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 )

83.03 -0.52 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 19.07 19.26 18.77 19.07 24,111 -0.11(-0.56%)
Aug 30, 2004 19.27 19.27 18.86 19.18 15,588 +0.08(+0.42%)
Aug 27, 2004 18.68 19.17 18.64 19.10 22,990 +0.49(+2.64%)
Aug 26, 2004 18.68 18.68 18.40 18.61 12,336 +0.15(+0.82%)
Aug 25, 2004 18.00 18.49 17.95 18.46 10,654 +0.37(+2.07%)
Aug 24, 2004 18.05 18.14 17.97 18.08 32,859 +0.16(+0.90%)
Aug 23, 2004 18.00 18.22 17.61 17.92 23,887 +0.09(+0.50%)
Aug 20, 2004 18.73 19.07 17.74 17.83 169,118 -1.26(-6.59%)
Aug 19, 2004 19.26 19.37 19.08 19.09 5,158 +9.16(+92.19%)
Aug 17, 2004 10.09 10.09 9.858 9.933 10,878 -0.02(-0.18%)
Aug 16, 2004 9.492 10.48 9.479 9.951 12,784 +0.40(+4.15%)
Aug 13, 2004 9.639 9.715 9.407 9.554 3,252 -0.01(-0.09%)
Aug 12, 2004 9.389 9.639 9.389 9.563 11,775 -0.08(-0.88%)
Aug 11, 2004 9.808 9.808 9.648 9.648 8,411 +0.06(+0.65%)
Aug 10, 2004 9.835 9.875 9.380 9.586 14,915 -0.17(-1.74%)
Aug 09, 2004 9.430 9.808 9.430 9.755 29,607 +0.20(+2.10%)
Aug 06, 2004 9.407 9.630 9.407 9.554 25,457 -0.03(-0.33%)
Aug 05, 2004 10.14 10.14 9.421 9.586 46,317 -0.56(-5.49%)
Aug 04, 2004 10.41 10.41 10.09 10.14 32,522 -0.21(-2.02%)
Aug 03, 2004 10.22 10.57 9.880 10.35 70,793 +0.27(+2.70%)
Aug 02, 2004 9.273 10.21 9.273 10.08 45,980 +0.49(+5.16%)
Jul 30, 2004 9.296 9.586 9.162 9.586 38,354 +0.51(+5.65%)
Jul 29, 2004 8.872 9.675 8.814 9.073 45,644 +0.24(+2.73%)
Jul 28, 2004 8.689 8.868 8.605 8.832 20,298 +0.23(+2.64%)
Jul 27, 2004 8.600 8.605 8.600 8.605 4,710 +0.07(+0.78%)
Jul 26, 2004 8.605 8.605 8.516 8.538 42,504 -0.06(-0.73%)
Jul 23, 2004 8.605 8.631 8.529 8.600 13,906 +0.00(+0.05%)
Jul 22, 2004 8.520 8.605 8.520 8.596 5,383 +0.04(+0.47%)
Jul 21, 2004 8.672 8.672 8.471 8.556 8,298 -0.03(-0.31%)
Jul 20, 2004 8.560 8.667 8.319 8.582 15,139 +0.04(+0.47%)
Jul 19, 2004 8.342 8.542 8.248 8.542 8,635 +0.22(+2.68%)
Jul 16, 2004 8.538 8.654 8.248 8.319 26,130 -0.21(-2.46%)
Jul 15, 2004 8.360 8.529 8.360 8.529 13,794 +0.17(+2.03%)
Jul 14, 2004 8.092 8.560 8.092 8.360 127,175 +0.09(+1.08%)
Jul 13, 2004 8.248 8.293 8.230 8.270 15,364 +0.03(+0.32%)
Jul 12, 2004 8.137 8.248 8.137 8.244 4,373 +0.11(+1.32%)
Jul 09, 2004 8.114 8.137 8.114 8.137 448 +0.04(+0.55%)
Jul 08, 2004 8.137 8.159 8.025 8.092 5,158 -0.06(-0.77%)
Jul 07, 2004 8.217 8.217 8.052 8.154 897 -0.03(-0.33%)
Jul 06, 2004 8.181 8.181 8.168 8.181 1,570 +0.07(+0.88%)
Jul 02, 2004 8.141 8.141 8.043 8.110 1,570 -0.05(-0.60%)
Jul 01, 2004 7.891 8.159 7.891 8.159 10,205 +0.00(+0.00%)
Jun 30, 2004 8.039 8.159 8.025 8.159 3,588 +0.07(+0.83%)
Jun 29, 2004 8.083 8.248 7.958 8.092 7,962 +0.07(+0.83%)
Jun 28, 2004 7.891 8.030 7.891 8.025 6,616 +0.13(+1.64%)
Jun 25, 2004 8.110 8.159 7.896 7.896 7,177 -0.22(-2.69%)
Jun 24, 2004 8.128 8.141 8.030 8.114 4,037 +0.00(+0.00%)
Jun 23, 2004 8.244 8.248 8.025 8.114 14,130 -0.08(-0.98%)
Jun 22, 2004 8.052 8.195 8.052 8.195 3,700 +0.06(+0.71%)
Jun 21, 2004 8.025 8.137 7.981 8.137 7,626 +0.14(+1.78%)
Jun 18, 2004 8.114 8.324 7.802 7.994 14,915 -0.01(-0.11%)
Jun 17, 2004 8.021 8.047 7.860 8.003 38,130 +0.07(+0.84%)
Jun 16, 2004 7.900 8.025 7.824 7.936 41,382 +0.04(+0.45%)
Jun 15, 2004 7.749 7.914 7.749 7.900 52,597 +0.19(+2.43%)
Jun 14, 2004 7.668 7.740 7.468 7.713 14,130 +0.04(+0.58%)
Jun 10, 2004 7.668 7.668 7.356 7.668 11,439 +0.21(+2.81%)
Jun 09, 2004 7.579 7.686 7.361 7.459 11,887 -0.12(-1.59%)
Jun 08, 2004 7.530 7.579 7.223 7.579 7,065 +0.21(+2.91%)
Jun 07, 2004 7.535 7.535 7.142 7.365 20,298 +0.05(+0.73%)
Jun 04, 2004 7.133 7.468 7.000 7.312 27,251 +0.00(+0.00%)
Jun 03, 2004 7.116 7.356 7.035 7.312 4,149 -0.04(-0.55%)
Jun 02, 2004 7.142 7.352 7.040 7.352 4,710 +0.44(+6.32%)
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.