Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.686	6.771	6.686	6.709	15,191	-0.11(-1.57%)
Jul 28, 2011	6.653	6.816	6.630	6.816	17,910	+0.19(+2.89%)
Jul 27, 2011	6.636	6.731	6.608	6.625	54,292	-0.01(-0.17%)
Jul 26, 2011	6.608	6.692	6.417	6.636	18,297	+0.05(+0.77%)
Jul 25, 2011	6.692	6.748	6.546	6.585	18,582	-0.14(-2.09%)
Jul 22, 2011	6.765	6.855	6.720	6.726	11,576	-0.15(-2.13%)
Jul 21, 2011	6.641	6.934	6.501	6.872	44,953	+0.29(+4.36%)
Jul 20, 2011	6.664	6.709	6.405	6.585	4,694	-0.04(-0.68%)
Jul 19, 2011	6.411	6.641	6.371	6.630	67,732	+0.27(+4.24%)
Jul 18, 2011	6.372	6.400	6.355	6.360	10,112	-0.10(-1.57%)
Jul 15, 2011	6.372	6.464	6.282	6.462	47,089	+0.10(+1.59%)
Jul 14, 2011	6.478	6.478	6.360	6.360	14,584	-0.10(-1.57%)
Jul 13, 2011	6.405	6.512	6.338	6.462	15,603	+0.07(+1.06%)
Jul 12, 2011	6.377	6.529	6.377	6.394	21,651	+0.02(+0.26%)
Jul 11, 2011	6.467	6.546	6.338	6.377	37,828	-0.15(-2.33%)
Jul 08, 2011	6.462	6.546	6.400	6.529	14,106	-0.04(-0.68%)
Jul 07, 2011	6.484	6.574	6.283	6.574	23,116	+0.15(+2.27%)
Jul 06, 2011	6.394	6.484	6.315	6.428	22,729	+0.00(+0.00%)
Jul 05, 2011	6.450	6.490	6.346	6.428	32,708	-0.05(-0.78%)
Jul 01, 2011	6.355	6.518	6.355	6.478	20,638	+0.14(+2.22%)
Jun 30, 2011	6.360	6.411	6.287	6.338	29,230	+0.01(+0.18%)
Jun 29, 2011	6.445	6.456	6.327	6.327	14,046	-0.08(-1.23%)
Jun 28, 2011	6.450	6.473	6.360	6.405	24,182	-0.02(-0.26%)
Jun 27, 2011	6.383	6.422	6.253	6.422	30,083	+0.06(+0.88%)
Jun 24, 2011	6.360	6.540	6.298	6.366	193,603	+0.04(+0.62%)
Jun 23, 2011	6.107	6.332	5.991	6.327	28,033	+0.14(+2.27%)
Jun 22, 2011	6.259	6.276	6.163	6.186	20,166	-0.11(-1.70%)
Jun 21, 2011	6.287	6.388	6.102	6.293	54,171	+0.07(+1.08%)
Jun 20, 2011	6.237	6.291	6.090	6.225	26,411	+0.11(+1.75%)
Jun 17, 2011	6.304	6.327	6.017	6.118	284,246	-0.11(-1.81%)
Jun 16, 2011	6.012	6.248	6.006	6.231	167,053	+0.23(+3.84%)
Jun 15, 2011	6.102	6.214	5.865	6.000	33,437	-0.21(-3.35%)
Jun 14, 2011	6.248	6.327	6.152	6.208	96,783	+0.03(+0.45%)
Jun 13, 2011	6.113	6.200	6.051	6.180	27,025	+0.13(+2.23%)
Jun 10, 2011	6.062	6.124	6.040	6.045	21,445	-0.03(-0.56%)
Jun 09, 2011	6.225	6.225	6.068	6.079	18,806	-0.12(-1.91%)
Jun 08, 2011	6.298	6.422	6.197	6.197	20,278	-0.13(-2.04%)
Jun 07, 2011	6.343	6.473	6.265	6.327	33,266	+0.11(+1.81%)
Jun 06, 2011	6.321	6.462	6.214	6.214	51,017	-0.26(-4.00%)
Jun 03, 2011	6.585	6.698	6.473	6.473	50,453	-0.30(-4.40%)
May 24, 2011	6.816	6.839	6.754	6.771	25,839	-0.01(-0.17%)
May 23, 2011	6.776	6.844	6.754	6.782	33,055	-0.14(-2.03%)
May 20, 2011	7.187	7.187	6.923	6.923	31,223	-0.33(-4.50%)
May 19, 2011	7.699	7.699	7.243	7.249	48,892	-0.38(-5.01%)
May 18, 2011	7.564	7.687	7.496	7.631	27,352	+0.04(+0.59%)
May 17, 2011	7.451	7.665	7.451	7.586	23,321	+0.07(+0.97%)
May 16, 2011	7.384	7.620	7.226	7.513	77,503	+0.08(+1.06%)
May 13, 2011	7.463	7.564	7.384	7.434	27,932	-0.14(-1.86%)
May 12, 2011	7.283	7.592	7.232	7.575	16,380	+0.26(+3.54%)
May 11, 2011	7.378	7.429	7.277	7.316	20,106	-0.09(-1.21%)
May 10, 2011	7.170	7.412	7.170	7.406	16,964	+0.25(+3.46%)
May 09, 2011	7.080	7.215	6.911	7.159	12,982	+0.10(+1.43%)
May 06, 2011	7.294	7.294	6.928	7.058	42,887	-0.15(-2.11%)
May 05, 2011	7.322	7.468	7.108	7.209	39,254	-0.16(-2.14%)
May 04, 2011	7.401	7.581	7.305	7.367	14,997	-0.12(-1.65%)
May 03, 2011	7.502	7.671	7.266	7.491	55,889	-0.01(-0.15%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Peoples Bancorp Inc (NQ: PEBO )

Historical Prices