$16.62 -0.03 (%) Pacific Continental Corp - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCBK historical data

Date Open High Low Close Volume
9/27/201616.5016.7116.5016.6557,861
9/26/201616.3016.6216.2816.5052,127
9/23/201616.4916.6516.3216.4496,890
9/22/201616.6016.6816.5016.5841,534
9/21/201616.4416.5916.2916.5843,854
9/20/201616.4516.5816.3716.4729,157
9/19/201616.7516.8316.4016.4652,094
9/16/201616.7116.8216.6316.75502,405
9/15/201616.4616.7116.4316.6732,757
9/14/201616.1716.4416.1016.3970,312
9/13/201616.2516.2616.0016.1466,622
9/12/201616.5016.5016.2016.28173,143
9/9/201616.8516.8916.5716.6171,858
9/8/201616.7916.9016.7916.8544,670
9/7/201616.7616.8516.7316.8357,275
9/6/201616.6216.7916.6016.7544,980
9/2/201616.5116.7316.4616.6634,716
9/1/201616.5416.5416.3116.4969,821
8/31/201616.5516.6316.3616.5059,646
8/30/201616.4416.6016.4216.5756,856
8/29/201616.5516.6316.4716.5444,312
8/26/201616.4516.6016.4516.5536,421
8/25/201616.2916.5016.1716.5060,144
8/24/201616.1616.3516.1116.14114,003
8/23/201615.9516.2015.9216.10117,122
8/22/201615.7115.9115.6715.8656,813
8/19/201615.4115.8015.4115.7884,689
8/18/201615.4015.5815.4015.5655,777
8/17/201615.4615.5315.3115.4425,737
8/16/201615.4315.4915.3715.3923,989
8/15/201615.2515.4615.2515.4321,273
8/12/201615.3115.3315.2015.2443,783
8/11/201615.4515.5715.4015.4329,236
8/10/201615.4115.4115.2815.3841,137
8/9/201615.2915.4315.2215.4036,371
8/8/201615.1915.3415.1615.2629,564
8/5/201614.6715.2314.6715.2275,447
8/4/201614.6714.6914.5214.6026,327
8/3/201614.5914.7114.5514.6035,640
8/2/201614.6514.6914.5114.6547,289
8/1/201614.4314.6514.4314.6040,536
7/29/201614.8214.8514.3514.4859,310
7/28/201614.8514.9114.7514.7640,789
7/27/201615.0415.0814.9615.0035,614
7/26/201615.0715.1714.8615.0841,490
7/25/201615.0315.1715.0215.0838,555
7/22/201615.0015.2015.0015.18159,734
7/21/201616.0916.1514.8714.9245,941
7/20/201616.5216.5916.3516.4428,724
7/19/201616.1816.5316.1816.3715,652
7/18/201616.3416.5016.1716.2033,153
7/15/201616.5916.6115.6116.4335,987
7/14/201616.7516.7516.3816.4118,348
7/13/201616.4716.7015.8916.5026,782
7/12/201616.1816.4916.1616.3825,530
7/11/201615.8716.2115.8616.1221,296
7/8/201615.7216.1115.1815.8541,288
7/7/201615.5615.5815.4015.5523,300
7/6/201615.3815.6915.1815.5632,587
7/5/201615.0015.4314.9915.3834,289
7/1/201615.6715.6715.0215.0947,534
6/30/201615.5315.8315.4215.7135,841
6/29/201615.2015.5915.0815.5979,941
6/28/201615.1215.2514.7615.0763,340
6/27/201615.6615.6714.9415.0367,030
6/24/201615.8716.2115.6515.90145,498
6/23/201616.5016.7616.4916.5833,716
6/22/201616.1516.5816.1516.2831,156
6/21/201616.0916.3515.8916.1060,077
6/20/201616.2916.6016.1316.1845,315
6/17/201616.4416.4516.1316.22109,980
6/16/201616.2816.5516.1316.4431,796
6/15/201616.5016.6416.3416.4725,383
6/14/201616.3416.4716.1916.4218,528
6/13/201616.3616.4616.2416.3135,751
6/10/201616.2616.4216.1516.3036,330
6/9/201616.5116.5116.3516.4341,427
6/8/201616.6016.8416.6016.7523,798
6/7/201616.7116.8316.5916.5919,156
6/6/201616.3516.8416.3516.7444,135
6/3/201616.6116.6116.2816.3842,958
6/2/201616.6216.6816.4616.6436,791
6/1/201616.5016.7816.4816.6544,395
5/31/201616.7516.7516.5316.5982,894
5/27/201616.8216.8716.6116.7735,752
5/26/201617.0117.0116.8216.8221,735
5/25/201617.1017.1016.8517.0230,834
5/24/201616.5917.0916.5917.0059,767
5/23/201616.5416.7516.4216.4630,084
5/20/201616.4316.6216.3616.5125,591
5/19/201616.4916.4916.0216.3130,882
5/18/201616.1216.6616.1216.5639,448
5/17/201616.7516.8516.0516.1455,676
5/16/201616.4316.9216.2916.7837,257
5/13/201616.5717.0116.3516.4260,414
5/12/201616.5016.5815.9816.1648,978
5/11/201616.5016.5816.2616.3021,912
5/10/201616.5016.6616.4216.5013,183
5/9/201616.4716.6316.4016.4130,371
5/6/201616.7516.7916.4216.5323,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center