PACIFIC CONTINENTAL $11.50

down -0.05


24/5/2013 04:24 PM  |  NASDAQ : PCBK  |  Industries : Management of Companies and Enterprises / Management of Companies and Enterprises
Type:

PCBK historical data

Date Open High Low Close Volume
5/24/2013 11.51 11.51 11.43 11.50 2063
5/23/2013 11.41 11.60 11.40 11.55 148
5/22/2013 11.68 11.83 11.36 11.45 281
5/21/2013 11.75 11.81 11.64 11.70 136
5/20/2013 11.34 11.87 11.29 11.73 1137
5/17/2013 11.35 11.50 11.25 11.33 392
5/16/2013 11.42 11.49 11.17 11.31 358
5/15/2013 11.21 11.45 11.19 11.45 967
5/14/2013 11.11 11.30 11.10 11.21 886
5/13/2013 11.10 11.16 11.09 11.13 419
5/10/2013 11.13 11.17 11.07 11.15 230
5/9/2013 11.01 11.22 11.01 11.12 65
5/8/2013 11.37 11.37 11.00 11.08 318
5/7/2013 11.18 11.44 11.02 11.43 208
5/6/2013 10.84 11.11 10.82 11.09 56
5/3/2013 11.01 11.19 10.86 11.04 207
5/2/2013 10.80 11.02 10.78 10.84 252
5/1/2013 11.18 11.18 10.75 10.80 558
4/30/2013 10.95 11.20 10.95 11.18 653
4/29/2013 10.86 11.00 10.84 10.95 88
4/26/2013 10.80 10.88 10.56 10.84 423
4/25/2013 10.92 11.00 10.78 10.80 400
4/24/2013 11.00 11.02 10.72 10.76 761
4/23/2013 10.80 11.09 10.79 11.07 512
4/22/2013 10.47 10.72 10.47 10.71 346
4/19/2013 10.27 10.49 10.25 10.49 466
4/18/2013 10.08 10.50 10.06 10.29 315
4/17/2013 10.14 10.14 9.86 10.10 447
4/16/2013 10.18 10.29 9.93 10.24 946
4/15/2013 10.59 10.59 10.04 10.15 646
4/12/2013 10.60 10.75 10.60 10.61 95
4/11/2013 10.56 10.80 10.56 10.74 94
4/10/2013 10.34 10.62 10.31 10.60 837
4/9/2013 10.66 10.75 10.33 10.35 521
4/8/2013 10.76 10.78 10.53 10.77 78
4/5/2013 10.46 10.73 10.46 10.66 127
4/4/2013 10.64 10.74 10.58 10.67 181
4/3/2013 10.84 10.86 10.48 10.65 207
4/2/2013 11.01 11.12 10.59 10.79 451
4/1/2013 11.15 11.19 10.93 10.93 540
3/28/2013 11.14 11.20 11.03 11.17 958
3/27/2013 11.11 11.15 10.95 11.07 1069
3/26/2013 11.15 11.20 11.08 11.20 98
3/25/2013 11.10 11.10 11.04 11.08 466
3/22/2013 11.03 11.10 11.03 11.10 285
3/21/2013 11.07 11.15 11.00 11.01 257
3/20/2013 11.15 11.19 11.10 11.12 296
3/19/2013 11.11 11.15 10.99 11.08 341
3/18/2013 11.12 11.14 10.90 11.14 655
3/15/2013 11.08 11.13 10.76 10.81 1146
3/14/2013 11.06 11.06 10.79 11.05 104
3/13/2013 11.01 11.05 10.90 10.95 147
3/12/2013 10.87 10.98 10.83 10.97 431
3/11/2013 10.91 10.97 10.77 10.92 254
3/8/2013 11.10 11.10 10.81 10.95 798
3/7/2013 10.94 11.10 10.80 11.10 250
3/6/2013 10.88 10.97 10.75 10.97 184
3/5/2013 10.82 10.94 10.63 10.89 232
3/4/2013 10.69 10.78 10.40 10.56 341
3/1/2013 10.52 10.78 10.41 10.77 608
2/28/2013 10.90 10.98 10.58 10.63 306
2/27/2013 10.86 10.98 10.81 10.96 263
2/26/2013 11.01 11.09 10.83 10.87 205
2/25/2013 11.18 11.25 10.95 10.98 376
2/22/2013 11.23 11.29 11.05 11.24 300
2/21/2013 11.08 11.34 11.01 11.16 98
2/20/2013 11.28 11.38 11.06 11.06 310
2/19/2013 11.15 11.34 11.12 11.25 901
2/15/2013 11.00 11.25 10.98 11.10 439
2/14/2013 11.12 11.14 10.93 10.98 216
2/13/2013 11.23 11.25 11.07 11.12 76
2/12/2013 11.09 11.25 11.09 11.20 249
2/11/2013 11.11 11.20 10.99 11.03 135
2/8/2013 11.11 11.23 11.07 11.14 198
2/7/2013 11.25 11.25 10.93 11.11 335
2/6/2013 11.41 11.50 11.21 11.23 240
2/5/2013 11.49 11.63 11.34 11.43 294
2/4/2013 11.50 11.93 11.41 11.47 765
2/1/2013 11.06 11.57 11.06 11.51 490
1/31/2013 10.67 11.08 10.67 10.99 620
1/30/2013 10.65 10.74 10.57 10.67 283
1/29/2013 10.64 10.86 10.47 10.68 396
1/28/2013 10.20 10.92 10.19 10.69 711
1/25/2013 10.00 10.27 9.98 10.15 562
1/24/2013 10.37 10.37 10.20 10.28 108
1/23/2013 10.22 10.36 10.14 10.32 242
1/22/2013 10.18 10.20 10.03 10.20 542
1/18/2013 10.02 10.14 9.88 9.96 466
1/17/2013 9.91 10.02 9.80 10.02 562
1/16/2013 9.90 9.93 9.79 9.88 131
1/15/2013 9.81 9.91 9.76 9.90 174
1/14/2013 9.84 9.89 9.75 9.86 75
1/11/2013 9.80 9.92 9.66 9.87 143
1/10/2013 9.75 9.90 9.69 9.88 159
1/9/2013 9.66 9.75 9.57 9.74 193
1/8/2013 9.57 9.74 9.56 9.61 243
1/7/2013 9.76 9.76 9.60 9.61 109
1/4/2013 9.83 9.86 9.75 9.84 164
1/3/2013 9.95 9.95 9.77 9.79 266
1/2/2013 9.90 10.12 9.78 9.99 935
Marketplace
Trading Center