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, 2003 1.666 1.827 1.548 1.827 1,125,690 +0.09(+4.98%)
Sep 29, 2003 1.858 1.951 1.585 1.740 1,035,159 -0.10(-5.39%)
Sep 26, 2003 1.833 1.988 1.703 1.839 1,059,346 -0.08(-4.16%)
Sep 25, 2003 2.136 2.143 1.870 1.919 1,111,668 -0.19(-8.85%)
Sep 24, 2003 1.988 2.248 1.889 2.105 1,402,956 +0.12(+5.92%)
Sep 23, 2003 2.353 2.415 1.982 1.988 2,468,173 -0.30(-13.01%)
Sep 22, 2003 2.130 2.458 2.019 2.285 2,796,287 +0.13(+6.03%)
Sep 19, 2003 1.790 2.155 1.790 2.155 3,213,253 +0.33(+17.97%)
Sep 18, 2003 1.728 1.839 1.672 1.827 862,600 +0.10(+5.73%)
Sep 17, 2003 1.876 1.889 1.672 1.728 1,648,488 -0.09(-4.78%)
Sep 16, 2003 1.517 1.858 1.443 1.814 3,890,532 +0.37(+25.70%)
Sep 15, 2003 1.177 1.461 1.146 1.444 1,351,290 +0.30(+26.00%)
Sep 12, 2003 1.170 1.189 1.108 1.146 322,966 -0.02(-2.12%)
Sep 11, 2003 1.022 1.177 1.016 1.170 334,592 +0.04(+3.28%)
Sep 10, 2003 1.146 1.189 1.084 1.133 313,277 +0.00(+0.00%)
Sep 09, 2003 1.208 1.251 1.084 1.133 1,056,260 -0.02(-2.14%)
Sep 08, 2003 0.9784 1.177 0.9784 1.158 1,253,754 +0.19(+19.11%)
Sep 05, 2003 0.9599 0.9908 0.9599 0.9722 217,033 -0.01(-1.26%)
Sep 04, 2003 1.027 1.034 0.9784 0.9846 150,663 -0.03(-3.05%)
Sep 03, 2003 1.003 1.065 0.9722 1.016 387,720 +0.02(+2.50%)
Sep 02, 2003 0.9165 1.009 0.8979 0.9908 633,821 +0.07(+8.11%)
Aug 29, 2003 0.9227 0.9227 0.8855 0.9165 80,903 +0.00(+0.00%)
Aug 28, 2003 0.9227 0.9227 0.8793 0.9165 189,581 -0.01(-0.67%)
Aug 27, 2003 0.9413 0.9599 0.8979 0.9227 203,145 -0.01(-0.67%)
Aug 26, 2003 0.9351 0.9660 0.9047 0.9289 254,335 -0.04(-4.40%)
Aug 25, 2003 1.009 1.009 0.8670 0.9716 376,417 -0.04(-4.33%)
Aug 22, 2003 1.040 1.047 0.9103 1.016 229,951 +0.00(+0.12%)
Aug 21, 2003 1.028 1.040 0.9970 1.014 193,295 +0.02(+2.44%)
Aug 20, 2003 0.9908 0.9908 0.9475 0.9902 122,404 +0.01(+1.20%)
Aug 19, 2003 1.047 1.053 0.9413 0.9784 404,838 -0.05(-4.82%)
Aug 18, 2003 1.071 1.096 0.9970 1.028 306,817 -0.02(-2.35%)
Aug 15, 2003 1.108 1.108 1.028 1.053 242,870 -0.06(-5.03%)
Aug 14, 2003 1.121 1.139 1.059 1.108 513,354 +0.02(+2.29%)
Aug 13, 2003 1.003 1.139 1.003 1.084 1,567,031 +0.09(+9.37%)
Aug 12, 2003 0.9227 1.022 0.8979 0.9908 834,544 +0.11(+12.68%)
Aug 11, 2003 0.8360 0.9165 0.7803 0.8793 309,563 +0.03(+3.65%)
Aug 08, 2003 0.9041 0.9289 0.7741 0.8484 719,245 -0.06(-6.16%)
Aug 07, 2003 1.022 1.022 0.8546 0.9041 1,006,524 -0.10(-9.88%)
Aug 06, 2003 1.047 1.059 0.9599 1.003 759,939 -0.00(-0.06%)
Aug 05, 2003 0.9475 1.040 0.8979 1.004 1,148,790 +0.05(+5.26%)
Aug 04, 2003 1.003 1.164 0.8422 0.9537 3,742,531 -0.04(-4.29%)
Aug 01, 2003 0.7741 1.022 0.7369 0.9964 3,335,594 +0.24(+31.89%)
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%)
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.