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

Peoples Bancorp NC (NQ: PEBK )

29.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2003 4.478 4.478 4.345 4.345 5,706 -0.13(-2.96%)
May 29, 2003 4.419 4.478 4.419 4.478 5,434 +0.06(+1.45%)
May 28, 2003 4.286 4.414 4.286 4.414 5,978 +0.12(+2.80%)
May 27, 2003 4.262 4.293 4.262 4.293 2,989 +0.04(+0.86%)
May 23, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
May 22, 2003 4.227 4.257 4.227 4.257 4,891 +0.06(+1.46%)
May 21, 2003 4.171 4.195 4.171 4.195 815 +0.01(+0.29%)
May 20, 2003 4.183 4.183 4.183 4.183 14,945 -0.04(-0.87%)
May 19, 2003 4.232 4.232 4.220 4.220 16,032 -0.07(-1.71%)
May 16, 2003 4.244 4.293 4.232 4.293 20,923 -0.07(-1.57%)
May 15, 2003 4.421 4.421 3.864 4.362 14,129 -0.07(-1.50%)
May 14, 2003 4.343 4.428 4.343 4.428 9,238 +0.10(+2.38%)
May 13, 2003 4.355 4.372 4.122 4.325 4,891 -0.02(-0.40%)
May 12, 2003 4.343 4.343 4.171 4.343 3,804 +0.03(+0.80%)
May 09, 2003 4.232 4.340 4.232 4.308 3,260 +0.10(+2.39%)
May 08, 2003 4.171 4.208 4.171 4.208 8,695 +0.04(+0.88%)
May 07, 2003 4.122 4.183 4.122 4.171 23,912 +0.05(+1.19%)
May 06, 2003 4.041 4.122 4.002 4.122 8,967 +0.07(+1.82%)
May 05, 2003 4.011 4.048 4.011 4.048 16,575 +0.06(+1.60%)
May 02, 2003 4.021 4.046 3.984 3.984 3,260 -0.01(-0.37%)
May 01, 2003 3.930 4.048 3.930 3.999 6,793 +0.00(+0.06%)
Apr 30, 2003 3.925 4.048 3.925 3.997 11,684 +0.07(+1.81%)
Apr 29, 2003 3.793 3.999 3.778 3.925 42,661 +0.11(+2.89%)
Apr 28, 2003 3.864 3.864 3.815 3.815 3,532 -0.05(-1.20%)
Apr 25, 2003 3.808 3.861 3.791 3.861 4,075 +0.05(+1.41%)
Apr 24, 2003 3.827 3.901 3.808 3.808 10,597 -0.10(-2.45%)
Apr 23, 2003 3.950 3.984 3.803 3.903 24,455 -0.03(-0.87%)
Apr 22, 2003 3.749 3.938 3.749 3.938 9,782 +0.21(+5.66%)
Apr 21, 2003 3.658 3.741 3.658 3.727 14,945 +0.08(+2.29%)
Apr 17, 2003 3.643 3.643 3.643 3.643 815 +0.00(+0.00%)
Apr 16, 2003 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Apr 15, 2003 3.643 3.643 3.643 3.643 2,717 +0.00(+0.00%)
Apr 14, 2003 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Apr 11, 2003 3.643 3.643 3.643 3.643 271 -0.01(-0.34%)
Apr 10, 2003 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Apr 09, 2003 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Apr 08, 2003 3.656 3.656 3.656 3.656 1,358 +0.00(+0.00%)
Apr 07, 2003 3.656 3.656 3.656 3.656 271 +0.04(+1.02%)
Apr 04, 2003 3.619 3.619 3.619 3.619 1,902 -0.03(-0.81%)
Apr 03, 2003 3.631 3.670 3.631 3.648 8,695 +0.02(+0.47%)
Apr 02, 2003 3.619 3.631 3.619 3.631 2,717 +0.00(+0.00%)
Apr 01, 2003 3.631 3.631 3.631 3.631 0 +0.00(+0.00%)
Mar 31, 2003 3.631 3.631 3.631 3.631 0 +0.00(+0.00%)
Mar 28, 2003 3.611 3.631 3.611 3.631 5,162 +0.02(+0.68%)
Mar 27, 2003 3.557 3.607 3.557 3.607 815 +0.01(+0.20%)
Mar 26, 2003 3.604 3.607 3.501 3.599 12,227 -0.00(-0.14%)
Mar 25, 2003 3.604 3.604 3.604 3.604 1,630 +0.00(+0.00%)
Mar 24, 2003 3.535 3.604 3.533 3.604 3,804 +0.06(+1.73%)
Mar 21, 2003 3.555 3.575 3.543 3.543 2,173 +0.00(+0.00%)
Mar 20, 2003 3.543 3.543 3.543 3.543 0 +0.00(+0.00%)
Mar 19, 2003 3.557 3.557 3.543 3.543 543 +0.01(+0.28%)
Mar 18, 2003 3.538 3.589 3.533 3.533 4,347 -0.01(-0.35%)
Mar 17, 2003 3.582 3.582 3.508 3.545 2,445 -0.04(-1.03%)
Mar 14, 2003 3.545 3.609 3.545 3.582 7,880 +0.06(+1.60%)
Mar 13, 2003 3.553 3.553 3.526 3.526 815 +0.03(+0.77%)
Mar 12, 2003 3.496 3.543 3.496 3.499 2,717 -0.03(-0.90%)
Mar 11, 2003 3.464 3.538 3.464 3.530 3,260 +0.05(+1.34%)
Mar 10, 2003 3.447 3.545 3.413 3.484 26,085 +0.01(+0.42%)
Mar 07, 2003 3.513 3.523 3.418 3.469 12,227 -0.03(-0.78%)
Mar 06, 2003 3.553 3.557 3.496 3.496 3,804 -0.02(-0.69%)
Mar 05, 2003 3.496 3.521 3.496 3.521 543 +0.03(+0.77%)
Mar 04, 2003 3.467 3.543 3.435 3.494 7,880 -0.02(-0.56%)
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.