Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Finl Ptnrs (NQ: PNFP )

99.99 -0.57 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 2.760 2.769 2.759 2.769 12,365 -0.01(-0.20%)
Oct 30, 2003 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
Oct 29, 2003 2.751 2.780 2.745 2.774 32,375 -0.01(-0.20%)
Oct 28, 2003 2.735 2.863 2.642 2.780 73,519 +0.04(+1.58%)
Oct 27, 2003 2.713 2.736 2.670 2.736 8,318 +0.07(+2.50%)
Oct 24, 2003 2.469 2.710 2.469 2.670 21,134 +0.19(+7.57%)
Oct 23, 2003 2.471 2.482 2.465 2.482 26,979 +0.00(+0.09%)
Oct 22, 2003 2.570 2.570 2.446 2.480 56,657 -0.02(-0.84%)
Oct 21, 2003 2.476 2.502 2.476 2.501 25,181 -0.01(-0.49%)
Oct 20, 2003 2.413 2.513 2.413 2.513 19,335 +0.11(+4.63%)
Oct 17, 2003 2.391 2.402 2.391 2.402 1,798 +0.06(+2.37%)
Oct 16, 2003 2.346 2.346 2.346 2.346 674 -0.01(-0.33%)
Oct 15, 2003 2.364 2.384 2.347 2.354 2,922 +0.02(+0.76%)
Oct 14, 2003 2.335 2.363 2.318 2.336 4,946 +0.02(+0.82%)
Oct 13, 2003 2.313 2.335 2.279 2.317 19,101 +0.05(+2.11%)
Oct 10, 2003 2.281 2.307 2.269 2.269 11,466 -0.03(-1.35%)
Oct 09, 2003 2.268 2.308 2.246 2.301 21,583 +0.05(+2.17%)
Oct 08, 2003 2.291 2.307 2.237 2.252 14,389 -0.03(-1.22%)
Oct 07, 2003 2.252 2.279 2.192 2.279 15,513 +0.06(+2.55%)
Oct 06, 2003 2.328 2.335 2.191 2.223 77,679 -0.11(-4.54%)
Oct 03, 2003 2.192 2.328 2.192 2.328 42,268 +0.13(+5.97%)
Oct 02, 2003 2.218 2.278 2.168 2.197 34,399 +0.03(+1.23%)
Oct 01, 2003 2.213 2.213 2.152 2.171 15,861 -0.03(-1.16%)
Sep 30, 2003 2.173 2.213 2.171 2.196 8,318 +0.05(+2.44%)
Sep 29, 2003 2.168 2.217 2.144 2.144 11,241 -0.02(-1.13%)
Sep 26, 2003 2.163 2.168 2.154 2.168 5,620 +0.01(+0.31%)
Sep 25, 2003 2.135 2.162 2.134 2.162 15,288 +0.03(+1.30%)
Sep 24, 2003 2.114 2.140 2.134 2.134 5,845 +0.02(+0.95%)
Sep 23, 2003 2.135 2.135 2.112 2.114 19,560 +0.00(+0.05%)
Sep 22, 2003 2.113 2.140 2.107 2.113 12,815 +0.00(+0.00%)
Sep 19, 2003 2.045 2.113 2.030 2.113 21,808 +0.07(+3.60%)
Sep 18, 2003 1.994 2.039 1.994 2.039 5,845 +0.04(+2.00%)
Sep 17, 2003 2.002 2.018 1.993 1.999 20,909 -0.00(-0.11%)
Sep 16, 2003 2.029 2.029 2.002 2.002 20,909 -0.03(-1.64%)
Sep 15, 2003 1.994 2.035 1.994 2.035 8,093 +0.04(+1.95%)
Sep 12, 2003 1.995 1.996 1.995 1.996 4,946 +0.00(+0.00%)
Sep 11, 2003 1.995 1.996 1.990 1.996 11,016 +0.00(+0.00%)
Sep 10, 2003 2.000 2.002 1.990 1.996 66,999 -0.01(-0.28%)
Sep 09, 2003 1.996 2.006 1.996 2.002 30,577 +0.01(+0.28%)
Sep 08, 2003 1.998 2.002 1.996 1.996 23,382 -0.01(-0.28%)
Sep 05, 2003 2.002 2.007 2.002 2.002 24,506 +0.00(+0.00%)
Sep 04, 2003 1.985 2.002 1.985 2.002 6,070 +0.00(+0.00%)
Sep 03, 2003 1.995 2.002 1.995 2.002 4,271 +0.00(+0.17%)
Sep 02, 2003 2.000 2.000 1.996 1.998 6,520 +0.00(+0.11%)
Aug 29, 2003 2.002 2.002 1.996 1.996 14,389 +0.00(+0.00%)
Aug 28, 2003 2.000 2.000 1.996 1.996 5,620 -0.00(-0.06%)
Aug 27, 2003 2.002 2.002 1.997 1.997 26,754 -0.00(-0.22%)
Aug 26, 2003 1.990 2.002 1.990 2.002 4,721 +0.00(+0.00%)
Aug 25, 2003 2.003 2.010 2.002 2.002 6,520 -0.01(-0.55%)
Aug 22, 2003 1.989 2.014 1.989 2.013 4,946 -0.02(-0.82%)
Aug 21, 2003 2.042 2.045 2.000 2.029 54,634 -0.02(-1.03%)
Aug 20, 2003 2.042 2.050 2.042 2.050 6,744 +0.01(+0.44%)
Aug 19, 2003 2.052 2.057 2.042 2.042 21,359 -0.02(-0.76%)
Aug 18, 2003 2.057 2.057 2.047 2.057 36,422 +0.01(+0.27%)
Aug 15, 2003 2.057 2.057 2.042 2.052 28,103 +0.01(+0.38%)
Aug 14, 2003 2.057 2.058 2.044 2.044 25,405 -0.01(-0.38%)
Aug 13, 2003 2.063 2.063 2.046 2.052 20,684 -0.01(-0.49%)
Aug 12, 2003 2.057 2.068 2.044 2.062 58,006 +0.04(+2.15%)
Aug 11, 2003 2.018 2.056 2.003 2.018 12,815 -0.04(-1.89%)
Aug 08, 2003 2.057 2.057 2.035 2.057 2,922 +0.05(+2.71%)
Aug 07, 2003 2.002 2.112 2.002 2.003 4,721 +0.00(+0.06%)
Aug 06, 2003 1.986 2.002 1.986 2.002 36,422 +0.00(+0.00%)
Aug 05, 2003 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Aug 04, 2003 2.001 2.002 2.001 2.002 9,892 +0.00(+0.00%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.