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

Peoples Bancorp Inc (NQ: PEBO )

29.25 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 30, 2010 9.398 9.651 9.398 9.486 24,195 -0.11(-1.15%)
Jul 29, 2010 9.431 9.657 9.327 9.596 53,686 +0.23(+2.47%)
Jul 28, 2010 9.519 9.519 9.338 9.365 30,527 -0.14(-1.50%)
Jul 27, 2010 9.668 9.679 9.222 9.508 35,045 -0.10(-1.09%)
Jul 26, 2010 9.404 9.673 9.195 9.613 64,825 +0.20(+2.16%)
Jul 23, 2010 8.706 9.426 8.607 9.409 84,300 +0.62(+7.07%)
Jul 22, 2010 8.266 8.788 8.266 8.788 78,934 +0.67(+8.27%)
Jul 21, 2010 8.359 8.618 8.035 8.117 68,529 -0.16(-1.99%)
Jul 20, 2010 8.035 8.315 7.919 8.282 27,228 +0.09(+1.14%)
Jul 19, 2010 8.090 8.238 7.735 8.189 49,101 +0.21(+2.62%)
Jul 16, 2010 8.365 8.409 7.936 7.980 85,489 -0.49(-5.84%)
Jul 15, 2010 8.524 8.535 8.469 8.475 18,791 -0.30(-3.45%)
Jul 14, 2010 8.991 8.991 8.700 8.777 27,921 -0.24(-2.62%)
Jul 13, 2010 8.348 9.063 8.343 9.013 78,863 +0.79(+9.56%)
Jul 12, 2010 8.282 8.508 8.227 8.227 44,945 -0.12(-1.38%)
Jul 09, 2010 8.381 8.552 8.271 8.343 48,303 -0.03(-0.39%)
Jul 08, 2010 8.227 8.387 8.150 8.376 26,975 +0.24(+2.91%)
Jul 07, 2010 7.661 8.183 7.639 8.139 50,082 +0.54(+7.09%)
Jul 06, 2010 7.683 7.914 7.600 7.600 25,801 -0.03(-0.43%)
Jul 02, 2010 7.782 7.782 7.611 7.633 46,316 -0.05(-0.64%)
Jul 01, 2010 7.859 7.886 7.391 7.683 38,764 -0.24(-2.99%)
Jun 30, 2010 7.908 8.094 7.897 7.919 18,595 +0.00(+0.00%)
Jun 29, 2010 8.110 8.258 7.871 7.919 42,527 -0.27(-3.27%)
Jun 25, 2010 8.028 8.383 7.859 8.187 161,479 +0.23(+2.95%)
Jun 24, 2010 7.739 8.105 7.739 7.952 26,531 +0.11(+1.46%)
Jun 23, 2010 7.755 7.963 7.755 7.837 51,195 +0.11(+1.41%)
Jun 22, 2010 8.110 8.236 7.695 7.728 73,973 -0.32(-3.94%)
Jun 21, 2010 8.241 8.280 7.755 8.045 60,165 -0.07(-0.81%)
Jun 18, 2010 7.903 8.209 7.824 8.110 100,255 +0.27(+3.41%)
Jun 17, 2010 7.810 7.886 7.608 7.843 31,940 +0.10(+1.34%)
Jun 16, 2010 7.564 7.832 7.493 7.739 23,486 +0.02(+0.28%)
Jun 15, 2010 7.717 7.761 7.520 7.717 52,227 +0.10(+1.36%)
Jun 14, 2010 7.630 7.870 7.570 7.613 27,126 +0.13(+1.68%)
Jun 11, 2010 7.357 7.564 7.291 7.488 20,474 +0.03(+0.44%)
Jun 10, 2010 7.286 7.460 7.220 7.455 75,772 +0.35(+4.92%)
Jun 09, 2010 7.204 7.296 7.002 7.105 32,462 +0.02(+0.23%)
Jun 08, 2010 7.919 7.919 7.018 7.089 92,631 -0.28(-3.85%)
Jun 07, 2010 7.411 7.553 7.247 7.373 73,081 -0.01(-0.07%)
Jun 04, 2010 7.739 7.903 7.373 7.378 84,776 -0.58(-7.34%)
Jun 03, 2010 7.870 8.225 7.870 7.963 41,432 +0.05(+0.62%)
Jun 02, 2010 7.957 8.083 7.706 7.914 50,327 +0.24(+3.13%)
Jun 01, 2010 8.181 8.181 7.657 7.673 54,923 -0.61(-7.38%)
May 28, 2010 8.564 8.629 8.236 8.285 32,112 -0.28(-3.25%)
May 27, 2010 8.340 8.700 8.214 8.564 35,616 +0.47(+5.80%)
May 26, 2010 8.258 8.378 7.897 8.094 74,756 -0.10(-1.20%)
May 25, 2010 7.712 8.345 7.712 8.192 43,157 +0.25(+3.16%)
May 24, 2010 8.536 8.558 7.935 7.941 49,065 -0.63(-7.39%)
May 21, 2010 8.290 8.793 8.094 8.574 83,437 +0.13(+1.49%)
May 20, 2010 8.766 8.940 8.449 8.449 67,894 -0.58(-6.47%)
May 19, 2010 8.908 9.301 8.809 9.033 23,843 -0.16(-1.72%)
May 18, 2010 9.590 9.590 9.093 9.192 10,149 -0.19(-2.04%)
May 17, 2010 9.487 9.514 9.203 9.383 11,932 +0.00(+0.00%)
May 14, 2010 9.388 9.426 9.186 9.383 17,661 -0.26(-2.72%)
May 13, 2010 9.771 9.858 9.503 9.645 26,729 -0.20(-2.05%)
May 12, 2010 9.476 10.10 9.274 9.847 49,155 +0.38(+4.04%)
May 11, 2010 9.142 9.831 8.629 9.465 63,186 +0.51(+5.67%)
May 10, 2010 8.755 8.979 8.629 8.957 47,513 +0.64(+7.68%)
May 07, 2010 8.624 8.984 8.312 8.318 57,288 -0.37(-4.27%)
May 06, 2010 9.011 9.011 7.881 8.689 44,035 -0.39(-4.27%)
May 05, 2010 9.142 9.279 9.071 9.077 24,824 -0.26(-2.75%)
May 04, 2010 9.623 9.623 9.104 9.334 41,573 -0.48(-4.90%)
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.