Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Peoples Bancorp NC (NQ: PEBK )

30.27 +0.56 (+1.88%)
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 (%)
Nov 30, 2009 3.749 3.749 3.253 3.253 5,243 -0.09(-2.81%)
Nov 27, 2009 3.293 3.347 3.260 3.347 1,401 -0.41(-10.89%)
Nov 25, 2009 3.287 3.756 3.287 3.756 745 +0.37(+10.89%)
Nov 24, 2009 3.488 3.555 3.387 3.387 2,685 -0.37(-9.82%)
Nov 23, 2009 3.367 3.756 3.206 3.756 7,726 +0.34(+9.80%)
Nov 20, 2009 3.494 3.494 3.421 3.421 1,210 -0.07(-1.92%)
Nov 19, 2009 3.367 3.488 3.354 3.488 12,650 +0.27(+8.33%)
Nov 18, 2009 3.266 3.266 3.218 3.219 6,141 -0.05(-1.44%)
Nov 17, 2009 3.250 3.287 3.250 3.266 8,410 -0.05(-1.42%)
Nov 16, 2009 3.555 3.555 3.186 3.313 19,951 -0.24(-6.79%)
Nov 13, 2009 3.689 3.689 3.555 3.555 447 -0.20(-5.36%)
Nov 12, 2009 3.763 3.763 3.756 3.756 8,019 -0.01(-0.18%)
Nov 11, 2009 3.857 3.857 3.763 3.763 3,876 -0.06(-1.58%)
Nov 10, 2009 3.763 3.823 3.763 3.823 357 +0.05(+1.42%)
Nov 06, 2009 3.769 3.769 3.769 3.769 0 -0.19(-4.75%)
Nov 05, 2009 3.857 3.957 3.771 3.957 2,712 +0.00(+0.00%)
Nov 04, 2009 3.957 3.957 3.957 3.957 745 +0.00(+0.00%)
Nov 03, 2009 4.024 4.024 3.957 3.957 596 -0.10(-2.49%)
Nov 02, 2009 4.058 4.058 4.058 4.058 149 -0.03(-0.81%)
Oct 30, 2009 4.152 4.152 4.091 4.091 4,043 +0.05(+1.33%)
Oct 29, 2009 4.162 4.162 4.038 4.038 447 +0.01(+0.33%)
Oct 28, 2009 4.179 4.179 4.024 4.024 2,855 -0.15(-3.69%)
Oct 27, 2009 4.313 4.313 4.179 4.179 4,058 -0.18(-4.15%)
Oct 26, 2009 4.360 4.360 4.360 4.360 1,490 -0.01(-0.15%)
Oct 23, 2009 4.366 4.366 4.366 4.366 745 -0.01(-0.15%)
Oct 22, 2009 4.373 4.373 4.373 4.373 447 +0.01(+0.15%)
Oct 21, 2009 4.373 4.373 4.366 4.366 1,787 -0.16(-3.55%)
Oct 20, 2009 4.527 4.527 4.527 4.527 1,073 +0.23(+5.47%)
Oct 19, 2009 4.393 4.527 4.293 4.293 2,907 -0.07(-1.54%)
Oct 16, 2009 4.393 4.407 4.360 4.360 696 -0.23(-4.97%)
Oct 15, 2009 4.382 4.588 4.360 4.588 2,446 +0.19(+4.43%)
Oct 14, 2009 4.393 4.393 4.393 4.393 2,981 +0.02(+0.46%)
Oct 09, 2009 4.373 4.373 4.373 4.373 745 -0.15(-3.41%)
Oct 08, 2009 4.554 4.588 4.527 4.527 596 +0.17(+3.85%)
Oct 07, 2009 4.407 4.407 4.360 4.360 5,233 -0.03(-0.76%)
Oct 06, 2009 4.397 4.397 4.393 4.393 745 -0.18(-3.98%)
Oct 02, 2009 4.575 4.575 4.575 4.575 0 +0.22(+4.95%)
Oct 01, 2009 4.326 4.360 4.326 4.360 960 -0.17(-3.70%)
Sep 30, 2009 4.393 4.527 4.360 4.527 998 +0.07(+1.50%)
Sep 29, 2009 4.460 4.460 4.460 4.460 745 +0.13(+3.10%)
Sep 25, 2009 4.393 4.326 4.326 4.326 2,534 -0.10(-2.27%)
Sep 23, 2009 4.386 4.427 4.427 4.427 2,087 +0.25(+5.94%)
Sep 22, 2009 4.393 4.399 4.179 4.179 5,686 -0.21(-4.89%)
Sep 21, 2009 4.252 4.393 4.252 4.393 1,177 -0.13(-2.96%)
Sep 18, 2009 4.366 4.527 4.366 4.527 1,835 +0.00(+0.00%)
Sep 17, 2009 4.521 4.527 4.520 4.527 2,185 +0.06(+1.44%)
Sep 16, 2009 4.527 4.527 4.460 4.463 1,043 -0.13(-2.85%)
Sep 15, 2009 4.527 4.594 4.353 4.594 9,793 +0.22(+4.98%)
Sep 11, 2009 4.380 4.376 4.376 4.376 447 -0.08(-1.88%)
Sep 10, 2009 4.360 4.527 4.360 4.460 1,838 +0.03(+0.76%)
Sep 09, 2009 4.427 4.427 4.427 4.427 319 +0.07(+1.54%)
Sep 08, 2009 4.360 4.360 4.360 4.360 1,638 +0.00(+0.00%)
Sep 04, 2009 4.373 4.460 4.360 4.360 4,079 -0.07(-1.52%)
Sep 03, 2009 4.427 4.427 4.427 4.427 298 +0.07(+1.54%)
Sep 02, 2009 4.360 4.427 4.360 4.360 1,043 -0.23(-4.97%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.