Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Pactrust Bancorp (NY: BANC )

15.36 -0.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.16 10.39 9.654 9.945 447,481 -0.41(-3.95%)
May 28, 2020 11.47 11.47 10.33 10.35 390,373 -0.84(-7.47%)
May 27, 2020 11.09 11.50 10.87 11.19 456,844 +0.64(+6.12%)
May 26, 2020 10.02 10.63 10.01 10.54 345,839 +0.87(+9.01%)
May 22, 2020 9.745 9.809 9.358 9.672 118,366 +0.05(+0.57%)
May 21, 2020 9.690 9.926 9.563 9.618 178,938 -0.15(-1.49%)
May 20, 2020 9.363 9.872 9.245 9.763 294,181 +0.68(+7.50%)
May 19, 2020 9.345 9.618 8.946 9.082 445,266 -0.36(-3.85%)
May 18, 2020 8.047 9.454 8.047 9.445 556,137 +1.83(+23.96%)
May 15, 2020 7.593 7.720 7.502 7.620 509,141 -0.01(-0.12%)
May 14, 2020 7.665 7.883 7.356 7.629 597,753 -0.33(-4.11%)
May 13, 2020 7.956 8.010 7.570 7.956 368,263 -0.20(-2.45%)
May 12, 2020 9.018 9.037 8.110 8.156 257,712 -0.83(-9.20%)
May 11, 2020 9.373 9.373 8.928 8.982 269,240 -0.67(-6.96%)
May 08, 2020 9.273 9.690 9.037 9.654 262,829 +0.68(+7.59%)
May 07, 2020 8.791 9.227 8.755 8.973 282,365 +0.32(+3.67%)
May 06, 2020 8.837 8.946 8.383 8.655 297,866 -0.14(-1.55%)
May 05, 2020 9.146 9.354 8.737 8.791 243,022 -0.05(-0.51%)
May 04, 2020 9.018 9.127 8.673 8.837 267,791 -0.45(-4.89%)
May 01, 2020 9.345 9.436 9.032 9.291 324,599 -0.17(-1.82%)
Apr 30, 2020 9.609 9.881 9.155 9.463 691,780 -0.45(-4.49%)
Apr 29, 2020 9.255 10.04 8.761 9.908 552,211 +0.12(+1.21%)
Apr 28, 2020 9.772 10.04 9.572 9.790 264,760 +0.49(+5.27%)
Apr 27, 2020 8.728 9.418 8.728 9.300 199,644 +0.69(+8.02%)
Apr 24, 2020 8.346 8.741 8.174 8.610 222,639 +0.34(+4.06%)
Apr 23, 2020 7.956 8.464 7.910 8.274 195,011 +0.28(+3.52%)
Apr 22, 2020 8.310 8.346 7.838 7.992 213,796 -0.11(-1.35%)
Apr 21, 2020 7.883 8.228 7.783 8.101 214,383 -0.15(-1.76%)
Apr 20, 2020 7.892 8.573 7.892 8.246 293,541 +0.09(+1.11%)
Apr 17, 2020 7.919 8.337 7.919 8.156 402,887 +0.56(+7.42%)
Apr 16, 2020 7.783 7.974 7.157 7.593 470,373 -0.16(-2.11%)
Apr 15, 2020 8.165 8.183 7.656 7.756 410,244 -0.71(-8.37%)
Apr 14, 2020 8.809 8.873 8.183 8.464 400,506 +0.02(+0.22%)
Apr 13, 2020 9.000 9.000 8.174 8.446 486,822 -0.08(-0.96%)
Apr 09, 2020 7.656 8.596 7.647 8.528 550,652 +1.20(+16.36%)
Apr 08, 2020 7.057 7.647 6.993 7.329 401,928 +0.39(+5.63%)
Apr 07, 2020 6.730 7.465 6.713 6.939 479,423 +0.45(+6.85%)
Apr 06, 2020 6.221 6.553 6.185 6.494 422,581 +0.54(+9.16%)
Apr 03, 2020 6.485 6.566 5.849 5.949 458,161 -0.55(-8.52%)
Apr 02, 2020 6.185 6.539 6.094 6.503 437,953 +0.23(+3.62%)
Apr 01, 2020 6.875 6.958 6.230 6.276 495,961 -0.99(-13.62%)
Mar 31, 2020 6.884 7.424 6.857 7.266 543,298 +0.25(+3.63%)
Mar 30, 2020 7.229 7.229 6.775 7.011 397,819 -0.19(-2.65%)
Mar 27, 2020 7.674 7.674 7.166 7.202 627,728 -0.90(-11.10%)
Mar 26, 2020 7.892 8.446 7.683 8.101 736,536 +0.26(+3.36%)
Mar 25, 2020 7.275 7.983 6.675 7.838 836,165 +0.49(+6.67%)
Mar 24, 2020 7.220 7.356 6.866 7.347 557,611 +0.51(+7.44%)
Mar 23, 2020 7.620 7.901 6.557 6.839 638,566 -0.90(-11.62%)
Mar 20, 2020 8.374 8.546 7.538 7.738 807,205 -0.65(-7.79%)
Mar 19, 2020 7.256 8.564 6.475 8.392 927,828 +1.30(+18.31%)
Mar 18, 2020 8.855 9.091 6.684 7.093 794,064 -2.33(-24.76%)
Mar 17, 2020 9.636 9.827 8.764 9.427 824,927 -0.02(-0.19%)
Mar 16, 2020 9.818 10.32 9.409 9.445 540,689 -1.77(-15.79%)
Mar 13, 2020 10.75 11.50 10.35 11.22 615,176 +1.08(+10.66%)
Mar 12, 2020 10.14 11.09 9.657 10.14 681,320 -0.61(-5.71%)
Mar 11, 2020 10.61 10.82 10.29 10.75 632,345 -0.23(-2.06%)
Mar 10, 2020 11.28 11.29 10.56 10.98 833,256 +0.05(+0.50%)
Mar 09, 2020 11.34 11.59 10.89 10.92 755,926 -1.63(-13.02%)
Mar 06, 2020 12.47 13.26 12.20 12.56 468,595 -0.60(-4.53%)
Mar 05, 2020 13.42 13.60 13.04 13.15 664,488 -0.70(-5.08%)
Mar 04, 2020 13.69 13.89 13.34 13.86 330,995 +0.34(+2.54%)
Mar 03, 2020 14.15 14.53 13.42 13.51 634,778 -0.65(-4.59%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.