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 (%)
Jul 31, 2003 0.7431 0.8050 0.7307 0.7555 1,044,472 +0.11(+16.19%)
Jul 30, 2003 0.6979 0.7431 0.6131 0.6502 187,643 -0.05(-7.08%)
Jul 29, 2003 0.6750 0.7121 0.6688 0.6998 154,700 +0.03(+4.63%)
Jul 28, 2003 0.6316 0.7121 0.6131 0.6688 197,170 +0.00(+0.00%)
Jul 25, 2003 0.5883 0.6812 0.5641 0.6688 521,590 +0.09(+14.89%)
Jul 24, 2003 0.7121 0.7555 0.5264 0.5821 758,486 -0.15(-21.01%)
Jul 23, 2003 0.7307 0.7988 0.7121 0.7369 259,180 -0.06(-7.03%)
Jul 22, 2003 0.7493 0.7988 0.7060 0.7927 253,205 +0.04(+5.79%)
Jul 21, 2003 0.7431 0.8422 0.6812 0.7493 321,351 +0.00(+0.00%)
Jul 18, 2003 0.8230 0.8298 0.6874 0.7493 385,298 -0.07(-8.33%)
Jul 17, 2003 0.6998 0.8174 0.6502 0.8174 831,637 +0.02(+2.33%)
Jul 16, 2003 0.6007 0.9103 0.5883 0.7988 2,527,694 +0.23(+40.22%)
Jul 15, 2003 0.5759 0.5883 0.5140 0.5697 270,968 +0.01(+1.21%)
Jul 14, 2003 0.5697 0.5945 0.5388 0.5629 156,477 -0.00(-0.11%)
Jul 11, 2003 0.5635 0.6255 0.5264 0.5635 636,889 -0.02(-4.21%)
Jul 10, 2003 0.5573 0.6069 0.5264 0.5883 345,412 +0.05(+9.20%)
Jul 09, 2003 0.5759 0.5759 0.5078 0.5388 67,499 -0.02(-3.33%)
Jul 08, 2003 0.4768 0.5945 0.4768 0.5573 364,951 +0.08(+16.88%)
Jul 07, 2003 0.4397 0.4892 0.4397 0.4768 34,395 +0.01(+1.32%)
Jul 03, 2003 0.4892 0.4954 0.4644 0.4706 41,339 -0.02(-3.80%)
Jul 02, 2003 0.4521 0.4954 0.4211 0.4892 180,053 +0.07(+16.18%)
Jul 01, 2003 0.4583 0.4583 0.3963 0.4211 272,583 -0.04(-8.11%)
Jun 30, 2003 0.4273 0.4583 0.4025 0.4583 172,140 +0.01(+2.78%)
Jun 27, 2003 0.4583 0.4583 0.4025 0.4459 84,132 -0.02(-4.00%)
Jun 26, 2003 0.4706 0.5078 0.4583 0.4644 120,466 -0.03(-6.25%)
Jun 25, 2003 0.5326 0.5326 0.4954 0.4954 22,123 -0.01(-1.23%)
Jun 24, 2003 0.5202 0.5326 0.4954 0.5016 85,586 -0.02(-3.57%)
Jun 23, 2003 0.4706 0.5202 0.4644 0.5202 85,747 +0.01(+1.20%)
Jun 20, 2003 0.5140 0.5264 0.4830 0.5140 57,487 +0.00(+0.00%)
Jun 19, 2003 0.4954 0.5140 0.4335 0.5140 370,926 +0.01(+2.47%)
Jun 18, 2003 0.5264 0.5326 0.4583 0.5016 130,639 -0.03(-5.81%)
Jun 17, 2003 0.4521 0.5697 0.4397 0.5326 236,088 +0.06(+11.83%)
Jun 16, 2003 0.5264 0.5326 0.4397 0.4762 607,499 -0.06(-10.58%)
Jun 13, 2003 0.5821 0.5821 0.5326 0.5326 67,661 -0.06(-9.47%)
Jun 12, 2003 0.5511 0.6193 0.5388 0.5883 116,267 -0.03(-5.00%)
Jun 11, 2003 0.5635 0.6193 0.4830 0.6193 550,818 +0.06(+9.89%)
Jun 10, 2003 0.6193 0.6316 0.4768 0.5635 645,286 -0.06(-9.00%)
Jun 09, 2003 0.6131 0.7183 0.5635 0.6193 624,455 +0.02(+4.17%)
Jun 06, 2003 0.5821 0.6564 0.5759 0.5945 520,782 +0.02(+4.35%)
Jun 05, 2003 0.5697 0.5883 0.5016 0.5697 591,028 +0.01(+1.10%)
Jun 04, 2003 0.4459 0.6069 0.4459 0.5635 1,896,780 +0.07(+13.75%)
Jun 03, 2003 0.5078 0.5078 0.4397 0.4954 233,181 -0.04(-6.98%)
Jun 02, 2003 0.4583 0.5573 0.4273 0.5326 1,320,124 +0.12(+30.30%)
May 30, 2003 0.4335 0.4459 0.3592 0.4087 1,014,921 -0.02(-4.35%)
May 29, 2003 0.2972 0.4335 0.2663 0.4273 1,456,900 +0.16(+60.46%)
May 27, 2003 0.3034 0.3158 0.2601 0.2663 172,140 -0.01(-2.27%)
May 23, 2003 0.2725 0.2787 0.2663 0.2725 35,041 -0.02(-8.33%)
May 22, 2003 0.3096 0.3158 0.2787 0.2972 191,357 +0.00(+0.00%)
May 21, 2003 0.2539 0.3220 0.2229 0.2972 8,567,000 +0.04(+17.07%)
May 20, 2003 0.2229 0.2787 0.2229 0.2539 94,306 +0.00(+0.24%)
May 19, 2003 0.2539 0.2787 0.1858 0.2533 282,272 -0.02(-7.05%)
May 16, 2003 0.2787 0.2849 0.2725 0.2725 76,865 -0.01(-4.35%)
May 15, 2003 0.3158 0.3158 0.2787 0.2849 149,371 -0.01(-4.17%)
May 14, 2003 0.3158 0.3220 0.2972 0.2972 213,319 -0.03(-9.43%)
May 13, 2003 0.3158 0.3406 0.2972 0.3282 827,923 +0.02(+6.21%)
May 12, 2003 0.3096 0.3406 0.2972 0.3090 848,270 +0.04(+14.71%)
May 09, 2003 0.2044 0.2787 0.1920 0.2694 3,674,224 +0.08(+40.32%)
May 08, 2003 0.2229 0.2229 0.1920 0.1920 107,224 -0.01(-6.06%)
May 07, 2003 0.2105 0.2167 0.2044 0.2044 59,748 -0.01(-5.71%)
May 06, 2003 0.2105 0.2167 0.1920 0.2167 145,819 -0.01(-2.78%)
May 05, 2003 0.1858 0.2229 0.1858 0.2229 96,566 +0.01(+2.86%)
May 02, 2003 0.2044 0.2167 0.1920 0.2167 129,993 +0.00(+0.00%)
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.