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 )

82.19 +1.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 1.560 1.583 1.555 1.583 9,644 +0.02(+1.07%)
Apr 29, 2003 1.583 1.583 1.550 1.566 25,569 -0.02(-1.06%)
Apr 28, 2003 1.586 1.586 1.583 1.583 672 -0.00(-0.28%)
Apr 25, 2003 1.560 1.588 1.560 1.587 4,261 +0.03(+1.71%)
Apr 24, 2003 1.583 1.583 1.560 1.560 1,345 -0.02(-1.13%)
Apr 23, 2003 1.560 1.578 1.559 1.578 11,214 +0.02(+1.14%)
Apr 22, 2003 1.557 1.560 1.557 1.560 13,457 +0.02(+1.42%)
Apr 21, 2003 1.548 1.560 1.533 1.539 9,644 -0.00(-0.11%)
Apr 17, 2003 1.549 1.549 1.516 1.540 36,111 +0.01(+0.87%)
Apr 16, 2003 1.548 1.548 1.527 1.527 4,485 -0.01(-0.36%)
Apr 15, 2003 1.505 1.533 1.494 1.533 14,130 +0.04(+2.38%)
Apr 14, 2003 1.482 1.505 1.482 1.497 30,279 +0.00(+0.22%)
Apr 11, 2003 1.496 1.496 1.494 1.494 2,242 +0.00(+0.00%)
Apr 10, 2003 1.494 1.494 1.494 1.494 1,794 +0.01(+0.75%)
Apr 09, 2003 1.482 1.482 1.482 1.482 448 -0.04(-2.35%)
Apr 08, 2003 1.525 1.527 1.518 1.518 13,457 +0.00(+0.15%)
Apr 07, 2003 1.506 1.516 1.505 1.516 13,009 +0.01(+0.74%)
Apr 04, 2003 1.499 1.505 1.456 1.505 3,364 +0.03(+1.81%)
Apr 03, 2003 1.505 1.560 1.455 1.478 4,485 -0.03(-1.78%)
Apr 02, 2003 1.499 1.556 1.499 1.505 9,869 +0.01(+0.37%)
Apr 01, 2003 1.487 1.505 1.487 1.499 3,140 -0.00(-0.07%)
Mar 31, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 28, 2003 1.501 1.501 1.477 1.500 2,915 +0.00(+0.15%)
Mar 27, 2003 1.471 1.498 1.471 1.498 269,154 +0.02(+1.51%)
Mar 26, 2003 1.460 1.476 1.449 1.476 9,644 -0.00(-0.08%)
Mar 25, 2003 1.477 1.477 1.477 1.477 5,383 -0.03(-1.85%)
Mar 24, 2003 1.505 1.505 1.443 1.505 1,794 +0.04(+3.05%)
Mar 21, 2003 1.504 1.538 1.422 1.460 13,906 -0.01(-0.76%)
Mar 20, 2003 1.475 1.492 1.460 1.471 31,401 +0.01(+0.38%)
Mar 19, 2003 1.463 1.466 1.463 1.466 448 +0.01(+0.77%)
Mar 18, 2003 1.455 1.456 1.455 1.455 15,027 +0.01(+0.38%)
Mar 17, 2003 1.449 1.449 1.449 1.449 2,018 +0.00(+0.00%)
Mar 14, 2003 1.487 1.487 1.449 1.449 1,345 -0.04(-2.67%)
Mar 13, 2003 1.506 1.531 1.474 1.489 3,588 +0.02(+1.49%)
Mar 12, 2003 1.452 1.476 1.452 1.467 4,485 -0.01(-0.68%)
Mar 11, 2003 1.480 1.573 1.449 1.477 18,616 +0.02(+1.46%)
Mar 10, 2003 1.467 1.468 1.456 1.456 2,018 -0.01(-0.68%)
Mar 07, 2003 1.445 1.451 1.445 1.466 4,037 -0.01(-0.45%)
Mar 06, 2003 1.489 1.527 1.460 1.472 8,298 +0.00(+0.00%)
Mar 05, 2003 1.472 1.472 1.472 1.472 224 +0.01(+0.38%)
Mar 04, 2003 1.467 1.467 1.467 1.467 224 -0.05(-3.52%)
Mar 03, 2003 1.489 1.520 1.489 1.520 448 +0.04(+2.56%)
Feb 28, 2003 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Feb 27, 2003 1.482 1.482 1.482 1.482 4,710 +0.00(+0.00%)
Feb 26, 2003 1.485 1.485 1.482 1.482 897 +0.01(+0.91%)
Feb 25, 2003 1.456 1.505 1.456 1.469 5,383 +0.01(+0.92%)
Feb 24, 2003 1.445 1.456 1.445 1.456 6,055 +0.00(+0.00%)
Feb 21, 2003 1.455 1.456 1.455 1.456 2,915 -0.00(-0.13%)
Feb 20, 2003 1.459 1.459 1.445 1.458 3,140 +0.01(+0.55%)
Feb 19, 2003 1.449 1.450 1.449 1.450 1,794 +0.01(+0.35%)
Feb 18, 2003 1.449 1.449 1.445 1.445 6,504 -0.00(-0.31%)
Feb 14, 2003 1.456 1.457 1.449 1.449 2,915 -0.01(-0.76%)
Feb 13, 2003 1.461 1.461 1.460 1.460 672 -0.02(-1.53%)
Feb 12, 2003 1.483 1.483 1.483 1.483 224 +0.01(+0.48%)
Feb 11, 2003 1.474 1.476 1.439 1.476 13,906 +0.04(+2.95%)
Feb 10, 2003 1.433 1.433 1.433 1.433 448 -0.02(-1.08%)
Feb 07, 2003 1.478 1.478 1.426 1.449 3,813 -0.03(-1.89%)
Feb 06, 2003 1.449 1.477 1.449 1.477 2,467 +0.01(+0.91%)
Feb 05, 2003 1.455 1.477 1.448 1.463 9,420 +0.01(+0.54%)
Feb 04, 2003 1.445 1.456 1.443 1.456 6,055 +0.01(+0.85%)
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.