Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Enterprise Bancorp [Irvine Ca] (OP: PEBN )

N/A UNCHANGED
Last Price Updated: 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 28, 2020 12.17 12.17 12.17 0 +0.17(+1.42%)
May 27, 2020 12.00 12.00 12.00 12.00 3,100 -0.15(-1.23%)
May 26, 2020 12.15 12.15 12.15 12.15 3,000 -0.10(-0.82%)
May 21, 2020 12.25 12.25 12.25 0 +0.00(+0.00%)
May 20, 2020 12.32 12.32 12.25 12.25 224 -0.25(-2.00%)
May 14, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
May 05, 2020 12.50 12.50 12.50 0 +0.50(+4.17%)
Apr 23, 2020 12.00 12.00 12.00 0 -1.00(-7.69%)
Apr 16, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 09, 2020 13.00 13.00 13.00 0 -0.40(-2.99%)
Mar 23, 2020 13.40 13.40 13.40 0 -2.60(-16.25%)
Mar 20, 2020 16.20 16.20 16.00 16.00 500 -1.25(-7.25%)
Mar 11, 2020 17.25 17.25 17.25 0 -0.25(-1.43%)
Mar 10, 2020 17.50 17.50 17.50 17.50 312 -1.00(-5.41%)
Mar 09, 2020 18.80 19.00 17.50 18.50 70,011 -0.50(-2.63%)
Mar 06, 2020 20.25 20.25 18.90 19.00 103,400 -1.35(-6.63%)
Feb 25, 2020 20.35 20.35 20.35 0 -0.15(-0.73%)
Feb 21, 2020 20.50 20.50 20.50 0 +0.25(+1.23%)
Feb 20, 2020 20.50 20.50 20.25 20.25 1,812 -0.50(-2.41%)
Feb 05, 2020 20.75 20.75 20.75 0 -0.10(-0.48%)
Jan 30, 2020 20.85 20.85 20.85 0 -0.04(-0.19%)
Jan 29, 2020 20.65 20.90 20.65 20.89 15,503 +0.24(+1.16%)
Jan 21, 2020 20.65 20.65 20.65 0 +0.70(+3.51%)
Jan 08, 2020 19.95 19.95 19.95 0 -1.05(-5.00%)
Dec 31, 2019 21.00 21.00 21.00 0 +0.49(+2.39%)
Dec 30, 2019 20.71 20.71 20.51 20.51 1,774 -0.34(-1.63%)
Dec 19, 2019 20.85 20.85 20.85 0 +0.05(+0.24%)
Dec 18, 2019 20.76 20.80 20.76 20.80 19,500 +0.05(+0.24%)
Dec 17, 2019 21.25 21.25 20.75 20.75 5,750 +0.50(+2.47%)
Dec 12, 2019 20.25 20.25 20.25 0 -0.50(-2.41%)
Dec 03, 2019 20.75 20.75 20.75 0 -0.75(-3.49%)
Nov 27, 2019 21.50 21.50 21.50 0 +0.50(+2.38%)
Nov 18, 2019 21.00 21.00 21.00 0 -0.50(-2.33%)
Nov 08, 2019 21.50 21.50 21.50 0 +0.25(+1.18%)
Nov 07, 2019 21.25 21.25 21.25 21.25 1,000 -0.50(-2.30%)
Nov 05, 2019 21.75 21.75 21.75 0 +1.00(+4.82%)
Oct 30, 2019 20.75 20.75 20.75 0 +0.05(+0.24%)
Oct 29, 2019 20.65 20.70 20.65 20.70 40,000 -0.05(-0.24%)
Oct 25, 2019 20.75 20.75 20.75 0 +0.95(+4.80%)
Oct 24, 2019 19.80 19.80 19.80 19.80 287 -0.15(-0.75%)
Sep 27, 2019 19.95 19.95 19.95 0 +0.05(+0.25%)
Sep 26, 2019 19.85 19.90 19.85 19.90 30,000 +0.05(+0.25%)
Sep 23, 2019 19.85 19.85 19.85 0 +0.05(+0.25%)
Sep 20, 2019 20.04 20.04 19.76 19.80 161,000 -0.19(-0.95%)
Sep 19, 2019 19.99 19.99 19.99 19.99 1,000 -0.01(-0.05%)
Sep 17, 2019 20.00 20.00 20.00 0 +0.35(+1.78%)
Sep 11, 2019 19.65 19.65 19.65 0 -0.37(-1.85%)
Sep 10, 2019 20.02 20.02 20.02 20.02 1,118 -0.02(-0.10%)
Aug 20, 2019 20.04 20.04 20.04 0 +0.29(+1.47%)
Aug 19, 2019 19.75 19.75 19.75 19.75 31,000 +0.00(+0.00%)
Aug 01, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Jul 05, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Jul 03, 2019 19.75 19.75 19.75 19.75 12,000 +0.15(+0.77%)
Jul 01, 2019 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 28, 2019 19.60 19.60 19.60 19.60 100 -0.30(-1.51%)
Jun 20, 2019 19.90 19.90 19.90 0 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.