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

Pcb Bancorp (NQ: PCB )

14.79 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Feb 26, 2021 12.44 12.55 12.32 12.43 81,356 -0.05(-0.43%)
Feb 25, 2021 12.69 12.79 12.27 12.48 66,454 -0.18(-1.41%)
Feb 24, 2021 12.34 12.76 12.34 12.66 89,511 +0.43(+3.50%)
Feb 23, 2021 12.48 12.48 12.19 12.23 30,267 -0.04(-0.36%)
Feb 22, 2021 12.06 12.48 11.80 12.28 41,676 +0.21(+1.77%)
Feb 19, 2021 12.34 12.44 11.99 12.06 33,394 -0.16(-1.31%)
Feb 18, 2021 12.47 12.49 12.11 12.23 35,177 -0.26(-2.07%)
Feb 17, 2021 12.39 12.49 12.24 12.48 40,708 +0.04(+0.36%)
Feb 16, 2021 11.90 12.49 11.89 12.44 79,236 +0.59(+4.97%)
Feb 12, 2021 12.14 12.15 11.85 11.85 50,539 -0.24(-1.99%)
Feb 11, 2021 12.27 12.44 12.03 12.09 46,682 -0.08(-0.66%)
Feb 10, 2021 12.23 12.39 12.06 12.17 41,010 -0.11(-0.87%)
Feb 09, 2021 12.16 12.46 12.16 12.28 42,517 +0.04(+0.36%)
Feb 08, 2021 11.90 12.57 11.90 12.23 74,812 +0.51(+4.38%)
Feb 05, 2021 11.30 11.84 11.22 11.72 65,582 +0.57(+5.08%)
Feb 04, 2021 10.93 11.26 10.68 11.15 56,205 +0.56(+5.27%)
Feb 03, 2021 10.71 10.76 10.43 10.60 58,841 +0.01(+0.08%)
Feb 02, 2021 10.05 10.60 10.04 10.59 145,477 +0.66(+6.60%)
Feb 01, 2021 10.42 10.42 9.789 9.931 44,661 -0.56(-5.32%)
Jan 29, 2021 10.80 10.87 10.39 10.49 110,621 -0.17(-1.58%)
Jan 28, 2021 11.01 11.16 10.50 10.66 58,247 -0.17(-1.55%)
Jan 27, 2021 10.85 11.02 10.51 10.83 70,029 -0.03(-0.25%)
Jan 26, 2021 10.57 11.16 10.57 10.85 64,402 -0.14(-1.29%)
Jan 25, 2021 10.84 11.03 10.82 10.99 31,160 -0.04(-0.32%)
Jan 22, 2021 10.48 11.06 10.48 11.03 47,183 +0.55(+5.24%)
Jan 21, 2021 10.37 10.63 10.37 10.48 38,459 +0.11(+1.02%)
Jan 20, 2021 9.878 10.39 9.878 10.37 55,542 +0.49(+4.93%)
Jan 19, 2021 9.656 9.887 9.597 9.887 60,109 +0.35(+3.62%)
Jan 15, 2021 9.160 9.612 9.160 9.541 504,344 +0.36(+3.96%)
Jan 14, 2021 9.036 9.187 8.992 9.178 23,779 +0.11(+1.17%)
Jan 13, 2021 9.143 9.275 9.027 9.072 15,839 -0.12(-1.25%)
Jan 12, 2021 8.956 9.187 8.912 9.187 27,084 +0.20(+2.27%)
Jan 11, 2021 8.912 9.134 8.912 8.983 21,173 +0.04(+0.40%)
Jan 08, 2021 9.143 9.187 8.921 8.948 22,237 -0.18(-1.94%)
Jan 07, 2021 9.337 9.475 9.125 9.125 47,620 -0.14(-1.53%)
Jan 06, 2021 9.018 9.639 9.018 9.267 78,917 +0.24(+2.65%)
Jan 05, 2021 8.912 9.114 8.859 9.027 27,001 +0.08(+0.89%)
Jan 04, 2021 9.045 9.107 8.870 8.948 21,372 -0.01(-0.10%)
Dec 31, 2020 8.956 8.956 8.956 23,971 -0.14(-1.56%)
Dec 30, 2020 9.072 9.116 8.965 9.098 23,971 +0.11(+1.18%)
Dec 29, 2020 9.036 9.036 8.886 8.992 16,893 -0.08(-0.88%)
Dec 28, 2020 8.983 9.169 8.983 9.072 6,160 +0.11(+1.19%)
Dec 24, 2020 9.036 9.045 8.921 8.965 5,079 -0.07(-0.78%)
Dec 23, 2020 9.169 9.187 9.001 9.036 7,534 -0.01(-0.10%)
Dec 22, 2020 9.373 9.373 9.036 9.045 14,493 -0.26(-2.76%)
Dec 21, 2020 9.284 9.399 9.143 9.302 21,242 -0.04(-0.47%)
Dec 18, 2020 9.745 9.807 9.346 9.346 103,284 -0.43(-4.44%)
Dec 17, 2020 9.559 9.952 9.559 9.780 39,027 +0.32(+3.37%)
Dec 16, 2020 9.585 9.656 9.461 9.461 27,002 -0.04(-0.47%)
Dec 15, 2020 9.346 9.577 9.267 9.506 15,382 +0.15(+1.61%)
Dec 14, 2020 9.523 9.568 9.355 9.355 15,231 -0.17(-1.77%)
Dec 11, 2020 9.577 9.577 9.470 9.523 5,531 -0.13(-1.38%)
Dec 10, 2020 9.337 9.683 9.337 9.656 18,954 +0.12(+1.21%)
Dec 09, 2020 9.701 9.816 9.408 9.541 21,487 -0.12(-1.19%)
Dec 08, 2020 9.488 9.692 9.484 9.656 17,973 +0.18(+1.87%)
Dec 07, 2020 9.949 9.949 9.461 9.479 26,329 -0.43(-4.38%)
Dec 04, 2020 9.771 9.913 9.745 9.913 13,093 +0.24(+2.47%)
Dec 03, 2020 9.745 9.816 9.647 9.674 6,613 +0.04(+0.46%)
Dec 02, 2020 9.566 9.674 9.566 9.630 18,611 -0.03(-0.28%)
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.