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 (%)
Sep 30, 2003 2.178 2.218 2.176 2.201 8,298 +0.05(+2.44%)
Sep 29, 2003 2.173 2.223 2.149 2.149 11,214 -0.02(-1.13%)
Sep 26, 2003 2.168 2.173 2.159 2.173 5,607 +0.01(+0.31%)
Sep 25, 2003 2.140 2.167 2.139 2.167 15,252 +0.03(+1.30%)
Sep 24, 2003 2.119 2.146 2.139 2.139 5,831 +0.02(+0.95%)
Sep 23, 2003 2.140 2.140 2.117 2.119 19,513 +0.00(+0.05%)
Sep 22, 2003 2.118 2.146 2.112 2.118 12,784 +0.00(+0.00%)
Sep 19, 2003 2.050 2.118 2.035 2.118 21,756 +0.07(+3.60%)
Sep 18, 2003 1.998 2.044 1.998 2.044 5,831 +0.04(+2.00%)
Sep 17, 2003 2.006 2.023 1.997 2.004 20,859 -0.00(-0.11%)
Sep 16, 2003 2.034 2.034 2.006 2.006 20,859 -0.03(-1.64%)
Sep 15, 2003 1.998 2.040 1.998 2.040 8,074 +0.04(+1.95%)
Sep 12, 2003 2.000 2.001 2.000 2.001 4,934 +0.00(+0.00%)
Sep 11, 2003 2.000 2.001 1.995 2.001 10,990 +0.00(+0.00%)
Sep 10, 2003 2.005 2.006 1.995 2.001 66,840 -0.01(-0.28%)
Sep 09, 2003 2.001 2.011 2.001 2.006 30,504 +0.01(+0.28%)
Sep 08, 2003 2.003 2.006 2.001 2.001 23,326 -0.01(-0.28%)
Sep 05, 2003 2.006 2.012 2.006 2.006 24,448 +0.00(+0.00%)
Sep 04, 2003 1.990 2.006 1.990 2.006 6,055 +0.00(+0.00%)
Sep 03, 2003 2.000 2.006 2.000 2.006 4,261 +0.00(+0.17%)
Sep 02, 2003 2.005 2.005 2.001 2.003 6,504 +0.00(+0.11%)
Aug 29, 2003 2.006 2.006 2.001 2.001 14,354 +0.00(+0.00%)
Aug 28, 2003 2.005 2.005 2.001 2.001 5,607 -0.00(-0.06%)
Aug 27, 2003 2.006 2.006 2.002 2.002 26,691 -0.00(-0.22%)
Aug 26, 2003 1.995 2.006 1.995 2.006 4,710 +0.00(+0.00%)
Aug 25, 2003 2.007 2.015 2.006 2.006 6,504 -0.01(-0.55%)
Aug 22, 2003 1.994 2.019 1.994 2.017 4,934 -0.02(-0.82%)
Aug 21, 2003 2.046 2.050 2.005 2.034 54,503 -0.02(-1.03%)
Aug 20, 2003 2.046 2.055 2.046 2.055 6,728 +0.01(+0.44%)
Aug 19, 2003 2.056 2.062 2.046 2.046 21,308 -0.02(-0.76%)
Aug 18, 2003 2.062 2.062 2.052 2.062 36,335 +0.01(+0.27%)
Aug 15, 2003 2.062 2.062 2.046 2.056 28,036 +0.01(+0.38%)
Aug 14, 2003 2.062 2.063 2.049 2.049 25,345 -0.01(-0.38%)
Aug 13, 2003 2.068 2.068 2.051 2.056 20,635 -0.01(-0.49%)
Aug 12, 2003 2.062 2.073 2.049 2.066 57,868 +0.04(+2.15%)
Aug 11, 2003 2.023 2.061 2.007 2.023 12,784 -0.04(-1.89%)
Aug 08, 2003 2.062 2.062 2.040 2.062 2,915 +0.05(+2.71%)
Aug 07, 2003 2.006 2.117 2.006 2.008 4,710 +0.00(+0.06%)
Aug 06, 2003 1.991 2.006 1.991 2.006 36,335 +0.00(+0.00%)
Aug 05, 2003 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
Aug 04, 2003 2.006 2.006 2.006 2.006 9,869 +0.00(+0.00%)
Aug 01, 2003 1.997 2.006 1.997 2.006 1,345 +0.00(+0.00%)
Jul 31, 2003 2.002 2.006 2.000 2.006 17,270 +0.00(+0.17%)
Jul 30, 2003 1.955 2.003 1.955 2.003 672 +0.00(+0.00%)
Jul 29, 2003 1.998 2.006 1.973 2.003 16,597 +0.00(+0.17%)
Jul 28, 2003 2.006 2.006 1.951 2.000 16,373 -0.01(-0.33%)
Jul 25, 2003 2.005 2.006 2.005 2.006 74,466 +0.00(+0.11%)
Jul 24, 2003 2.006 2.006 2.004 2.004 4,037 -0.00(-0.11%)
Jul 23, 2003 2.006 2.006 2.006 2.006 17,943 +0.00(+0.00%)
Jul 22, 2003 2.006 2.006 1.984 2.006 59,214 +0.01(+0.50%)
Jul 21, 2003 2.006 2.006 1.995 1.996 73,793 -0.01(-0.50%)
Jul 18, 2003 2.006 2.017 1.984 2.006 54,952 +0.00(+0.06%)
Jul 17, 2003 1.945 2.118 1.944 2.005 28,934 +0.06(+3.09%)
Jul 16, 2003 1.945 1.945 1.945 1.945 224 +0.01(+0.63%)
Jul 15, 2003 1.928 1.939 1.928 1.933 15,252 +0.00(+0.23%)
Jul 14, 2003 1.928 1.928 1.917 1.928 17,943 +0.01(+0.29%)
Jul 11, 2003 1.934 1.934 1.923 1.923 53,382 +0.01(+0.73%)
Jul 10, 2003 1.904 1.934 1.884 1.909 22,429 +0.01(+0.44%)
Jul 09, 2003 1.896 1.900 1.895 1.900 6,953 +0.01(+0.77%)
Jul 08, 2003 1.889 1.889 1.884 1.886 2,915 -0.02(-0.94%)
Jul 07, 2003 1.889 1.904 1.889 1.904 5,831 +0.01(+0.77%)
Jul 03, 2003 1.889 1.889 1.889 1.889 2,467 +0.01(+0.78%)
Jul 02, 2003 1.893 1.893 1.875 1.875 2,467 -0.02(-1.07%)
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.