Pacific Continental Corp $13.56

up +0.12


1/8/2014 11:19 AM  |  NASDAQ : PCBK  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCBK historical data

Date Open High Low Close Volume
7/31/201413.5813.6513.4213.4443,684
7/30/201413.8913.8913.7213.7812,766
7/29/201413.7013.9013.6213.7330,338
7/28/201413.6913.9213.6213.6827,282
7/25/201413.6313.7713.6113.7239,793
7/24/201414.0014.0013.6413.8039,321
7/23/201413.8014.0613.6613.6629,725
7/22/201413.3113.9413.3113.7341,690
7/21/201413.4213.4813.0813.3027,133
7/18/201413.0813.6613.0813.5734,140
7/17/201413.3913.5413.1213.1352,764
7/16/201413.6213.6913.4113.4230,920
7/15/201413.5713.6113.4113.5041,772
7/14/201413.7013.7013.4413.4584,693
7/11/201413.5413.6513.3013.5045,396
7/10/201413.5413.7513.5413.6122,412
7/9/201413.8413.9713.7513.8155,789
7/8/201414.0014.0013.6713.8619,498
7/7/201414.0814.1013.8613.9831,157
7/3/201414.0914.1914.0914.186,909
7/2/201414.0614.0913.8714.0114,425
7/1/201413.7414.3713.6714.0440,934
6/30/201413.7513.8413.6613.7320,573
6/27/201413.8514.1513.7513.80120,590
6/26/201414.1514.2213.8613.9834,178
6/25/201413.8014.2313.8014.1816,840
6/24/201414.1414.4813.8913.8920,588
6/23/201414.4814.4814.0814.2118,511
6/20/201414.1414.4514.1214.42108,604
6/19/201414.2514.2513.9514.0410,291
6/18/201414.0914.2413.8814.2025,568
6/17/201413.7914.1413.7714.0623,862
6/16/201413.6713.7913.6513.7620,287
6/13/201413.6413.9013.5713.6620,716
6/12/201413.8714.0013.5813.6518,291
6/11/201414.0614.2713.8813.9524,357
6/10/201414.1714.2014.0314.1913,485
6/9/201413.9214.2513.9214.2232,403
6/6/201413.9614.0513.7813.9249,114
6/5/201413.4014.0213.3113.8450,678
6/4/201413.2013.4513.2013.3524,557
6/3/201413.3513.4813.1913.3441,908
6/2/201413.6813.6813.3413.4730,148
5/30/201413.9114.1013.7213.8230,148
5/29/201414.1914.1913.8113.8612,572
5/28/201414.1514.2213.9514.1118,084
5/27/201414.0014.2313.9014.1531,460
5/23/201413.5013.9513.5013.8539,392
5/22/201413.3113.5513.2513.5020,242
5/21/201413.1513.5313.0413.2438,367
5/20/201413.1713.3513.0613.0772,533
5/19/201413.0513.5113.0513.2532,336
5/16/201413.1913.2812.7813.1080,778
5/15/201413.1213.6013.0613.1990,159
5/14/201413.6813.7013.2013.2355,612
5/13/201413.9913.9913.6213.7191,417
5/12/201413.7714.1013.7513.9856,739
5/9/201413.5813.7713.5513.6373,087
5/8/201413.7613.9013.6413.6842,622
5/7/201413.3113.8513.1813.8572,203
5/6/201413.3313.4913.2313.2464,944
5/5/201413.1213.4613.1213.4334,431
5/2/201413.2713.5013.2013.27112,803
5/1/201413.0913.3912.9413.2196,404
4/30/201413.4013.4013.1413.1848,450
4/29/201413.7113.7113.3113.4335,717
4/28/201413.8513.8613.3413.5823,589
4/25/201413.9214.1413.6513.6755,791
4/24/201414.3914.3913.8813.9538,772
4/23/201414.4314.5114.3014.4632,936
4/22/201414.0714.5313.9814.5149,809
4/21/201414.1714.2513.9114.0260,348
4/17/201413.3714.2013.3714.1173,076
4/16/201413.4613.6013.2813.5450,763
4/15/201413.5013.5812.9513.2855,179
4/14/201413.6913.7013.0013.3040,016
4/11/201413.5513.8913.4713.5145,576
4/10/201413.9614.0613.6913.7256,899
4/9/201414.0514.1414.0014.0236,272
4/8/201414.0414.2313.9514.0745,096
4/7/201414.2314.2414.0514.0938,782
4/4/201414.5014.5514.1014.3568,671
4/3/201414.4514.6914.1914.4826,510
4/2/201414.7814.7814.3714.5013,198
4/1/201413.8314.8513.7714.8165,618
3/31/201413.7713.9813.7513.7648,088
3/28/201413.9014.1313.6613.7326,057
3/27/201414.0714.2913.7113.9428,998
3/26/201414.6414.6514.1014.1180,923
3/25/201414.6214.8814.3714.4931,963
3/24/201414.6314.6614.3814.5149,570
3/21/201414.4614.8814.2014.65117,980
3/20/201414.1514.4814.1514.3517,917
3/19/201414.2714.3914.1614.2419,260
3/18/201413.9914.4513.9414.3323,087
3/17/201414.2714.3913.9714.0245,436
3/14/201414.2814.4114.1114.1516,226
3/13/201414.8114.8714.2614.3841,947
3/12/201414.0215.0014.0214.8184,980
3/11/201414.2614.2614.0514.1470,824
Trading Center