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 )

29.50 -0.11 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2009 4.335 4.342 4.108 4.108 5,939 -0.07(-1.60%)
Jun 29, 2009 4.342 4.408 4.175 4.175 4,940 +0.00(+0.00%)
Jun 26, 2009 4.175 4.175 4.175 4.175 2,694 -0.16(-3.70%)
Jun 25, 2009 4.141 4.342 4.141 4.335 4,039 +0.29(+7.27%)
Jun 24, 2009 4.115 4.208 4.041 4.041 13,540 -0.10(-2.42%)
Jun 23, 2009 4.215 4.308 4.101 4.141 40,799 -0.03(-0.80%)
Jun 22, 2009 4.175 4.175 4.175 4.175 1,047 -0.61(-12.71%)
Jun 19, 2009 4.449 4.782 4.408 4.782 10,114 +0.37(+8.48%)
Jun 16, 2009 4.609 4.408 4.408 4.408 6,400 -0.14(-3.08%)
Jun 15, 2009 4.869 4.983 4.475 4.549 5,614 +0.07(+1.64%)
Jun 12, 2009 4.515 4.515 4.475 4.475 8,178 +0.07(+1.52%)
Jun 11, 2009 4.515 4.575 4.408 4.408 1,573 -0.10(-2.22%)
Jun 10, 2009 4.759 4.759 4.408 4.509 4,453 +0.10(+2.27%)
Jun 08, 2009 4.408 4.408 4.408 4.408 748 -0.10(-2.15%)
Jun 05, 2009 4.575 4.575 4.505 4.505 299 +0.06(+1.43%)
Jun 04, 2009 4.589 4.589 4.442 4.442 1,007 +0.03(+0.76%)
Jun 03, 2009 4.415 4.415 4.408 4.408 1,047 +0.03(+0.76%)
Jun 02, 2009 4.382 4.382 4.375 4.375 968 +0.03(+0.77%)
Jun 01, 2009 4.308 4.345 4.308 4.342 449 +0.00(+0.00%)
May 29, 2009 4.582 4.629 4.342 4.342 3,840 +0.05(+1.25%)
May 28, 2009 4.255 4.288 4.255 4.288 2,128 -0.30(-6.55%)
May 27, 2009 4.175 4.589 4.175 4.589 1,190 +0.41(+9.92%)
May 26, 2009 4.021 4.188 4.008 4.175 2,395 +0.00(+0.00%)
May 22, 2009 4.074 4.539 4.074 4.175 4,940 +0.17(+4.17%)
May 21, 2009 4.088 4.519 4.008 4.008 8,845 -0.17(-4.00%)
May 20, 2009 4.175 4.342 4.175 4.175 1,637 +0.02(+0.48%)
May 19, 2009 4.141 4.342 4.081 4.155 1,197 -0.09(-2.05%)
May 18, 2009 4.141 4.246 4.141 4.241 1,347 +0.08(+1.93%)
May 15, 2009 4.382 4.484 4.014 4.161 4,042 -0.36(-8.04%)
May 14, 2009 4.388 4.936 4.382 4.525 2,461 -0.42(-8.45%)
May 13, 2009 4.382 4.943 4.382 4.943 4,778 +0.57(+12.98%)
May 08, 2009 4.375 4.375 4.375 4.375 0 +0.15(+3.64%)
May 07, 2009 4.342 4.348 4.221 4.221 8,578 +0.02(+0.53%)
May 06, 2009 4.228 4.228 4.199 4.199 2,540 -0.04(-1.00%)
May 05, 2009 4.014 4.241 4.014 4.241 1,274 -0.23(-5.22%)
Apr 30, 2009 4.469 4.475 4.475 4.475 598 +0.27(+6.35%)
Apr 28, 2009 4.021 4.208 4.208 4.208 598 +0.21(+5.35%)
Apr 27, 2009 4.008 4.469 3.944 3.994 1,347 -0.15(-3.55%)
Apr 24, 2009 4.141 4.141 4.041 4.141 4,341 +0.10(+2.48%)
Apr 23, 2009 4.041 4.041 4.041 4.041 299 -0.10(-2.42%)
Apr 22, 2009 4.148 4.148 4.141 4.141 748 +0.10(+2.48%)
Apr 21, 2009 4.041 4.041 4.041 4.041 449 -0.10(-2.42%)
Apr 20, 2009 4.090 4.328 4.090 4.141 3,298 -0.19(-4.47%)
Apr 16, 2009 4.308 4.642 4.181 4.335 5,461 +0.16(+3.84%)
Apr 15, 2009 4.208 4.208 4.175 4.175 465 -0.03(-0.79%)
Apr 14, 2009 4.008 4.208 4.008 4.208 90,293 +0.03(+0.80%)
Apr 13, 2009 4.208 4.208 4.008 4.175 2,739 +0.14(+3.48%)
Apr 09, 2009 3.948 4.041 3.948 4.034 3,446 +0.09(+2.20%)
Apr 08, 2009 3.941 3.948 3.941 3.947 6,795 +0.27(+7.45%)
Apr 06, 2009 3.560 3.674 3.674 3.674 1,497 -0.07(-1.79%)
Apr 03, 2009 3.740 3.740 3.740 3.740 1,347 +0.18(+5.11%)
Apr 02, 2009 3.346 3.600 3.340 3.559 2,694 +0.12(+3.46%)
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.