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 )

28.77 -0.38 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2009 8.811 8.854 8.485 8.583 39,690 -0.15(-1.74%)
Aug 28, 2009 8.952 9.175 8.719 8.735 39,616 -0.23(-2.60%)
Aug 27, 2009 9.403 9.403 8.941 8.968 31,894 -0.16(-1.78%)
Aug 26, 2009 9.185 9.185 9.050 9.131 19,125 -0.10(-1.06%)
Aug 25, 2009 9.251 9.381 9.088 9.229 79,443 +0.08(+0.83%)
Aug 24, 2009 9.441 9.560 9.131 9.153 25,980 -0.22(-2.37%)
Aug 21, 2009 9.587 9.826 9.348 9.375 70,262 -0.06(-0.63%)
Aug 20, 2009 9.196 9.500 9.137 9.435 35,459 +0.23(+2.48%)
Aug 19, 2009 9.028 9.424 9.028 9.207 41,195 +0.02(+0.18%)
Aug 18, 2009 9.327 9.327 8.985 9.191 23,185 -0.07(-0.70%)
Aug 17, 2009 9.196 9.359 9.169 9.256 22,585 -0.16(-1.73%)
Aug 14, 2009 9.945 9.945 9.240 9.419 40,795 -0.52(-5.24%)
Aug 13, 2009 9.967 9.967 9.625 9.940 10,755 +0.04(+0.38%)
Aug 12, 2009 9.815 10.03 9.815 9.902 24,042 +0.27(+2.82%)
Aug 11, 2009 9.712 9.842 9.598 9.631 23,056 -0.14(-1.44%)
Aug 10, 2009 9.897 10.02 9.679 9.772 28,984 -0.26(-2.60%)
Aug 07, 2009 9.886 10.15 9.631 10.03 48,342 +0.40(+4.17%)
Aug 06, 2009 9.745 9.745 9.582 9.631 38,750 -0.07(-0.67%)
Aug 05, 2009 9.783 9.783 9.462 9.696 37,109 -0.11(-1.11%)
Aug 04, 2009 9.506 10.03 9.506 9.804 33,372 +0.16(+1.63%)
Aug 03, 2009 10.05 10.09 9.354 9.647 78,997 -0.29(-2.95%)
Jul 31, 2009 9.701 10.15 9.468 9.940 70,664 +0.15(+1.50%)
Jul 30, 2009 9.674 9.924 9.544 9.793 41,615 +0.24(+2.50%)
Jul 29, 2009 9.717 9.717 9.397 9.555 67,969 -0.27(-2.71%)
Jul 28, 2009 9.435 9.951 9.435 9.821 68,796 +0.30(+3.19%)
Jul 27, 2009 9.544 9.609 9.397 9.517 15,843 -0.09(-0.90%)
Jul 24, 2009 9.229 9.658 9.050 9.603 40,979 +0.25(+2.67%)
Jul 23, 2009 8.838 9.365 8.727 9.354 36,669 +0.47(+5.32%)
Jul 22, 2009 8.784 9.082 8.740 8.881 18,731 +0.05(+0.55%)
Jul 21, 2009 9.267 9.267 8.659 8.833 52,293 -0.38(-4.12%)
Jul 20, 2009 9.234 9.234 8.941 9.213 13,732 +0.08(+0.83%)
Jul 17, 2009 9.430 9.489 9.055 9.137 42,401 -0.33(-3.44%)
Jul 16, 2009 9.202 9.842 8.806 9.462 48,103 +0.21(+2.23%)
Jul 15, 2009 9.223 9.256 8.681 9.256 116,934 +0.17(+1.91%)
Jul 14, 2009 8.979 9.191 8.827 9.082 19,020 +0.10(+1.15%)
Jul 13, 2009 8.860 9.050 8.697 8.979 42,024 +0.14(+1.53%)
Jul 10, 2009 8.729 9.088 8.729 8.843 21,861 +0.05(+0.62%)
Jul 09, 2009 9.196 9.196 8.751 8.789 24,725 -0.33(-3.57%)
Jul 08, 2009 8.979 9.218 8.659 9.115 81,316 +0.23(+2.57%)
Jul 07, 2009 9.164 9.348 8.838 8.887 94,198 -0.27(-2.96%)
Jul 06, 2009 8.968 9.202 8.691 9.158 58,315 +0.15(+1.69%)
Jul 02, 2009 9.299 9.582 9.006 9.006 131,972 -0.53(-5.52%)
Jul 01, 2009 9.403 9.560 9.343 9.533 34,744 +0.28(+2.99%)
Jun 30, 2009 9.484 9.636 9.229 9.256 52,336 -0.19(-2.01%)
Jun 29, 2009 10.03 10.03 9.348 9.446 87,043 -0.70(-6.90%)
Jun 26, 2009 9.104 10.15 8.811 10.15 463,208 +0.98(+10.72%)
Jun 25, 2009 8.643 9.202 8.349 9.164 92,658 +0.71(+8.41%)
Jun 24, 2009 8.708 8.979 8.344 8.453 21,656 -0.10(-1.14%)
Jun 23, 2009 8.740 8.957 8.550 8.550 33,650 -0.06(-0.69%)
Jun 22, 2009 9.126 9.207 8.610 8.610 31,539 -0.65(-7.03%)
Jun 19, 2009 9.229 9.555 9.085 9.261 71,887 +0.27(+3.02%)
Jun 18, 2009 9.006 9.169 8.898 8.990 7,513 -0.08(-0.84%)
Jun 17, 2009 8.746 9.137 8.713 9.066 27,103 +0.31(+3.53%)
Jun 16, 2009 8.892 9.093 8.686 8.757 33,812 -0.05(-0.55%)
Jun 15, 2009 9.479 9.609 8.670 8.805 39,940 -0.56(-6.03%)
Jun 12, 2009 9.701 9.723 9.104 9.370 24,287 -0.12(-1.26%)
Jun 11, 2009 9.517 9.766 9.473 9.489 29,927 -0.01(-0.11%)
Jun 10, 2009 10.10 10.10 9.234 9.500 89,443 -0.43(-4.37%)
Jun 09, 2009 9.902 10.04 9.685 9.935 27,803 +0.15(+1.50%)
Jun 08, 2009 10.10 10.16 9.685 9.788 45,802 -0.21(-2.06%)
Jun 05, 2009 10.28 10.28 9.907 9.994 15,401 -0.11(-1.07%)
Jun 04, 2009 10.32 10.32 9.766 10.10 37,986 -0.22(-2.10%)
Jun 03, 2009 10.02 10.32 9.967 10.32 41,777 +0.15(+1.44%)
Jun 02, 2009 10.03 10.31 9.381 10.17 87,920 +0.10(+0.97%)
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.