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 (%)
Oct 31, 2003 1.580 1.648 1.394 1.468 2,260,549 -0.13(-8.14%)
Oct 30, 2003 1.784 1.592 1.394 1.598 3,232,067 -0.19(-10.42%)
Oct 29, 2003 1.890 1.952 1.735 1.784 1,259,108 -0.11(-5.57%)
Oct 28, 2003 1.909 1.970 1.859 1.890 1,326,256 +0.00(+0.00%)
Oct 27, 2003 1.939 1.983 1.883 1.890 749,748 -0.05(-2.56%)
Oct 24, 2003 1.976 1.983 1.877 1.939 1,075,635 +0.02(+0.97%)
Oct 23, 2003 1.815 1.933 1.710 1.921 1,202,664 +0.04(+1.97%)
Oct 22, 2003 1.970 2.014 1.859 1.883 2,252,636 -0.01(-0.33%)
Oct 21, 2003 1.772 1.952 1.536 1.890 7,085,237 +0.13(+7.39%)
Oct 20, 2003 2.589 2.590 1.741 1.760 7,312,413 -0.99(-36.04%)
Oct 16, 2003 2.503 2.720 2.478 2.751 1,896,641 +0.25(+9.90%)
Oct 15, 2003 2.497 2.528 2.336 2.503 957,371 +0.07(+2.98%)
Oct 14, 2003 2.497 2.633 2.230 2.430 2,919,250 +0.01(+0.51%)
Oct 13, 2003 1.859 2.559 1.859 2.418 4,148,477 +0.72(+42.45%)
Oct 10, 2003 1.797 1.859 1.698 1.698 435,093 -0.10(-5.52%)
Oct 09, 2003 1.778 1.828 1.722 1.797 710,301 +0.06(+3.20%)
Oct 08, 2003 1.648 1.784 1.567 1.741 767,071 +0.09(+5.24%)
Oct 07, 2003 1.667 1.704 1.592 1.654 568,401 -0.06(-3.61%)
Oct 06, 2003 1.735 1.784 1.673 1.716 430,221 -0.02(-1.07%)
Oct 03, 2003 1.809 1.815 1.698 1.735 641,281 +0.02(+1.08%)
Oct 02, 2003 1.778 1.828 1.660 1.716 581,511 -0.05(-2.88%)
Oct 01, 2003 1.834 1.890 1.679 1.767 675,025 -0.06(-3.32%)
Sep 30, 2003 1.667 1.828 1.549 1.828 1,125,180 +0.09(+4.98%)
Sep 29, 2003 1.859 1.952 1.586 1.741 1,034,690 -0.10(-5.39%)
Sep 26, 2003 1.834 1.989 1.704 1.840 1,058,866 -0.08(-4.16%)
Sep 25, 2003 2.137 2.144 1.871 1.920 1,111,164 -0.19(-8.85%)
Sep 24, 2003 1.989 2.249 1.890 2.106 1,402,320 +0.12(+5.92%)
Sep 23, 2003 2.354 2.416 1.983 1.989 2,467,054 -0.30(-13.01%)
Sep 22, 2003 2.131 2.460 2.020 2.286 2,795,019 +0.13(+6.03%)
Sep 19, 2003 1.791 2.156 1.790 2.156 3,211,796 +0.33(+17.97%)
Sep 18, 2003 1.729 1.840 1.673 1.828 862,209 +0.10(+5.73%)
Sep 17, 2003 1.877 1.890 1.673 1.729 1,647,741 -0.09(-4.78%)
Sep 16, 2003 1.518 1.859 1.444 1.815 3,888,768 +0.37(+25.70%)
Sep 15, 2003 1.177 1.462 1.146 1.444 1,350,677 +0.30(+26.00%)
Sep 12, 2003 1.171 1.190 1.109 1.146 322,819 -0.02(-2.12%)
Sep 11, 2003 1.022 1.177 1.016 1.171 334,441 +0.04(+3.28%)
Sep 10, 2003 1.146 1.190 1.084 1.134 313,135 +0.00(+0.00%)
Sep 09, 2003 1.208 1.251 1.084 1.134 1,055,781 -0.02(-2.14%)
Sep 08, 2003 0.9789 1.177 0.9789 1.159 1,253,186 +0.19(+19.11%)
Sep 05, 2003 0.9603 0.9913 0.9603 0.9727 216,934 -0.01(-1.26%)
Sep 04, 2003 1.028 1.035 0.9789 0.9851 150,595 -0.03(-3.05%)
Sep 03, 2003 1.004 1.066 0.9727 1.016 387,545 +0.02(+2.50%)
Sep 02, 2003 0.9169 1.010 0.8983 0.9913 633,533 +0.07(+8.11%)
Aug 29, 2003 0.9231 0.9231 0.8859 0.9169 80,866 +0.00(+0.00%)
Aug 28, 2003 0.9231 0.9231 0.8797 0.9169 189,495 -0.01(-0.67%)
Aug 27, 2003 0.9417 0.9603 0.8983 0.9231 203,053 -0.01(-0.67%)
Aug 26, 2003 0.9355 0.9665 0.9051 0.9293 254,220 -0.04(-4.40%)
Aug 25, 2003 1.010 1.010 0.8674 0.9721 376,246 -0.04(-4.33%)
Aug 22, 2003 1.041 1.047 0.9107 1.016 229,847 +0.00(+0.12%)
Aug 21, 2003 1.028 1.041 0.9975 1.015 193,207 +0.02(+2.44%)
Aug 20, 2003 0.9913 0.9913 0.9479 0.9906 122,348 +0.01(+1.20%)
Aug 19, 2003 1.047 1.053 0.9417 0.9789 404,654 -0.05(-4.82%)
Aug 18, 2003 1.072 1.097 0.9975 1.028 306,678 -0.02(-2.35%)
Aug 15, 2003 1.109 1.109 1.028 1.053 242,760 -0.06(-5.03%)
Aug 14, 2003 1.121 1.140 1.059 1.109 513,121 +0.02(+2.29%)
Aug 13, 2003 1.004 1.140 1.004 1.084 1,566,321 +0.09(+9.38%)
Aug 12, 2003 0.9231 1.022 0.8983 0.9913 834,166 +0.11(+12.68%)
Aug 11, 2003 0.8364 0.9169 0.7806 0.8797 309,422 +0.03(+3.65%)
Aug 08, 2003 0.9045 0.9293 0.7744 0.8488 718,919 -0.06(-6.16%)
Aug 07, 2003 1.022 1.022 0.8550 0.9045 1,006,067 -0.10(-9.88%)
Aug 06, 2003 1.047 1.059 0.9603 1.004 759,594 -0.00(-0.06%)
Aug 05, 2003 0.9479 1.041 0.8983 1.004 1,148,269 +0.05(+5.26%)
Aug 04, 2003 1.004 1.165 0.8426 0.9541 3,740,834 -0.04(-4.29%)
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.