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

Pcb Bancorp (NQ: PCB )

15.52 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2020 8.086 8.191 7.722 7.826 20,745 -0.36(-4.45%)
May 28, 2020 8.564 8.590 8.130 8.191 20,665 -0.17(-2.07%)
May 27, 2020 8.201 8.544 8.158 8.364 45,858 +0.25(+3.07%)
May 26, 2020 7.978 8.149 7.900 8.115 42,987 +0.33(+4.30%)
May 22, 2020 7.608 7.797 7.441 7.780 66,260 +0.23(+3.07%)
May 21, 2020 7.617 7.703 7.548 7.548 17,529 -0.10(-1.35%)
May 20, 2020 7.522 7.931 7.342 7.651 66,216 +0.29(+3.97%)
May 19, 2020 7.789 7.789 7.308 7.359 33,382 -0.57(-7.15%)
May 18, 2020 7.772 8.384 7.651 7.926 94,399 +0.38(+5.01%)
May 15, 2020 7.522 7.574 7.316 7.548 10,713 +0.03(+0.46%)
May 14, 2020 7.334 7.583 7.213 7.514 23,255 +0.15(+2.10%)
May 13, 2020 7.608 7.886 7.299 7.359 70,674 -0.37(-4.78%)
May 12, 2020 7.978 7.978 7.574 7.729 81,871 -0.25(-3.12%)
May 11, 2020 7.797 8.124 7.703 7.978 52,173 -0.07(-0.85%)
May 08, 2020 7.952 8.192 7.814 8.046 37,962 +0.26(+3.31%)
May 07, 2020 7.857 7.883 7.656 7.789 21,833 +0.06(+0.78%)
May 06, 2020 7.746 7.746 7.729 7.729 13,558 +0.00(+0.00%)
May 05, 2020 7.892 7.900 7.694 7.729 38,339 -0.15(-1.96%)
May 04, 2020 7.694 7.892 7.578 7.883 20,017 -0.01(-0.11%)
May 01, 2020 7.797 7.995 7.342 7.892 23,639 -0.16(-2.03%)
Apr 30, 2020 8.459 8.562 7.909 8.055 26,256 -0.40(-4.77%)
Apr 29, 2020 7.265 8.579 7.265 8.459 79,273 +1.42(+20.12%)
Apr 28, 2020 7.342 7.402 7.042 7.042 15,527 -0.02(-0.24%)
Apr 27, 2020 7.153 7.471 7.042 7.059 28,382 -0.05(-0.72%)
Apr 24, 2020 6.870 7.110 6.784 7.110 7,219 +0.27(+3.89%)
Apr 23, 2020 6.921 7.286 6.784 6.844 15,427 -0.22(-3.16%)
Apr 22, 2020 6.715 7.196 6.715 7.067 48,930 +0.19(+2.75%)
Apr 21, 2020 6.741 7.145 6.741 6.878 13,042 -0.18(-2.55%)
Apr 20, 2020 7.462 8.347 6.870 7.059 16,563 -0.65(-8.46%)
Apr 17, 2020 7.351 7.754 7.351 7.711 23,639 +0.70(+10.05%)
Apr 16, 2020 7.050 7.108 6.569 7.007 32,693 -0.12(-1.69%)
Apr 15, 2020 7.660 7.746 7.085 7.127 28,918 -0.62(-7.98%)
Apr 14, 2020 8.167 8.184 7.574 7.746 22,409 -0.08(-0.99%)
Apr 13, 2020 7.926 8.098 7.772 7.823 16,931 -0.27(-3.29%)
Apr 09, 2020 7.729 8.106 7.729 8.089 22,591 +0.36(+4.67%)
Apr 08, 2020 7.677 7.820 7.676 7.729 25,869 +0.29(+3.93%)
Apr 07, 2020 7.754 7.754 7.428 7.437 30,602 -0.31(-3.99%)
Apr 06, 2020 7.729 7.746 7.540 7.746 31,589 +0.58(+8.02%)
Apr 03, 2020 7.222 7.711 6.621 7.170 55,663 -0.25(-3.36%)
Apr 02, 2020 8.038 8.330 6.870 7.419 64,325 +0.04(+0.58%)
Apr 01, 2020 8.553 8.553 7.359 7.377 30,312 -1.02(-12.17%)
Mar 31, 2020 7.986 8.999 7.986 8.398 59,755 +0.04(+0.51%)
Mar 30, 2020 7.746 8.355 7.394 8.355 20,994 +0.53(+6.81%)
Mar 27, 2020 7.591 8.733 7.591 7.823 19,680 -0.88(-10.16%)
Mar 26, 2020 8.304 8.759 7.591 8.708 45,202 +0.39(+4.64%)
Mar 25, 2020 7.626 8.355 7.514 8.321 19,709 +0.64(+8.27%)
Mar 24, 2020 7.694 7.875 6.277 7.686 60,028 +0.26(+3.47%)
Mar 23, 2020 8.390 8.390 7.419 7.428 29,691 -0.93(-11.10%)
Mar 20, 2020 8.467 8.467 7.334 8.355 55,081 -0.21(-2.41%)
Mar 19, 2020 8.330 8.647 7.909 8.562 45,681 +0.28(+3.42%)
Mar 18, 2020 9.163 9.163 7.986 8.278 60,384 -1.44(-14.84%)
Mar 17, 2020 8.527 9.729 8.295 9.721 65,645 +1.25(+14.81%)
Mar 16, 2020 8.476 8.905 8.467 8.467 40,576 -0.92(-9.79%)
Mar 13, 2020 8.570 9.437 8.355 9.386 42,853 +1.03(+12.33%)
Mar 12, 2020 8.914 9.446 8.038 8.355 33,283 -1.37(-14.05%)
Mar 11, 2020 9.446 9.824 9.128 9.721 26,708 -0.10(-1.05%)
Mar 10, 2020 9.807 9.966 9.171 9.824 30,782 +0.37(+3.91%)
Mar 09, 2020 10.45 10.97 9.103 9.455 20,165 -1.26(-11.78%)
Mar 06, 2020 10.70 11.23 10.48 10.72 20,262 -0.52(-4.59%)
Mar 05, 2020 11.88 12.13 10.73 11.23 36,359 -0.96(-7.89%)
Mar 04, 2020 11.72 12.52 11.72 12.19 40,222 +0.49(+4.18%)
Mar 03, 2020 12.17 13.31 11.62 11.70 37,914 -0.59(-4.82%)
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.