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 (%)
Sep 30, 2002 0.1487 0.1859 0.1425 0.1673 29,538 -0.01(-6.90%)
Sep 27, 2002 0.1673 0.1921 0.1487 0.1797 61,174 +0.01(+3.20%)
Sep 26, 2002 0.1487 0.1983 0.1425 0.1741 43,742 +0.02(+12.40%)
Sep 25, 2002 0.1673 0.1859 0.1549 0.1549 42,935 -0.02(-10.71%)
Sep 24, 2002 0.1797 0.1859 0.1611 0.1735 35,671 -0.01(-3.45%)
Sep 23, 2002 0.1859 0.1921 0.1797 0.1797 8,716 -0.01(-6.45%)
Sep 20, 2002 0.1859 0.1983 0.1735 0.1921 30,990 +0.01(+3.33%)
Sep 19, 2002 0.1983 0.1983 0.1859 0.1859 13,881 -0.02(-11.76%)
Sep 18, 2002 0.1927 0.2106 0.1921 0.2106 37,447 +0.02(+9.68%)
Sep 17, 2002 0.1983 0.2044 0.1921 0.1921 28,408 +0.00(+0.00%)
Sep 16, 2002 0.1921 0.2106 0.1859 0.1921 16,948 -0.01(-3.12%)
Sep 13, 2002 0.1859 0.2044 0.1797 0.1983 209,671 +0.03(+18.52%)
Sep 12, 2002 0.1735 0.1921 0.1549 0.1673 65,048 -0.01(-6.90%)
Sep 11, 2002 0.1921 0.2044 0.1735 0.1797 47,454 -0.01(-6.45%)
Sep 10, 2002 0.1921 0.1921 0.1859 0.1921 23,081 -0.01(-6.06%)
Sep 09, 2002 0.2106 0.2106 0.1797 0.2044 12,347 -0.01(-5.44%)
Sep 06, 2002 0.2230 0.2230 0.1921 0.2162 33,411 -0.01(-3.06%)
Sep 05, 2002 0.1983 0.2230 0.1921 0.2230 44,871 +0.01(+2.86%)
Sep 04, 2002 0.1983 0.2168 0.1921 0.2168 4,519 +0.01(+2.94%)
Sep 03, 2002 0.1983 0.2106 0.1983 0.2106 50,037 +0.00(+0.00%)
Aug 30, 2002 0.1983 0.2106 0.1859 0.2106 16,625 -0.01(-2.86%)
Aug 29, 2002 0.1983 0.2168 0.1983 0.2168 33,734 +0.02(+12.90%)
Aug 28, 2002 0.1989 0.2230 0.1914 0.1921 27,762 +0.01(+3.33%)
Aug 27, 2002 0.2478 0.2478 0.1859 0.1859 70,051 -0.06(-25.00%)
Aug 23, 2002 0.2416 0.2540 0.2106 0.2478 78,298 +0.03(+14.29%)
Aug 22, 2002 0.2416 0.2416 0.1921 0.2168 191,593 -0.02(-10.26%)
Aug 21, 2002 0.2602 0.2726 0.2230 0.2416 187,719 -0.04(-15.22%)
Aug 20, 2002 0.2912 0.2912 0.2602 0.2850 61,658 +0.01(+4.55%)
Aug 16, 2002 0.2850 0.2850 0.2546 0.2726 15,011 +0.01(+4.51%)
Aug 15, 2002 0.2788 0.2974 0.2602 0.2608 52,296 -0.04(-12.11%)
Aug 14, 2002 0.2980 0.2980 0.2788 0.2968 3,712 -0.01(-4.20%)
Aug 13, 2002 0.2602 0.3098 0.2602 0.3098 70,697 +0.04(+16.28%)
Aug 12, 2002 0.2608 0.2732 0.2540 0.2664 30,022 -0.03(-10.42%)
Aug 07, 2002 0.3284 0.3346 0.2850 0.2974 106,046 -0.07(-18.64%)
Aug 06, 2002 0.3407 0.3717 0.3284 0.3655 60,044 +0.00(+0.00%)
Aug 05, 2002 0.3593 0.3655 0.3284 0.3655 13,074 +0.02(+5.36%)
Aug 02, 2002 0.3098 0.3469 0.3098 0.3469 322,819 -0.01(-1.75%)
Aug 01, 2002 0.3290 0.3593 0.3290 0.3531 12,105 -0.01(-1.72%)
Jul 31, 2002 0.3593 0.3779 0.3160 0.3593 38,415 -0.01(-3.33%)
Jul 30, 2002 0.3407 0.3717 0.3346 0.3717 131,710 +0.04(+11.11%)
Jul 29, 2002 0.2912 0.3717 0.2912 0.3346 119,604 +0.04(+12.50%)
Jul 26, 2002 0.2788 0.2974 0.2726 0.2974 69,486 +0.01(+4.35%)
Jul 25, 2002 0.2912 0.2912 0.2602 0.2850 163,169 -0.01(-2.13%)
Jul 24, 2002 0.2664 0.2912 0.2602 0.2912 127,836 +0.03(+11.64%)
Jul 23, 2002 0.2670 0.2788 0.2602 0.2608 25,341 -0.01(-2.32%)
Jul 22, 2002 0.2664 0.2850 0.2602 0.2670 72,634 -0.01(-4.22%)
Jul 19, 2002 0.2788 0.2912 0.2602 0.2788 120,573 +0.00(+0.22%)
Jul 17, 2002 0.2788 0.2912 0.2540 0.2782 74,248 -0.01(-2.39%)
Jul 12, 2002 0.2912 0.2912 0.2602 0.2850 106,369 +0.01(+4.55%)
Jul 11, 2002 0.2664 0.2912 0.2664 0.2726 26,955 +0.01(+2.09%)
Jul 10, 2002 0.2912 0.3036 0.2664 0.2670 91,196 -0.01(-4.22%)
Jul 09, 2002 0.2912 0.2912 0.2788 0.2788 30,990 -0.01(-4.26%)
Jul 08, 2002 0.2912 0.2912 0.2912 0.2912 54,717 +0.00(+0.00%)
Jul 05, 2002 0.2974 0.2974 0.2664 0.2912 24,372 -0.01(-2.08%)
Jul 04, 2002 0.2664 0.2974 0.2478 0.2974 104,432 +0.00(+0.00%)
Jul 03, 2002 0.2664 0.2974 0.2478 0.2974 104,432 +0.03(+11.63%)
Jul 02, 2002 0.2608 0.2974 0.2602 0.2664 86,354 -0.01(-4.44%)
Jul 01, 2002 0.2664 0.2974 0.2664 0.2788 40,836 +0.01(+2.27%)
Jun 28, 2002 0.2788 0.2968 0.2726 0.2726 66,178 +0.00(+0.00%)
Jun 27, 2002 0.2912 0.2974 0.2726 0.2726 42,612 -0.01(-2.22%)
Jun 26, 2002 0.2856 0.2980 0.2788 0.2788 23,727 -0.02(-8.16%)
Jun 25, 2002 0.2974 0.3098 0.2850 0.3036 16,625 +0.03(+11.36%)
Jun 21, 2002 0.2726 0.2850 0.2726 0.2726 30,022 +0.00(+0.00%)
Jun 20, 2002 0.2726 0.2850 0.2726 0.2726 10,168 +0.00(+0.00%)
Jun 19, 2002 0.2726 0.2974 0.2664 0.2726 33,411 +0.00(+0.00%)
Jun 18, 2002 0.2745 0.2788 0.2726 0.2726 21,467 -0.02(-8.33%)
Jun 17, 2002 0.2788 0.2974 0.2664 0.2974 43,419 +0.02(+6.67%)
Jun 14, 2002 0.3036 0.3098 0.2664 0.2788 174,806 -0.01(-4.26%)
Jun 12, 2002 0.2912 0.3222 0.2788 0.2912 207,250 +0.00(+0.00%)
Jun 11, 2002 0.2794 0.3098 0.2788 0.2912 81,027 +0.01(+2.17%)
Jun 10, 2002 0.2794 0.2974 0.2788 0.2850 91,842 +0.01(+2.22%)
Jun 07, 2002 0.2540 0.2974 0.2540 0.2788 111,857 +0.02(+7.14%)
Jun 06, 2002 0.2540 0.2788 0.2540 0.2602 16,948 +0.00(+0.00%)
Jun 05, 2002 0.2788 0.2974 0.2602 0.2602 89,259 -0.04(-14.29%)
May 31, 2002 0.3098 0.3346 0.3036 0.3036 60,851 -0.01(-2.00%)
May 28, 2002 0.3717 0.3717 0.3098 0.3098 105,723 -0.04(-12.28%)
May 27, 2002 0.3655 0.3779 0.3407 0.3531 101,526 +0.00(+0.00%)
May 24, 2002 0.3655 0.3779 0.3407 0.3531 101,526 -0.01(-1.72%)
May 23, 2002 0.3903 0.3903 0.3593 0.3593 95,877 -0.01(-3.33%)
May 22, 2002 0.3903 0.3903 0.3593 0.3717 59,883 +0.00(+0.00%)
May 21, 2002 0.3903 0.3965 0.3593 0.3717 119,604 -0.02(-4.76%)
May 20, 2002 0.3965 0.4151 0.3717 0.3903 138,489 +0.01(+3.28%)
May 17, 2002 0.4089 0.4089 0.3779 0.3779 144,300 -0.01(-1.61%)
May 16, 2002 0.3841 0.3903 0.3593 0.3841 71,020 +0.00(+0.00%)
May 15, 2002 0.3965 0.4151 0.3593 0.3841 78,768 -0.01(-3.13%)
May 14, 2002 0.3717 0.4027 0.3593 0.3965 89,743 +0.02(+4.92%)
May 13, 2002 0.4089 0.4213 0.3655 0.3779 105,239 -0.04(-10.29%)
May 10, 2002 0.4027 0.4275 0.3841 0.4213 111,049 +0.02(+4.92%)
May 09, 2002 0.4151 0.4275 0.3903 0.4015 46,324 +0.01(+1.27%)
May 08, 2002 0.4151 0.4461 0.3841 0.3965 135,584 -0.03(-7.25%)
May 07, 2002 0.4337 0.4337 0.3779 0.4275 171,255 -0.01(-1.43%)
May 06, 2002 0.4832 0.4894 0.4027 0.4337 207,411 -0.03(-6.67%)
May 03, 2002 0.4151 0.5328 0.3903 0.4647 559,769 +0.06(+15.38%)
May 02, 2002 0.3593 0.4275 0.3222 0.4027 630,144 +0.06(+18.18%)
May 01, 2002 0.3531 0.4275 0.3036 0.3407 980,403 +0.03(+10.00%)
Apr 30, 2002 0.3104 0.3346 0.2788 0.3098 189,333 +0.00(+0.00%)
Apr 29, 2002 0.3098 0.3191 0.2912 0.3098 23,565 +0.00(+0.00%)
Apr 26, 2002 0.3160 0.3284 0.2788 0.3098 41,159 +0.00(+0.00%)
Apr 25, 2002 0.3222 0.3222 0.2788 0.3098 128,320 -0.01(-3.85%)
Apr 24, 2002 0.3160 0.3346 0.3098 0.3222 17,755 +0.01(+4.00%)
Apr 23, 2002 0.3160 0.3346 0.3098 0.3098 35,671 +0.00(+0.00%)
Apr 22, 2002 0.3222 0.3593 0.2974 0.3098 26,955 -0.01(-4.03%)
Apr 19, 2002 0.3407 0.3531 0.3098 0.3228 61,658 -0.02(-5.27%)
Apr 18, 2002 0.3346 0.3531 0.3160 0.3407 15,333 -0.01(-1.79%)
Apr 17, 2002 0.3407 0.3593 0.3036 0.3469 109,920 +0.02(+5.66%)
Apr 16, 2002 0.3098 0.3346 0.3098 0.3284 162,539 +0.02(+8.16%)
Apr 15, 2002 0.3036 0.3098 0.2850 0.3036 53,103 +0.02(+8.89%)
Apr 12, 2002 0.2912 0.3098 0.2478 0.2788 279,400 +0.03(+12.50%)
Apr 11, 2002 0.2726 0.2788 0.2478 0.2478 37,608 -0.03(-11.11%)
Apr 10, 2002 0.2602 0.2794 0.2478 0.2788 154,307 +0.01(+2.27%)
Apr 09, 2002 0.2788 0.2850 0.2602 0.2726 23,888 +0.00(+1.38%)
Apr 08, 2002 0.2726 0.2844 0.2540 0.2689 27,278 +0.01(+3.33%)
Apr 05, 2002 0.2726 0.2794 0.2478 0.2602 95,716 +0.00(+0.00%)
Apr 04, 2002 0.2850 0.2912 0.2602 0.2602 25,502 -0.01(-4.55%)
Apr 03, 2002 0.2788 0.2850 0.2602 0.2726 206,281 +0.00(+0.00%)
Apr 02, 2002 0.2788 0.2850 0.2664 0.2726 11,621 -0.01(-2.22%)
Apr 01, 2002 0.2850 0.2912 0.2664 0.2788 32,281 -0.01(-2.17%)
Mar 29, 2002 0.2850 0.2906 0.2850 0.2850 42,612 +0.00(+0.00%)
Mar 28, 2002 0.2850 0.2906 0.2850 0.2850 42,612 +0.00(+0.00%)
Mar 27, 2002 0.2850 0.2912 0.2788 0.2850 37,447 +0.00(+0.00%)
Mar 26, 2002 0.2850 0.2912 0.2664 0.2850 31,797 +0.00(+0.00%)
Mar 25, 2002 0.2850 0.2850 0.2664 0.2850 78,283 +0.01(+2.45%)
Mar 22, 2002 0.2912 0.2912 0.2664 0.2782 90,228 -0.01(-2.60%)
Mar 21, 2002 0.2726 0.2974 0.2726 0.2856 65,693 +0.01(+2.67%)
Mar 20, 2002 0.2726 0.2794 0.2726 0.2782 70,374 -0.01(-2.39%)
Mar 19, 2002 0.2850 0.2974 0.2602 0.2850 120,573 +0.01(+2.22%)
Mar 18, 2002 0.2974 0.3036 0.2788 0.2788 127,190 -0.00(-0.04%)
Mar 15, 2002 0.2972 0.2974 0.2726 0.2789 45,356 +0.01(+2.32%)
Mar 14, 2002 0.3098 0.3098 0.2726 0.2726 34,703 -0.01(-2.22%)
Mar 13, 2002 0.2912 0.3035 0.2726 0.2788 64,563 -0.01(-4.26%)
Mar 12, 2002 0.3036 0.3105 0.2788 0.2912 108,144 -0.02(-6.00%)
Mar 11, 2002 0.2788 0.3098 0.2788 0.3098 104,593 +0.03(+11.11%)
Mar 08, 2002 0.3036 0.3036 0.2788 0.2788 132,356 -0.02(-8.16%)
Mar 07, 2002 0.2788 0.3036 0.2478 0.3036 560,253 +0.04(+13.95%)
Mar 06, 2002 0.2664 0.2850 0.2602 0.2664 60,851 -0.02(-6.52%)
Mar 05, 2002 0.2912 0.2912 0.2664 0.2850 17,593 +0.00(+0.00%)
Mar 04, 2002 0.2912 0.2912 0.2664 0.2850 103,302 +0.02(+9.52%)
Mar 01, 2002 0.2788 0.2912 0.2540 0.2602 82,964 -0.02(-6.67%)
Feb 28, 2002 0.2788 0.2912 0.2540 0.2788 81,834 +0.00(+0.00%)
Feb 27, 2002 0.3098 0.3098 0.2726 0.2788 50,198 -0.01(-2.17%)
Feb 26, 2002 0.3036 0.3160 0.2602 0.2850 75,701 -0.02(-8.00%)
Feb 25, 2002 0.3222 0.3469 0.2912 0.3098 120,895 -0.04(-10.31%)
Feb 22, 2002 0.3655 0.3655 0.3160 0.3454 40,998 +0.00(+1.36%)
Feb 21, 2002 0.3531 0.3593 0.3407 0.3407 77,638 -0.01(-1.75%)
Feb 20, 2002 0.3531 0.3532 0.3407 0.3468 84,094 -0.01(-1.79%)
Feb 19, 2002 0.3655 0.3717 0.3469 0.3531 103,625 -0.01(-3.39%)
Feb 18, 2002 0.3717 0.3717 0.3469 0.3655 48,745 +0.00(+0.00%)
Feb 15, 2002 0.3717 0.3717 0.3469 0.3655 48,745 -0.01(-2.88%)
Feb 14, 2002 0.3779 0.3779 0.3407 0.3764 84,094 -0.00(-0.41%)
Feb 13, 2002 0.4027 0.4027 0.3531 0.3779 167,382 +0.02(+7.02%)
Feb 12, 2002 0.3593 0.3717 0.3407 0.3531 132,194 +0.00(+0.00%)
Feb 11, 2002 0.3531 0.3593 0.3407 0.3531 70,536 +0.01(+3.64%)
Feb 08, 2002 0.3531 0.3717 0.3346 0.3407 106,369 +0.01(+1.85%)
Feb 07, 2002 0.3655 0.3717 0.3284 0.3346 78,929 -0.02(-6.90%)
Feb 06, 2002 0.3469 0.3655 0.3407 0.3593 68,760 +0.01(+1.75%)
Feb 05, 2002 0.3655 0.3655 0.3469 0.3531 123,639 +0.00(+0.00%)
Feb 04, 2002 0.3903 0.3903 0.3469 0.3531 71,343 -0.01(-3.39%)
Feb 01, 2002 0.3779 0.3841 0.3407 0.3655 146,398 +0.02(+7.27%)
Jan 31, 2002 0.3717 0.4213 0.3346 0.3407 191,270 -0.02(-6.78%)
Jan 30, 2002 0.3531 0.3903 0.3346 0.3655 89,098 +0.00(+0.00%)
Jan 29, 2002 0.3841 0.3903 0.3469 0.3655 91,680 -0.01(-3.28%)
Jan 28, 2002 0.3655 0.3841 0.3407 0.3779 74,409 +0.01(+1.67%)
Jan 25, 2002 0.3655 0.3841 0.3407 0.3717 56,170 +0.01(+1.70%)
Jan 24, 2002 0.3965 0.4027 0.3346 0.3655 126,545 +0.01(+3.51%)
Jan 23, 2002 0.3222 0.5142 0.3160 0.3531 442,263 +0.02(+7.55%)
Jan 22, 2002 0.3531 0.3531 0.3160 0.3284 38,576 -0.03(-8.62%)
Jan 21, 2002 0.3593 0.3593 0.3346 0.3593 146,560 +0.00(+0.00%)
Jan 18, 2002 0.3593 0.3593 0.3346 0.3593 146,560 +0.02(+5.45%)
Jan 17, 2002 0.3469 0.3469 0.3222 0.3407 53,910 +0.00(+0.00%)
Jan 16, 2002 0.3717 0.3903 0.3160 0.3407 183,684 -0.01(-1.79%)
Jan 15, 2002 0.3655 0.3655 0.3407 0.3469 55,202 -0.01(-3.45%)
Jan 14, 2002 0.3903 0.3903 0.3531 0.3593 47,131 -0.02(-4.92%)
Jan 11, 2002 0.3841 0.4027 0.3593 0.3779 38,899 -0.02(-6.15%)
Jan 10, 2002 0.3779 0.4089 0.3779 0.4027 41,643 +0.06(+18.18%)
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.