Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Pacwest Bancorp (NQ: PACW )

7.540 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 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 (%)
May 28, 2004 0.7865 0.8112 0.6936 0.7307 142,589 +0.01(+1.72%)
May 27, 2004 0.7369 0.7741 0.6936 0.7183 124,019 -0.04(-4.92%)
May 26, 2004 0.7561 0.7741 0.7307 0.7555 107,386 -0.01(-0.81%)
May 25, 2004 0.7555 0.7865 0.7555 0.7617 68,953 +0.00(+0.00%)
May 24, 2004 0.7555 0.7865 0.7493 0.7617 84,294 -0.04(-4.65%)
May 21, 2004 0.7679 0.8050 0.7679 0.7988 67,176 -0.01(-0.77%)
May 20, 2004 0.8174 0.8360 0.7871 0.8050 14,049 +0.01(+0.78%)
May 19, 2004 0.7555 0.8732 0.7555 0.7988 31,650 +0.02(+3.20%)
May 18, 2004 0.7933 0.8979 0.7679 0.7741 188,612 -0.03(-3.85%)
May 17, 2004 0.8732 0.8732 0.7927 0.8050 75,412 -0.04(-5.11%)
May 14, 2004 0.8174 0.9227 0.7988 0.8484 130,155 +0.04(+4.58%)
May 13, 2004 0.8057 0.8360 0.7927 0.8112 62,332 -0.02(-2.24%)
May 12, 2004 0.7865 0.8484 0.7865 0.8298 34,880 -0.01(-1.47%)
May 11, 2004 0.7865 0.8608 0.7865 0.8422 67,499 +0.04(+4.62%)
May 10, 2004 0.8112 0.8236 0.7927 0.8050 66,369 -0.01(-1.52%)
May 07, 2004 0.8236 0.8608 0.8112 0.8174 31,166 +0.00(+0.08%)
May 06, 2004 0.7988 0.8732 0.7988 0.8168 93,498 -0.06(-6.45%)
May 05, 2004 0.8979 0.9103 0.8112 0.8732 105,125 +0.02(+2.92%)
May 04, 2004 0.8670 0.8732 0.8112 0.8484 94,144 -0.01(-0.72%)
May 03, 2004 0.7927 0.8546 0.7927 0.8546 85,424 +0.06(+7.81%)
Apr 30, 2004 1.022 1.022 0.7927 0.7927 251,267 -0.07(-8.57%)
Apr 29, 2004 1.016 1.028 0.8422 0.8670 466,847 -0.25(-22.22%)
Apr 28, 2004 1.065 1.170 0.9908 1.115 258,534 +0.02(+2.27%)
Apr 27, 2004 1.003 1.208 0.9660 1.090 612,505 +0.12(+12.10%)
Apr 26, 2004 0.8050 0.9908 0.7988 0.9722 434,389 +0.17(+20.77%)
Apr 23, 2004 0.7927 0.8174 0.7927 0.8050 95,759 +0.01(+1.56%)
Apr 22, 2004 0.7988 0.8050 0.7927 0.7927 75,574 -0.01(-1.54%)
Apr 21, 2004 0.8112 0.8670 0.7927 0.8050 238,026 -0.01(-1.52%)
Apr 20, 2004 0.8663 0.8917 0.8112 0.8174 94,144 -0.04(-5.04%)
Apr 19, 2004 0.8917 0.8917 0.8422 0.8608 89,461 +0.01(+1.46%)
Apr 16, 2004 0.8366 0.8917 0.8236 0.8484 88,331 -0.01(-0.72%)
Apr 15, 2004 0.8484 0.8670 0.8236 0.8546 121,758 +0.00(+0.00%)
Apr 14, 2004 0.8670 0.9165 0.8484 0.8546 133,062 -0.06(-6.06%)
Apr 13, 2004 0.9537 0.9599 0.8670 0.9097 201,207 -0.04(-4.61%)
Apr 12, 2004 0.9599 0.9599 0.8422 0.9537 199,916 +0.02(+1.99%)
Apr 08, 2004 0.9351 0.9537 0.8979 0.9351 111,423 +0.00(+0.00%)
Apr 07, 2004 0.9351 0.9599 0.8979 0.9351 109,485 -0.02(-2.58%)
Apr 06, 2004 0.9289 0.9784 0.9289 0.9599 117,882 -0.01(-1.27%)
Apr 05, 2004 0.8979 1.022 0.8979 0.9722 111,907 +0.03(+3.29%)
Apr 02, 2004 1.003 1.016 0.8979 0.9413 137,099 -0.05(-4.94%)
Apr 01, 2004 0.9908 1.009 0.9475 0.9902 81,710 +0.01(+0.57%)
Mar 31, 2004 0.9599 0.9908 0.9289 0.9846 167,780 +0.05(+5.30%)
Mar 30, 2004 0.9289 0.9660 0.9289 0.9351 124,826 +0.01(+0.67%)
Mar 29, 2004 0.8670 0.9351 0.8670 0.9289 316,345 +0.07(+8.70%)
Mar 26, 2004 0.8174 0.8670 0.7988 0.8546 266,285 +0.01(+1.47%)
Mar 25, 2004 0.8824 0.9165 0.8050 0.8422 605,238 -0.07(-7.48%)
Mar 24, 2004 0.9599 0.9722 0.8979 0.9103 279,042 -0.06(-5.77%)
Mar 23, 2004 0.9970 1.040 0.9599 0.9660 175,047 -0.02(-2.50%)
Mar 22, 2004 1.022 1.028 0.9660 0.9908 158,091 -0.03(-3.03%)
Mar 19, 2004 1.053 1.059 1.022 1.022 77,027 -0.05(-4.62%)
Mar 18, 2004 1.109 1.109 1.065 1.071 73,313 -0.06(-4.94%)
Mar 17, 2004 1.053 1.127 1.028 1.127 141,620 +0.07(+7.06%)
Mar 16, 2004 1.115 1.115 1.034 1.053 114,975 -0.05(-4.49%)
Mar 15, 2004 1.047 1.115 1.009 1.102 195,556 +0.02(+1.71%)
Mar 12, 2004 1.043 1.096 1.040 1.084 77,673 +0.03(+2.94%)
Mar 11, 2004 1.084 1.208 1.034 1.053 221,716 -0.04(-3.41%)
Mar 10, 2004 1.204 1.239 1.034 1.090 299,066 -0.09(-7.37%)
Mar 09, 2004 1.239 1.239 1.170 1.177 123,050 -0.06(-5.00%)
Mar 08, 2004 1.269 1.294 1.239 1.239 107,386 -0.01(-0.50%)
Mar 05, 2004 1.146 1.331 1.139 1.245 310,854 +0.04(+3.71%)
Mar 04, 2004 1.195 1.269 1.146 1.200 204,276 -0.03(-2.12%)
Mar 03, 2004 1.269 1.307 1.146 1.226 381,100 -0.04(-2.94%)
Mar 02, 2004 1.325 1.331 1.257 1.263 133,062 -0.03(-2.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.