Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pcb Bancorp (NQ: PCB )

15.72 +0.20 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.088 8.193 7.724 7.828 20,740 -0.36(-4.45%)
May 28, 2020 8.566 8.592 8.132 8.193 20,660 -0.17(-2.07%)
May 27, 2020 8.203 8.547 8.160 8.366 45,846 +0.25(+3.07%)
May 26, 2020 7.980 8.151 7.902 8.117 42,976 +0.33(+4.30%)
May 22, 2020 7.610 7.799 7.443 7.782 66,243 +0.23(+3.07%)
May 21, 2020 7.619 7.705 7.550 7.550 17,524 -0.10(-1.35%)
May 20, 2020 7.524 7.933 7.344 7.653 66,199 +0.29(+3.97%)
May 19, 2020 7.791 7.791 7.310 7.361 33,374 -0.57(-7.15%)
May 18, 2020 7.773 8.386 7.653 7.928 94,375 +0.38(+5.01%)
May 15, 2020 7.524 7.576 7.318 7.550 10,710 +0.03(+0.46%)
May 14, 2020 7.335 7.585 7.215 7.516 23,249 +0.15(+2.10%)
May 13, 2020 7.610 7.888 7.301 7.361 70,656 -0.37(-4.78%)
May 12, 2020 7.980 7.980 7.576 7.731 81,851 -0.25(-3.12%)
May 11, 2020 7.799 8.126 7.705 7.980 52,160 -0.07(-0.85%)
May 08, 2020 7.954 8.194 7.816 8.048 37,953 +0.26(+3.31%)
May 07, 2020 7.859 7.885 7.658 7.791 21,827 +0.06(+0.78%)
May 06, 2020 7.748 7.748 7.731 7.731 13,554 +0.00(+0.00%)
May 05, 2020 7.894 7.902 7.696 7.731 38,329 -0.15(-1.96%)
May 04, 2020 7.696 7.894 7.580 7.885 20,012 -0.01(-0.11%)
May 01, 2020 7.799 7.997 7.344 7.894 23,633 -0.16(-2.03%)
Apr 30, 2020 8.461 8.564 7.911 8.057 26,249 -0.40(-4.77%)
Apr 29, 2020 7.267 8.581 7.267 8.461 79,253 +1.42(+20.12%)
Apr 28, 2020 7.344 7.404 7.043 7.043 15,523 -0.02(-0.24%)
Apr 27, 2020 7.155 7.473 7.043 7.061 28,375 -0.05(-0.72%)
Apr 24, 2020 6.872 7.112 6.786 7.112 7,218 +0.27(+3.89%)
Apr 23, 2020 6.923 7.288 6.786 6.846 15,423 -0.22(-3.16%)
Apr 22, 2020 6.717 7.198 6.717 7.069 48,917 +0.19(+2.75%)
Apr 21, 2020 6.743 7.146 6.743 6.880 13,039 -0.18(-2.55%)
Apr 20, 2020 7.464 8.349 6.872 7.061 16,559 -0.65(-8.46%)
Apr 17, 2020 7.353 7.756 7.353 7.713 23,633 +0.70(+10.05%)
Apr 16, 2020 7.052 7.109 6.571 7.009 32,685 -0.12(-1.69%)
Apr 15, 2020 7.662 7.748 7.086 7.129 28,910 -0.62(-7.98%)
Apr 14, 2020 8.169 8.186 7.576 7.748 22,404 -0.08(-0.99%)
Apr 13, 2020 7.928 8.100 7.773 7.825 16,927 -0.27(-3.29%)
Apr 09, 2020 7.731 8.108 7.731 8.091 22,585 +0.36(+4.67%)
Apr 08, 2020 7.679 7.822 7.678 7.731 25,862 +0.29(+3.93%)
Apr 07, 2020 7.756 7.756 7.430 7.439 30,594 -0.31(-3.99%)
Apr 06, 2020 7.731 7.748 7.542 7.748 31,581 +0.58(+8.02%)
Apr 03, 2020 7.224 7.713 6.622 7.172 55,649 -0.25(-3.36%)
Apr 02, 2020 8.040 8.332 6.872 7.421 64,308 +0.04(+0.58%)
Apr 01, 2020 8.555 8.555 7.361 7.378 30,304 -1.02(-12.17%)
Mar 31, 2020 7.988 9.002 7.988 8.401 59,740 +0.04(+0.51%)
Mar 30, 2020 7.748 8.358 7.396 8.358 20,989 +0.53(+6.81%)
Mar 27, 2020 7.593 8.736 7.593 7.825 19,675 -0.88(-10.16%)
Mar 26, 2020 8.306 8.761 7.593 8.710 45,191 +0.39(+4.64%)
Mar 25, 2020 7.627 8.358 7.516 8.323 19,704 +0.64(+8.27%)
Mar 24, 2020 7.696 7.877 6.279 7.688 60,012 +0.26(+3.47%)
Mar 23, 2020 8.392 8.392 7.421 7.430 29,683 -0.93(-11.10%)
Mar 20, 2020 8.469 8.469 7.336 8.358 55,067 -0.21(-2.41%)
Mar 19, 2020 8.332 8.650 7.911 8.564 45,669 +0.28(+3.42%)
Mar 18, 2020 9.165 9.165 7.988 8.280 60,369 -1.44(-14.84%)
Mar 17, 2020 8.529 9.732 8.297 9.723 65,628 +1.25(+14.81%)
Mar 16, 2020 8.478 8.907 8.469 8.469 40,565 -0.92(-9.79%)
Mar 13, 2020 8.572 9.440 8.358 9.388 42,843 +1.03(+12.33%)
Mar 12, 2020 8.916 9.448 8.040 8.358 33,275 -1.37(-14.05%)
Mar 11, 2020 9.448 9.826 9.131 9.723 26,701 -0.10(-1.05%)
Mar 10, 2020 9.809 9.968 9.174 9.826 30,774 +0.37(+3.91%)
Mar 09, 2020 10.45 10.98 9.105 9.457 20,160 -1.26(-11.78%)
Mar 06, 2020 10.70 11.24 10.48 10.72 20,257 -0.52(-4.59%)
Mar 05, 2020 11.88 12.14 10.73 11.24 36,350 -0.96(-7.89%)
Mar 04, 2020 11.72 12.52 11.72 12.20 40,211 +0.49(+4.18%)
Mar 03, 2020 12.17 13.31 11.62 11.71 37,904 -0.59(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.