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 (%)
Feb 27, 2009 3.731 3.731 3.636 3.636 595 -0.14(-3.74%)
Feb 26, 2009 4.053 4.053 3.704 3.778 3,948 -0.01(-0.18%)
Feb 25, 2009 3.784 3.784 3.784 3.784 148 -0.69(-15.34%)
Feb 24, 2009 4.470 4.470 4.470 4.470 148 +0.69(+18.33%)
Feb 23, 2009 4.214 4.228 3.697 3.778 5,955 +0.21(+5.84%)
Feb 20, 2009 4.335 5.162 3.569 3.569 27,784 -0.30(-7.81%)
Feb 19, 2009 3.865 3.872 3.865 3.872 1,041 +0.04(+1.05%)
Feb 18, 2009 3.845 3.845 3.831 3.831 431 -0.54(-12.31%)
Feb 17, 2009 4.295 4.369 4.040 4.369 2,633 -0.17(-3.70%)
Feb 12, 2009 5.075 4.537 4.537 4.537 5,504 -0.18(-3.85%)
Feb 10, 2009 4.732 4.719 4.719 4.719 1,338 -0.12(-2.53%)
Feb 09, 2009 4.772 4.873 4.551 4.841 3,421 +0.46(+10.46%)
Feb 06, 2009 4.383 4.383 4.013 4.383 9,072 -0.32(-6.86%)
Feb 05, 2009 4.705 4.705 4.705 4.705 3,124 -0.04(-0.92%)
Feb 04, 2009 4.766 4.766 4.403 4.749 1,785 -0.23(-4.53%)
Feb 03, 2009 5.135 5.135 4.974 4.974 3,868 -0.15(-3.01%)
Feb 02, 2009 5.209 5.209 5.129 5.129 297 -0.25(-4.62%)
Jan 30, 2009 5.377 5.377 5.377 5.377 3,421 +0.26(+5.12%)
Jan 29, 2009 5.713 5.713 5.115 5.115 17,573 -0.76(-12.93%)
Jan 27, 2009 5.881 5.875 5.875 5.875 2,677 -0.01(-0.11%)
Jan 23, 2009 5.881 5.881 5.881 5.881 297 +0.00(+0.00%)
Jan 22, 2009 6.170 6.170 5.881 5.881 1,785 -0.48(-7.55%)
Jan 21, 2009 6.362 6.362 6.362 6.362 148 +0.45(+7.56%)
Jan 20, 2009 6.399 6.399 5.915 5.915 1,126 +0.00(+0.00%)
Jan 16, 2009 6.722 6.722 5.888 5.915 1,193 -0.30(-4.86%)
Jan 15, 2009 6.218 6.218 6.218 6.218 2,480 -0.15(-2.43%)
Jan 14, 2009 5.888 6.520 5.881 6.372 17,857 +0.49(+8.34%)
Jan 13, 2009 6.211 6.211 5.881 5.881 3,570 -0.20(-3.31%)
Jan 09, 2009 6.083 6.083 6.083 6.083 0 +0.20(+3.43%)
Jan 08, 2009 5.881 5.881 5.881 5.881 743 -0.17(-2.78%)
Jan 07, 2009 6.049 6.049 6.049 6.049 2,975 +0.00(+0.00%)
Jan 05, 2009 6.049 6.049 6.049 6.049 0 -0.12(-1.96%)
Dec 31, 2008 5.868 6.170 6.170 6.170 10,265 -0.09(-1.40%)
Dec 30, 2008 6.386 6.392 5.720 6.258 13,383 +0.04(+0.65%)
Dec 29, 2008 6.217 6.218 6.197 6.218 3,851 +0.11(+1.73%)
Dec 24, 2008 6.112 6.112 6.112 6.112 0 -0.15(-2.33%)
Dec 23, 2008 6.009 6.943 5.760 6.258 203,365 +0.38(+6.40%)
Dec 22, 2008 5.915 5.915 5.881 5.881 5,355 -0.03(-0.57%)
Dec 18, 2008 5.888 5.915 5.915 5.915 446 -0.30(-4.86%)
Dec 17, 2008 5.881 6.218 5.881 6.218 1,832 -0.15(-2.32%)
Dec 16, 2008 6.386 6.386 6.365 6.365 574 +0.18(+2.93%)
Dec 15, 2008 6.923 6.923 6.184 6.184 5,958 +0.01(+0.22%)
Dec 12, 2008 6.053 6.204 6.049 6.170 3,621 -0.55(-8.20%)
Dec 11, 2008 6.937 6.937 6.722 6.722 675 -0.01(-0.12%)
Dec 10, 2008 6.117 6.730 6.117 6.730 2,529 +0.68(+11.25%)
Dec 09, 2008 6.049 6.049 6.049 6.049 1,338 +0.17(+2.86%)
Dec 08, 2008 5.881 5.881 5.881 5.881 4,711 -1.07(-15.38%)
Dec 04, 2008 6.742 6.950 6.950 6.950 9,075 +0.23(+3.40%)
Dec 03, 2008 6.970 6.970 6.486 6.722 7,312 -0.23(-3.29%)
Dec 02, 2008 6.950 6.964 6.950 6.950 543 +0.52(+8.16%)
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.