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 )

15.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 8.607 8.980 8.607 8.937 29,465 +0.26(+3.00%)
Jun 29, 2020 8.329 8.807 8.191 8.676 47,904 +0.26(+3.09%)
Jun 26, 2020 7.939 8.867 7.869 8.416 197,778 +0.40(+4.98%)
Jun 25, 2020 7.904 8.017 7.852 8.017 46,805 +0.13(+1.65%)
Jun 24, 2020 7.922 7.951 7.826 7.887 81,055 -0.07(-0.87%)
Jun 23, 2020 8.112 8.112 7.922 7.956 8,909 -0.07(-0.86%)
Jun 22, 2020 7.887 8.052 7.843 8.026 17,994 +0.02(+0.22%)
Jun 19, 2020 7.974 8.017 7.837 8.008 74,224 +0.14(+1.76%)
Jun 18, 2020 7.852 7.930 7.800 7.869 6,455 +0.04(+0.55%)
Jun 17, 2020 7.852 8.156 7.800 7.826 35,107 -0.32(-3.94%)
Jun 16, 2020 8.112 8.147 7.809 8.147 35,053 +0.29(+3.64%)
Jun 15, 2020 7.809 7.861 7.739 7.861 47,055 -0.10(-1.31%)
Jun 12, 2020 8.147 8.147 7.783 7.965 37,457 +0.10(+1.21%)
Jun 11, 2020 7.869 8.043 7.757 7.869 103,940 -0.41(-4.93%)
Jun 10, 2020 8.711 8.824 8.173 8.277 14,450 -0.45(-5.17%)
Jun 09, 2020 8.989 9.006 8.702 8.728 31,918 -0.42(-4.55%)
Jun 08, 2020 8.676 9.318 8.676 9.145 53,672 +0.52(+6.04%)
Jun 05, 2020 8.381 8.676 8.381 8.624 72,841 +0.45(+5.52%)
Jun 04, 2020 8.060 8.555 8.060 8.173 49,578 +0.09(+1.07%)
Jun 03, 2020 8.112 8.407 8.043 8.086 41,056 +0.10(+1.30%)
Jun 02, 2020 7.878 7.982 7.722 7.982 47,009 +0.21(+2.68%)
Jun 01, 2020 7.922 7.965 7.774 7.774 25,024 -0.05(-0.67%)
May 29, 2020 8.086 8.191 7.722 7.826 20,745 -0.36(-4.45%)
May 28, 2020 8.564 8.590 8.130 8.191 20,665 -0.17(-2.07%)
May 27, 2020 8.201 8.544 8.158 8.364 45,858 +0.25(+3.07%)
May 26, 2020 7.978 8.149 7.900 8.115 42,987 +0.33(+4.30%)
May 22, 2020 7.608 7.797 7.441 7.780 66,260 +0.23(+3.07%)
May 21, 2020 7.617 7.703 7.548 7.548 17,529 -0.10(-1.35%)
May 20, 2020 7.522 7.931 7.342 7.651 66,216 +0.29(+3.97%)
May 19, 2020 7.789 7.789 7.308 7.359 33,382 -0.57(-7.15%)
May 18, 2020 7.772 8.384 7.651 7.926 94,399 +0.38(+5.01%)
May 15, 2020 7.522 7.574 7.316 7.548 10,713 +0.03(+0.46%)
May 14, 2020 7.334 7.583 7.213 7.514 23,255 +0.15(+2.10%)
May 13, 2020 7.608 7.886 7.299 7.359 70,674 -0.37(-4.78%)
May 12, 2020 7.978 7.978 7.574 7.729 81,871 -0.25(-3.12%)
May 11, 2020 7.797 8.124 7.703 7.978 52,173 -0.07(-0.85%)
May 08, 2020 7.952 8.192 7.814 8.046 37,962 +0.26(+3.31%)
May 07, 2020 7.857 7.883 7.656 7.789 21,833 +0.06(+0.78%)
May 06, 2020 7.746 7.746 7.729 7.729 13,558 +0.00(+0.00%)
May 05, 2020 7.892 7.900 7.694 7.729 38,339 -0.15(-1.96%)
May 04, 2020 7.694 7.892 7.578 7.883 20,017 -0.01(-0.11%)
May 01, 2020 7.797 7.995 7.342 7.892 23,639 -0.16(-2.03%)
Apr 30, 2020 8.459 8.562 7.909 8.055 26,256 -0.40(-4.77%)
Apr 29, 2020 7.265 8.579 7.265 8.459 79,273 +1.42(+20.12%)
Apr 28, 2020 7.342 7.402 7.042 7.042 15,527 -0.02(-0.24%)
Apr 27, 2020 7.153 7.471 7.042 7.059 28,382 -0.05(-0.72%)
Apr 24, 2020 6.870 7.110 6.784 7.110 7,219 +0.27(+3.89%)
Apr 23, 2020 6.921 7.286 6.784 6.844 15,427 -0.22(-3.16%)
Apr 22, 2020 6.715 7.196 6.715 7.067 48,930 +0.19(+2.75%)
Apr 21, 2020 6.741 7.145 6.741 6.878 13,042 -0.18(-2.55%)
Apr 20, 2020 7.462 8.347 6.870 7.059 16,563 -0.65(-8.46%)
Apr 17, 2020 7.351 7.754 7.351 7.711 23,639 +0.70(+10.05%)
Apr 16, 2020 7.050 7.108 6.569 7.007 32,693 -0.12(-1.69%)
Apr 15, 2020 7.660 7.746 7.085 7.127 28,918 -0.62(-7.98%)
Apr 14, 2020 8.167 8.184 7.574 7.746 22,409 -0.08(-0.99%)
Apr 13, 2020 7.926 8.098 7.772 7.823 16,931 -0.27(-3.29%)
Apr 09, 2020 7.729 8.106 7.729 8.089 22,591 +0.36(+4.67%)
Apr 08, 2020 7.677 7.820 7.676 7.729 25,869 +0.29(+3.93%)
Apr 07, 2020 7.754 7.754 7.428 7.437 30,602 -0.31(-3.99%)
Apr 06, 2020 7.729 7.746 7.540 7.746 31,589 +0.58(+8.02%)
Apr 03, 2020 7.222 7.711 6.621 7.170 55,663 -0.25(-3.36%)
Apr 02, 2020 8.038 8.330 6.870 7.419 64,325 +0.04(+0.58%)
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.