Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Pacwest Bancorp (NQ: PACW )

7.540 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 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 (%)
Nov 30, 2023 7.540 0 -0.21(-2.71%)
Nov 29, 2023 7.920 8.440 7.690 7.750 31,636,744 -0.11(-1.40%)
Nov 28, 2023 7.810 7.890 7.620 7.860 4,730,024 +0.02(+0.26%)
Nov 27, 2023 8.030 8.050 7.810 7.840 4,595,119 -0.26(-3.21%)
Nov 24, 2023 8.110 8.160 8.005 8.100 1,226,084 -0.01(-0.12%)
Nov 22, 2023 8.140 8.250 8.030 8.110 2,976,877 -0.01(-0.12%)
Nov 21, 2023 8.310 8.330 8.110 8.120 2,542,712 -0.22(-2.64%)
Nov 20, 2023 8.190 8.370 8.120 8.340 3,613,740 +0.08(+0.97%)
Nov 17, 2023 8.190 8.260 8.070 8.260 4,214,159 +0.27(+3.38%)
Nov 16, 2023 8.080 8.195 7.920 7.990 3,010,227 -0.26(-3.15%)
Nov 15, 2023 8.220 8.290 8.110 8.250 4,731,550 +0.14(+1.73%)
Nov 14, 2023 7.890 8.130 7.770 8.110 7,206,579 +0.76(+10.34%)
Nov 13, 2023 7.210 7.380 7.145 7.350 1,556,008 +0.06(+0.82%)
Nov 10, 2023 7.410 7.490 7.220 7.290 2,343,617 -0.05(-0.68%)
Nov 09, 2023 7.510 7.690 7.285 7.340 3,060,993 -0.26(-3.42%)
Nov 08, 2023 7.739 7.759 7.445 7.600 2,565,254 -0.17(-2.19%)
Nov 07, 2023 7.899 7.999 7.729 7.769 2,561,971 -0.15(-1.89%)
Nov 06, 2023 8.259 8.369 7.889 7.919 3,052,616 -0.31(-3.76%)
Nov 03, 2023 7.989 8.374 7.879 8.229 5,686,946 +0.47(+6.05%)
Nov 02, 2023 7.370 7.779 7.300 7.759 4,395,681 +0.58(+8.07%)
Nov 01, 2023 6.931 7.195 6.876 7.180 2,715,318 +0.11(+1.55%)
Oct 31, 2023 6.831 7.170 6.791 7.070 3,620,448 +0.22(+3.21%)
Oct 30, 2023 6.911 6.951 6.626 6.851 3,512,912 +0.10(+1.48%)
Oct 27, 2023 7.090 7.140 6.651 6.751 6,046,064 -0.33(-4.65%)
Oct 26, 2023 6.761 7.130 6.751 7.080 5,265,554 +0.33(+4.96%)
Oct 25, 2023 6.801 7.010 6.242 6.746 9,891,187 -0.16(-2.38%)
Oct 24, 2023 7.230 7.510 6.391 6.911 14,986,610 -0.38(-5.21%)
Oct 23, 2023 7.320 7.510 7.220 7.290 6,080,079 -0.05(-0.68%)
Oct 20, 2023 7.819 8.019 7.340 7.340 7,759,121 -0.35(-4.55%)
Oct 19, 2023 7.610 7.989 7.550 7.690 4,169,480 +0.00(+0.00%)
Oct 18, 2023 7.909 7.939 7.680 7.690 2,920,402 -0.35(-4.35%)
Oct 17, 2023 7.729 8.309 7.714 8.039 4,065,757 +0.23(+2.94%)
Oct 16, 2023 7.660 7.849 7.605 7.809 2,490,938 +0.24(+3.17%)
Oct 13, 2023 7.939 8.019 7.510 7.570 3,155,783 -0.28(-3.56%)
Oct 12, 2023 7.799 7.909 7.535 7.849 3,245,540 +0.02(+0.26%)
Oct 11, 2023 7.759 7.939 7.700 7.829 4,072,945 +0.10(+1.29%)
Oct 10, 2023 7.460 7.814 7.460 7.729 3,688,020 +0.29(+3.89%)
Oct 09, 2023 7.490 7.500 7.170 7.440 3,960,961 -0.15(-1.97%)
Oct 06, 2023 7.440 7.710 7.340 7.590 3,963,493 +0.01(+0.13%)
Oct 05, 2023 7.460 7.640 7.410 7.580 2,861,594 +0.07(+0.93%)
Oct 04, 2023 7.320 7.520 7.180 7.510 3,310,298 +0.13(+1.76%)
Oct 03, 2023 7.620 7.670 7.300 7.380 2,747,084 -0.28(-3.65%)
Oct 02, 2023 7.879 7.989 7.595 7.660 3,115,493 -0.24(-3.03%)
Sep 29, 2023 7.779 8.109 7.779 7.899 2,777,857 +0.15(+1.93%)
Sep 28, 2023 7.660 7.879 7.605 7.749 2,041,659 +0.06(+0.78%)
Sep 27, 2023 7.719 7.764 7.630 7.690 3,119,337 +0.00(+0.00%)
Sep 26, 2023 7.690 7.989 7.510 7.690 2,588,945 -0.10(-1.28%)
Sep 25, 2023 7.550 7.834 7.759 7.789 2,688,730 +0.14(+1.83%)
Sep 22, 2023 7.690 7.749 7.570 7.650 1,801,954 -0.04(-0.52%)
Sep 21, 2023 7.799 7.973 7.675 7.690 2,771,569 -0.25(-3.14%)
Sep 20, 2023 7.899 8.129 7.849 7.939 1,682,910 +0.08(+1.02%)
Sep 19, 2023 7.929 8.019 7.819 7.859 1,610,426 -0.08(-1.01%)
Sep 18, 2023 8.139 8.169 7.939 7.939 2,588,389 -0.38(-4.56%)
Sep 15, 2023 8.219 8.369 8.049 8.319 9,014,341 +0.00(+0.00%)
Sep 14, 2023 8.109 8.339 8.059 8.319 3,801,353 +0.29(+3.61%)
Sep 13, 2023 8.089 8.179 7.819 8.029 2,132,187 -0.10(-1.23%)
Sep 12, 2023 8.109 8.309 8.079 8.129 2,088,663 +0.04(+0.49%)
Sep 11, 2023 7.909 8.109 7.844 8.089 2,972,077 +0.25(+3.18%)
Sep 08, 2023 7.690 7.854 7.561 7.839 1,300,138 +0.18(+2.35%)
Sep 07, 2023 7.799 7.939 7.660 7.660 1,855,490 -0.24(-3.03%)
Sep 06, 2023 7.989 8.079 7.819 7.899 2,582,839 -0.12(-1.49%)
Sep 05, 2023 8.149 8.229 7.999 8.019 1,813,774 -0.21(-2.55%)
Sep 01, 2023 8.019 8.279 7.989 8.229 2,530,549 +0.29(+3.65%)
Aug 31, 2023 8.039 8.159 7.909 7.939 1,728,126 -0.08(-1.00%)
Aug 30, 2023 8.039 8.119 7.909 8.019 1,512,528 +0.00(+0.00%)
Aug 29, 2023 7.789 8.039 7.660 8.019 2,169,070 +0.24(+3.08%)
Aug 28, 2023 7.660 7.839 7.650 7.779 1,321,266 +0.17(+2.23%)
Aug 25, 2023 7.690 7.817 7.450 7.610 2,029,942 -0.06(-0.78%)
Aug 24, 2023 7.490 7.749 7.470 7.670 1,827,178 +0.08(+1.05%)
Aug 23, 2023 7.460 7.620 7.340 7.590 1,896,487 +0.13(+1.74%)
Aug 22, 2023 7.680 7.789 7.350 7.460 3,722,307 -0.26(-3.36%)
Aug 21, 2023 7.879 7.889 7.600 7.719 2,784,798 -0.15(-1.90%)
Aug 18, 2023 7.650 7.889 7.560 7.869 2,847,969 +0.08(+1.03%)
Aug 17, 2023 7.739 7.889 7.700 7.789 2,430,683 -0.03(-0.38%)
Aug 16, 2023 7.959 8.107 7.809 7.819 2,717,138 -0.21(-2.61%)
Aug 15, 2023 8.189 8.289 7.929 8.029 3,494,428 -0.31(-3.71%)
Aug 14, 2023 8.588 8.633 8.274 8.339 2,991,633 -0.37(-4.24%)
Aug 11, 2023 8.728 8.813 8.658 8.708 1,947,800 -0.09(-1.02%)
Aug 10, 2023 8.738 8.838 8.559 8.798 3,052,216 +0.11(+1.26%)
Aug 09, 2023 8.848 8.918 8.668 8.688 2,745,376 -0.23(-2.57%)
Aug 08, 2023 8.818 8.997 8.678 8.918 4,902,272 -0.13(-1.43%)
Aug 07, 2023 9.077 9.117 8.848 9.047 2,980,561 -0.03(-0.33%)
Aug 04, 2023 8.948 9.212 8.938 9.077 4,192,960 +0.09(+1.00%)
Aug 03, 2023 8.948 9.097 8.788 8.987 3,386,334 -0.02(-0.22%)
Aug 02, 2023 8.868 9.027 8.778 9.007 4,480,551 -0.07(-0.77%)
Aug 01, 2023 9.227 9.227 8.923 9.077 5,422,834 -0.20(-2.15%)
Jul 31, 2023 9.396 9.516 9.217 9.277 5,792,058 -0.15(-1.59%)
Jul 28, 2023 9.327 9.456 9.085 9.426 8,283,400 +0.19(+2.05%)
Jul 27, 2023 9.676 9.865 9.187 9.237 12,426,681 -0.50(-5.12%)
Jul 26, 2023 9.765 10.07 9.227 9.736 36,129,980 +2.06(+26.92%)
Jul 25, 2023 10.62 11.18 7.481 7.671 61,363,516 -2.84(-27.04%)
Jul 24, 2023 9.676 10.60 9.656 10.51 14,214,113 +0.83(+8.55%)
Jul 21, 2023 10.17 10.20 9.506 9.686 9,664,692 -0.24(-2.41%)
Jul 20, 2023 10.03 10.46 9.636 9.925 17,932,984 +0.00(+0.00%)
Jul 19, 2023 8.868 10.01 8.758 9.925 19,712,742 +1.01(+11.30%)
Jul 18, 2023 8.219 9.177 8.160 8.918 15,484,870 +0.70(+8.50%)
Jul 17, 2023 8.110 8.239 7.936 8.219 5,938,793 +0.10(+1.23%)
Jul 14, 2023 8.638 8.638 7.894 8.120 10,964,331 -0.32(-3.78%)
Jul 13, 2023 8.319 8.479 8.169 8.439 5,676,365 +0.18(+2.17%)
Jul 12, 2023 8.529 8.688 8.189 8.259 7,938,889 +0.10(+1.22%)
Jul 11, 2023 8.030 8.469 7.900 8.160 8,025,907 +0.21(+2.63%)
Jul 10, 2023 8.030 8.269 7.880 7.950 6,213,730 -0.08(-0.99%)
Jul 07, 2023 8.010 8.348 7.980 8.030 7,470,137 +0.07(+0.88%)
Jul 06, 2023 8.160 8.198 7.641 7.960 12,467,217 -0.44(-5.23%)
Jul 05, 2023 8.309 8.449 8.150 8.399 5,783,905 -0.01(-0.12%)
Jul 03, 2023 8.169 8.464 8.169 8.409 4,938,370 +0.28(+3.44%)
Jun 30, 2023 8.539 8.583 8.135 8.130 7,703,895 -0.28(-3.32%)
Jun 29, 2023 8.379 8.638 8.280 8.409 10,444,186 +0.27(+3.31%)
Jun 28, 2023 7.880 8.140 7.741 8.140 7,766,567 +0.23(+2.90%)
Jun 27, 2023 7.511 8.030 7.312 7.910 10,901,395 +0.41(+5.45%)
Jun 26, 2023 7.641 8.030 7.471 7.501 15,896,723 +0.29(+4.01%)
Jun 23, 2023 6.933 7.267 6.863 7.212 22,416,218 +0.04(+0.56%)
Jun 22, 2023 7.501 7.521 7.122 7.172 9,981,704 -0.45(-5.89%)
Jun 21, 2023 7.511 7.790 7.431 7.621 8,206,713 -0.01(-0.13%)
Jun 20, 2023 7.860 7.960 7.396 7.631 11,317,309 -0.48(-5.90%)
Jun 16, 2023 8.169 8.219 7.766 8.110 16,657,331 -0.08(-0.97%)
Jun 15, 2023 7.880 8.269 8.189 9,926,450 +2.24(+37.75%)
May 08, 2023 7.449 7.459 5.776 5.945 102,282,192 +0.21(+3.65%)
May 05, 2023 4.402 6.194 4.153 5.736 136,772,496 +2.58(+81.70%)
May 04, 2023 3.575 4.133 2.470 3.157 107,991,544 -3.24(-50.62%)
May 03, 2023 6.403 7.469 6.204 6.393 59,016,812 -0.13(-1.98%)
May 02, 2023 8.883 8.883 5.238 6.523 74,991,744 -2.51(-27.78%)
May 01, 2023 10.10 10.48 8.972 9.032 24,491,392 -1.08(-10.64%)
Apr 28, 2023 10.75 10.87 10.01 10.11 13,305,747 -0.70(-6.45%)
Apr 27, 2023 11.00 11.16 10.36 10.80 13,932,854 -0.23(-2.08%)
Apr 26, 2023 11.82 12.03 10.83 11.03 30,569,444 +0.77(+7.47%)
Apr 25, 2023 10.76 11.07 10.11 10.27 23,818,602 -1.01(-8.92%)
Apr 24, 2023 11.29 11.69 11.16 11.27 13,595,613 +0.03(+0.27%)
Apr 21, 2023 11.07 11.37 10.96 11.24 7,076,567 +0.14(+1.26%)
Apr 20, 2023 10.99 11.54 10.81 11.10 8,274,668 -0.27(-2.36%)
Apr 19, 2023 10.69 11.65 10.45 11.37 19,436,028 +1.32(+13.18%)
Apr 18, 2023 10.20 10.26 9.829 10.05 6,600,433 -0.20(-1.94%)
Apr 17, 2023 9.679 10.26 9.510 10.25 7,528,173 +0.31(+3.11%)
Apr 14, 2023 10.38 10.39 9.669 9.938 7,315,561 -0.18(-1.77%)
Apr 13, 2023 10.05 10.20 9.869 10.12 3,762,137 +0.12(+1.20%)
Apr 12, 2023 10.36 10.48 9.769 9.998 7,022,749 -0.25(-2.43%)
Apr 11, 2023 10.01 10.31 9.948 10.25 5,885,624 +0.27(+2.69%)
Apr 10, 2023 9.490 9.993 9.321 9.978 6,392,268 +0.31(+3.19%)
Apr 06, 2023 9.361 9.779 9.261 9.669 8,896,210 +0.33(+3.52%)
Apr 05, 2023 9.311 9.500 8.933 9.341 15,692,584 -0.46(-4.67%)
Apr 04, 2023 10.07 10.11 9.381 9.799 33,274,176 -0.27(-2.67%)
Apr 03, 2023 9.699 10.16 9.679 10.07 11,711,179 +0.38(+3.91%)
Mar 31, 2023 9.500 9.854 9.341 9.689 10,978,698 +0.30(+3.18%)
Mar 30, 2023 10.12 10.22 9.312 9.391 16,171,218 -0.43(-4.36%)
Mar 29, 2023 9.221 10.02 9.190 9.819 17,676,922 +0.47(+5.06%)
Mar 28, 2023 9.809 9.849 9.142 9.346 14,755,064 -0.49(-5.01%)
Mar 27, 2023 10.37 10.47 9.630 9.839 21,866,718 +0.33(+3.46%)
Mar 24, 2023 8.952 9.719 8.664 9.510 18,947,926 +0.29(+3.19%)
Mar 23, 2023 10.50 10.55 8.813 9.216 30,446,588 -0.86(-8.55%)
Mar 22, 2023 11.02 12.02 9.988 10.08 47,408,532 -2.08(-17.12%)
Mar 21, 2023 11.43 12.59 11.15 12.16 39,922,028 +1.92(+18.77%)
Mar 20, 2023 10.98 11.35 9.610 10.24 41,400,456 +1.00(+10.78%)
Mar 17, 2023 9.958 10.63 9.012 9.241 39,524,912 -2.16(-18.95%)
Mar 16, 2023 9.839 13.85 8.465 11.40 82,816,360 +0.08(+0.70%)
Mar 15, 2023 11.01 12.23 9.839 11.32 62,400,812 -1.67(-12.87%)
Mar 14, 2023 15.15 17.18 11.83 13.00 68,907,400 +3.29(+33.85%)
Mar 13, 2023 7.309 10.76 4.979 9.709 70,983,856 -2.59(-21.05%)
Mar 10, 2023 15.63 17.78 12.16 12.30 38,368,004 -7.51(-37.91%)
Mar 09, 2023 25.32 25.32 19.71 19.81 11,463,196 -6.76(-25.45%)
Mar 08, 2023 26.84 26.92 26.29 26.57 1,114,601 -0.06(-0.22%)
Mar 07, 2023 27.05 27.13 26.56 26.63 1,612,706 -0.66(-2.41%)
Mar 06, 2023 27.61 27.74 27.15 27.29 2,016,749 -0.24(-0.87%)
Mar 03, 2023 27.54 27.63 27.18 27.52 1,059,262 +0.35(+1.28%)
Mar 02, 2023 27.49 27.52 26.88 27.18 1,339,437 -0.70(-2.50%)
Mar 01, 2023 27.56 28.02 27.37 27.87 1,105,382 +0.24(+0.86%)
Feb 28, 2023 28.06 28.28 27.62 27.63 1,145,722 -0.19(-0.68%)
Feb 27, 2023 28.55 28.77 27.71 27.82 1,313,777 -0.37(-1.31%)
Feb 24, 2023 26.38 28.38 26.38 28.19 1,998,287 +0.69(+2.50%)
Feb 23, 2023 27.40 27.67 26.94 27.50 1,295,601 +0.18(+0.66%)
Feb 22, 2023 27.03 27.47 26.93 27.33 2,660,228 +0.35(+1.29%)
Feb 21, 2023 27.05 27.43 26.77 26.98 1,911,848 -0.55(-1.99%)
Feb 17, 2023 27.15 27.58 26.78 27.52 1,140,381 +0.25(+0.91%)
Feb 16, 2023 27.30 27.70 27.02 27.28 863,057 -0.52(-1.86%)
Feb 15, 2023 27.00 27.92 26.96 27.79 886,097 +0.52(+1.90%)
Feb 14, 2023 27.54 27.69 26.85 27.28 1,166,889 -0.38(-1.37%)
Feb 13, 2023 27.41 27.70 27.24 27.65 1,385,808 +0.18(+0.65%)
Feb 10, 2023 27.59 27.79 27.23 27.48 1,663,013 -0.36(-1.28%)
Feb 09, 2023 28.81 28.87 27.81 27.83 770,396 -0.73(-2.56%)
Feb 08, 2023 28.63 29.08 28.39 28.56 1,333,213 -0.62(-2.13%)
Feb 07, 2023 28.38 29.34 28.23 29.18 1,178,368 +0.53(+1.86%)
Feb 06, 2023 28.64 28.84 28.39 28.65 1,375,933 -0.33(-1.12%)
Feb 03, 2023 28.78 29.68 28.78 28.98 1,455,129 -0.22(-0.74%)
Feb 02, 2023 28.68 29.51 28.34 29.19 2,016,199 +1.13(+4.01%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.