Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Peoples Bancorp Inc (NQ: PEBO )

29.15 +0.21 (+0.73%)
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 (%)
May 28, 2010 8.564 8.629 8.236 8.285 32,112 -0.28(-3.25%)
May 27, 2010 8.340 8.700 8.214 8.564 35,616 +0.47(+5.80%)
May 26, 2010 8.258 8.378 7.897 8.094 74,756 -0.10(-1.20%)
May 25, 2010 7.712 8.345 7.712 8.192 43,157 +0.25(+3.16%)
May 24, 2010 8.536 8.558 7.935 7.941 49,065 -0.63(-7.39%)
May 21, 2010 8.290 8.793 8.094 8.574 83,437 +0.13(+1.49%)
May 20, 2010 8.766 8.940 8.449 8.449 67,894 -0.58(-6.47%)
May 19, 2010 8.908 9.301 8.809 9.033 23,843 -0.16(-1.72%)
May 18, 2010 9.590 9.590 9.093 9.192 10,149 -0.19(-2.04%)
May 17, 2010 9.487 9.514 9.203 9.383 11,932 +0.00(+0.00%)
May 14, 2010 9.388 9.426 9.186 9.383 17,661 -0.26(-2.72%)
May 13, 2010 9.771 9.858 9.503 9.645 26,729 -0.20(-2.05%)
May 12, 2010 9.476 10.10 9.274 9.847 49,155 +0.38(+4.04%)
May 11, 2010 9.142 9.831 8.629 9.465 63,186 +0.51(+5.67%)
May 10, 2010 8.755 8.979 8.629 8.957 47,513 +0.64(+7.68%)
May 07, 2010 8.624 8.984 8.312 8.318 57,288 -0.37(-4.27%)
May 06, 2010 9.011 9.011 7.881 8.689 44,035 -0.39(-4.27%)
May 05, 2010 9.142 9.279 9.071 9.077 24,824 -0.26(-2.75%)
May 04, 2010 9.623 9.623 9.104 9.334 41,573 -0.48(-4.90%)
May 03, 2010 9.514 9.831 9.148 9.814 41,664 +0.34(+3.63%)
Apr 30, 2010 10.03 10.13 9.443 9.470 29,303 -0.55(-5.45%)
Apr 29, 2010 9.639 10.05 9.518 10.02 55,534 +0.46(+4.86%)
Apr 28, 2010 9.689 9.776 9.536 9.552 19,505 -0.01(-0.11%)
Apr 27, 2010 9.940 9.940 9.252 9.563 56,690 -0.47(-4.68%)
Apr 26, 2010 10.17 10.17 9.962 10.03 43,856 -0.19(-1.87%)
Apr 23, 2010 10.10 10.39 9.765 10.22 131,659 +0.10(+0.97%)
Apr 22, 2010 9.481 10.13 9.323 10.13 62,100 +0.52(+5.46%)
Apr 21, 2010 9.252 9.650 8.749 9.601 75,091 +0.34(+3.66%)
Apr 20, 2010 9.093 9.274 9.093 9.263 42,578 +0.21(+2.29%)
Apr 19, 2010 9.099 9.197 8.919 9.055 23,096 -0.08(-0.90%)
Apr 16, 2010 9.197 9.235 9.001 9.137 28,525 -0.07(-0.77%)
Apr 15, 2010 9.279 9.487 9.011 9.208 27,578 -0.06(-0.65%)
Apr 14, 2010 8.880 9.284 8.858 9.268 28,060 +0.49(+5.60%)
Apr 13, 2010 8.940 9.017 8.749 8.777 19,145 -0.23(-2.55%)
Apr 12, 2010 9.203 9.235 8.935 9.006 25,284 -0.03(-0.30%)
Apr 09, 2010 9.224 9.252 8.880 9.033 17,813 -0.20(-2.19%)
Apr 08, 2010 9.197 9.257 9.192 9.235 12,729 -0.04(-0.47%)
Apr 07, 2010 9.121 9.284 9.121 9.279 19,665 +0.11(+1.25%)
Apr 06, 2010 9.050 9.284 9.050 9.164 34,919 +0.06(+0.66%)
Apr 05, 2010 8.689 9.153 8.662 9.104 35,977 +0.52(+6.11%)
Apr 01, 2010 9.050 8.580 8.580 8.580 18,127 -0.42(-4.67%)
Mar 31, 2010 8.853 9.066 8.820 9.000 20,716 -0.07(-0.78%)
Mar 30, 2010 8.453 9.120 8.453 9.071 28,914 +0.62(+7.39%)
Mar 29, 2010 8.860 8.898 8.431 8.447 21,690 -0.44(-4.95%)
Mar 26, 2010 9.017 9.196 8.833 8.887 10,018 -0.10(-1.09%)
Mar 25, 2010 9.153 9.223 8.881 8.985 24,386 -0.10(-1.14%)
Mar 24, 2010 9.473 9.473 9.023 9.088 29,503 -0.42(-4.40%)
Mar 23, 2010 9.370 9.620 9.365 9.506 187,816 +0.11(+1.21%)
Mar 22, 2010 9.310 9.457 9.254 9.392 23,349 -0.02(-0.23%)
Mar 19, 2010 9.245 9.446 9.104 9.413 84,229 +0.20(+2.12%)
Mar 18, 2010 8.957 9.305 8.941 9.218 19,332 +0.05(+0.53%)
Mar 17, 2010 9.142 9.299 9.050 9.169 29,319 +0.03(+0.36%)
Mar 16, 2010 8.849 9.175 8.697 9.137 87,892 +0.31(+3.57%)
Mar 15, 2010 8.686 8.822 8.572 8.822 48,786 +0.05(+0.56%)
Mar 12, 2010 8.930 8.930 8.691 8.773 145,885 -0.11(-1.22%)
Mar 11, 2010 8.686 8.881 8.577 8.881 26,757 +0.09(+0.99%)
Mar 10, 2010 8.594 8.930 8.371 8.795 63,520 +0.23(+2.66%)
Mar 09, 2010 8.279 8.664 8.279 8.567 51,844 +0.26(+3.07%)
Mar 08, 2010 8.534 8.626 7.964 8.311 28,304 -0.15(-1.73%)
Mar 05, 2010 8.246 8.496 8.062 8.458 109,792 +0.20(+2.43%)
Mar 04, 2010 8.056 8.268 8.056 8.257 13,583 +0.02(+0.26%)
Mar 03, 2010 8.230 8.311 8.105 8.235 33,025 +0.05(+0.60%)
Mar 02, 2010 8.045 8.208 7.937 8.187 29,037 +0.14(+1.75%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.