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 )

79.51 +1.27 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Jul 30, 2002 1.293 1.293 1.282 1.282 7,401 -0.03(-1.92%)
Jul 29, 2002 1.310 1.310 1.307 1.307 9,420 -0.00(-0.13%)
Jul 26, 2002 1.309 1.309 1.309 1.309 2,242 +0.01(+0.60%)
Jul 25, 2002 1.307 1.307 1.282 1.301 4,037 -0.01(-0.68%)
Jul 24, 2002 1.282 1.310 1.282 1.310 17,270 +0.03(+2.17%)
Jul 23, 2002 1.293 1.449 1.282 1.282 17,943 +0.00(+0.00%)
Jul 22, 2002 1.282 1.282 1.282 1.282 2,242 -0.01(-0.60%)
Jul 19, 2002 1.290 1.290 1.290 1.290 0 -0.02(-1.53%)
Jul 17, 2002 1.304 1.304 1.283 1.310 63,699 +0.03(+2.17%)
Jul 12, 2002 1.302 1.302 1.282 1.282 21,083 -0.02(-1.71%)
Jul 11, 2002 1.304 1.304 1.304 1.304 448 +0.01(+0.86%)
Jul 10, 2002 1.302 1.302 1.287 1.293 5,607 -0.01(-0.85%)
Jul 09, 2002 1.302 1.304 1.302 1.304 13,682 -0.01(-0.43%)
Jul 08, 2002 1.293 1.310 1.293 1.310 14,354 +0.02(+1.29%)
Jul 05, 2002 1.293 1.293 1.293 1.293 0 +0.00(+0.00%)
Jul 04, 2002 1.292 1.293 1.276 1.293 52,485 +0.00(+0.00%)
Jul 03, 2002 1.292 1.293 1.276 1.293 52,485 -0.01(-0.43%)
Jul 02, 2002 1.310 1.310 1.290 1.299 103,400 -0.01(-0.77%)
Jul 01, 2002 1.309 1.309 1.309 1.309 0 +0.00(+0.00%)
Jun 28, 2002 1.310 1.310 1.310 1.309 63,475 +0.00(+0.00%)
Jun 27, 2002 1.299 1.310 1.299 1.309 29,158 -0.01(-0.51%)
Jun 26, 2002 1.315 1.315 1.304 1.315 7,850 +0.00(+0.09%)
Jun 25, 2002 1.309 1.317 1.309 1.314 17,046 +0.04(+2.97%)
Jun 21, 2002 1.282 1.282 1.276 1.276 4,485 +0.00(+0.00%)
Jun 20, 2002 1.265 1.282 1.265 1.276 131,437 +0.00(+0.00%)
Jun 19, 2002 1.292 1.292 1.276 1.276 21,756 -0.01(-0.43%)
Jun 18, 2002 1.265 1.282 1.265 1.282 6,504 +0.00(+0.00%)
Jun 17, 2002 1.276 1.282 1.276 1.282 16,149 +0.01(+0.92%)
Jun 14, 2002 1.269 1.271 1.262 1.270 5,607 +0.02(+1.59%)
Jun 12, 2002 1.282 1.282 1.239 1.250 185,268 +0.02(+1.51%)
Jun 11, 2002 1.187 1.254 1.187 1.232 808,585 +0.02(+1.38%)
Jun 10, 2002 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 07, 2002 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 06, 2002 1.215 1.215 1.215 1.215 2,242 -0.01(-0.91%)
Jun 05, 2002 1.226 1.226 1.226 1.226 0 -0.02(-1.79%)
May 31, 2002 1.248 1.248 1.248 1.248 1,345 +0.02(+1.82%)
May 28, 2002 1.176 1.260 1.176 1.226 8,074 +0.03(+2.33%)
May 27, 2002 1.226 1.226 1.198 1.198 2,018 +0.00(+0.00%)
May 24, 2002 1.226 1.226 1.198 1.198 2,018 -0.03(-2.27%)
May 23, 2002 1.232 1.232 1.226 1.226 9,869 -0.01(-0.45%)
May 22, 2002 1.167 1.232 1.167 1.232 2,691 +0.06(+5.54%)
May 21, 2002 1.167 1.167 1.167 1.167 448 -0.06(-5.25%)
May 20, 2002 1.160 1.232 1.160 1.232 3,588 +0.07(+6.15%)
May 17, 2002 1.237 1.237 1.160 1.160 45,083 +0.03(+2.36%)
May 16, 2002 1.198 1.198 1.134 1.134 4,261 -0.06(-5.40%)
May 15, 2002 1.226 1.226 1.198 1.198 4,037 -0.03(-2.27%)
May 14, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
May 13, 2002 1.226 1.226 1.131 1.226 2,691 +0.11(+10.00%)
May 10, 2002 1.115 1.115 1.103 1.115 9,420 -0.11(-9.09%)
May 09, 2002 1.226 1.226 1.170 1.226 672 +0.00(+0.00%)
May 08, 2002 1.226 1.226 1.226 1.226 224 +0.03(+2.33%)
May 07, 2002 1.170 1.198 1.170 1.198 13,233 +0.00(+0.00%)
May 06, 2002 1.198 1.198 1.198 1.198 448 +0.03(+2.38%)
May 03, 2002 1.260 1.260 1.226 1.170 7,177 -0.06(-4.55%)
May 02, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
May 01, 2002 1.142 1.232 1.142 1.226 15,027 +0.06(+4.76%)
Apr 30, 2002 1.148 1.170 1.148 1.170 5,383 +0.04(+3.45%)
Apr 29, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Apr 26, 2002 1.148 1.148 1.131 1.131 2,242 +0.02(+1.50%)
Apr 25, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 24, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Apr 23, 2002 1.126 1.126 1.115 1.115 1,121 -0.01(-0.99%)
Apr 22, 2002 1.126 1.126 1.126 1.126 4,485 -0.02(-1.94%)
Apr 19, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 18, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 17, 2002 1.148 1.148 1.137 1.148 5,158 +0.02(+1.98%)
Apr 16, 2002 1.131 1.131 1.126 1.126 2,018 +0.01(+1.10%)
Apr 15, 2002 1.113 1.113 1.113 1.113 0 +0.00(+0.00%)
Apr 12, 2002 1.092 1.113 1.092 1.113 11,214 +0.03(+2.46%)
Apr 11, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Apr 10, 2002 1.131 1.131 1.087 1.087 1,121 -0.02(-1.51%)
Apr 09, 2002 1.103 1.103 1.103 1.103 1,121 -0.05(-4.35%)
Apr 08, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 05, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 04, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 03, 2002 1.081 1.154 1.081 1.154 1,345 +0.07(+6.70%)
Apr 02, 2002 1.081 1.081 1.081 1.081 0 -0.01(-0.51%)
Apr 01, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 29, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 28, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 27, 2002 1.087 1.087 1.087 1.087 2,242 +0.00(+0.00%)
Mar 26, 2002 1.087 1.087 1.087 1.087 448 +0.00(+0.00%)
Mar 25, 2002 1.082 1.098 1.082 1.087 23,551 -0.01(-0.51%)
Mar 22, 2002 1.087 1.092 1.082 1.092 35,214 -0.01(-0.51%)
Mar 21, 2002 1.098 1.098 1.098 1.098 6,504 +0.00(+0.00%)
Mar 20, 2002 1.099 1.099 1.098 1.098 9,869 +0.04(+3.57%)
Mar 19, 2002 1.098 1.098 1.060 1.060 2,242 -0.04(-3.45%)
Mar 18, 2002 1.098 1.098 1.098 1.098 0 +0.00(+0.00%)
Mar 15, 2002 1.103 1.103 1.098 1.098 2,242 +0.04(+3.57%)
Mar 14, 2002 1.060 1.060 1.060 1.060 672 +0.00(+0.00%)
Mar 13, 2002 1.059 1.060 1.059 1.060 16,149 +0.00(+0.11%)
Mar 12, 2002 1.059 1.059 1.059 1.059 1,121 -0.02(-1.45%)
Mar 11, 2002 1.074 1.074 1.074 1.074 3,364 -0.01(-1.13%)
Mar 08, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 07, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 06, 2002 1.074 1.098 1.074 1.087 1,121 -0.02(-2.01%)
Mar 05, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Mar 04, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Mar 01, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Feb 28, 2002 1.053 1.109 1.053 1.109 3,140 +0.06(+5.29%)
Feb 27, 2002 1.053 1.053 1.053 1.053 0 +0.00(+0.00%)
Feb 26, 2002 1.053 1.053 1.053 1.053 0 +0.00(+0.00%)
Feb 25, 2002 1.053 1.053 1.053 1.053 224 -0.03(-3.08%)
Feb 22, 2002 1.087 1.087 1.087 1.087 897 -0.02(-2.01%)
Feb 21, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Feb 20, 2002 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Feb 19, 2002 1.053 1.109 1.053 1.109 10,990 +0.06(+5.29%)
Feb 18, 2002 1.059 1.059 1.053 1.053 5,607 +0.00(+0.00%)
Feb 15, 2002 1.059 1.059 1.053 1.053 5,607 -0.05(-4.54%)
Feb 14, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 13, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 12, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 11, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 08, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 07, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 06, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 05, 2002 1.103 1.103 1.103 1.103 224 +0.06(+5.32%)
Feb 04, 2002 1.042 1.048 1.042 1.048 1,121 +0.01(+0.53%)
Feb 01, 2002 1.079 1.059 1.042 1.042 21,308 -0.02(-1.58%)
Jan 31, 2002 1.078 1.081 1.048 1.059 124,484 -0.04(-4.04%)
Jan 30, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Jan 29, 2002 1.078 1.103 1.078 1.103 19,738 -0.00(-0.30%)
Jan 28, 2002 1.107 1.107 1.107 1.107 0 +0.00(+0.00%)
Jan 25, 2002 1.078 1.107 1.078 1.107 37,233 +0.03(+2.69%)
Jan 24, 2002 1.078 1.078 1.078 1.078 1,121 -0.03(-2.81%)
Jan 23, 2002 1.098 1.109 1.070 1.109 16,822 -0.01(-0.50%)
Jan 22, 2002 1.098 1.115 1.098 1.115 1,345 +0.00(+0.00%)
Jan 21, 2002 1.098 1.115 1.098 1.115 5,831 +0.00(+0.00%)
Jan 18, 2002 1.098 1.115 1.098 1.115 5,831 +0.00(+0.00%)
Jan 17, 2002 1.142 1.142 1.098 1.115 4,710 +0.00(+0.00%)
Jan 16, 2002 1.142 1.142 1.115 1.115 2,018 -0.03(-2.44%)
Jan 15, 2002 1.159 1.159 1.142 1.142 1,121 -0.02(-1.44%)
Jan 14, 2002 1.087 1.159 1.087 1.159 672 +0.07(+6.67%)
Jan 11, 2002 1.059 1.087 1.059 1.087 8,971 -0.08(-7.14%)
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.