Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Pacwest Bancorp (NQ: PACW )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 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, 2002 0.2669 0.2972 0.2663 0.2849 51,836 +0.00(+0.00%)
Oct 30, 2002 0.2725 0.2972 0.2663 0.2849 2,519,136 +0.01(+2.22%)
Oct 29, 2002 0.2725 0.2972 0.2539 0.2787 120,304 +0.01(+4.65%)
Oct 28, 2002 0.2657 0.2725 0.2353 0.2663 39,240 +0.02(+7.50%)
Oct 25, 2002 0.2477 0.2725 0.2477 0.2477 114,620 +0.01(+5.26%)
Oct 24, 2002 0.2167 0.2477 0.2044 0.2353 52,482 +0.02(+8.88%)
Oct 23, 2002 0.2044 0.2167 0.1858 0.2161 24,868 +0.01(+5.76%)
Oct 22, 2002 0.2044 0.2167 0.1920 0.2044 64,431 -0.01(-5.44%)
Oct 21, 2002 0.1920 0.2167 0.1610 0.2161 11,626 +0.01(+4.18%)
Oct 18, 2002 0.2105 0.2167 0.1672 0.2075 19,700 -0.01(-2.90%)
Oct 17, 2002 0.1858 0.2167 0.1858 0.2136 89,784 +0.04(+25.46%)
Oct 16, 2002 0.1554 0.1858 0.1486 0.1703 46,830 +0.01(+5.77%)
Oct 15, 2002 0.1672 0.1734 0.1486 0.1610 53,450 +0.02(+10.64%)
Oct 14, 2002 0.1610 0.1616 0.1424 0.1455 68,953 -0.01(-6.00%)
Oct 11, 2002 0.1567 0.1610 0.1486 0.1548 22,284 -0.01(-4.21%)
Oct 10, 2002 0.1362 0.1858 0.1362 0.1616 30,681 +0.03(+18.64%)
Oct 09, 2002 0.1548 0.1548 0.1300 0.1362 97,858 -0.01(-4.35%)
Oct 08, 2002 0.1548 0.1548 0.1424 0.1424 39,886 -0.01(-8.00%)
Oct 07, 2002 0.1548 0.1672 0.1548 0.1548 26,967 +0.01(+4.17%)
Oct 04, 2002 0.1486 0.1486 0.1486 0.1486 1,614 +0.00(+0.00%)
Oct 03, 2002 0.1548 0.1672 0.1486 0.1486 11,465 +0.00(+0.00%)
Oct 02, 2002 0.1610 0.1672 0.1362 0.1486 38,917 -0.02(-11.11%)
Oct 01, 2002 0.1554 0.1796 0.1362 0.1672 20,023 +0.00(+0.00%)
Sep 30, 2002 0.1486 0.1858 0.1424 0.1672 29,551 -0.01(-6.90%)
Sep 27, 2002 0.1672 0.1920 0.1486 0.1796 61,202 +0.01(+3.20%)
Sep 26, 2002 0.1486 0.1982 0.1424 0.1740 43,761 +0.02(+12.40%)
Sep 25, 2002 0.1672 0.1858 0.1548 0.1548 42,954 -0.02(-10.71%)
Sep 24, 2002 0.1796 0.1858 0.1610 0.1734 35,687 -0.01(-3.45%)
Sep 23, 2002 0.1858 0.1920 0.1796 0.1796 8,720 -0.01(-6.45%)
Sep 20, 2002 0.1858 0.1982 0.1734 0.1920 31,004 +0.01(+3.33%)
Sep 19, 2002 0.1982 0.1982 0.1858 0.1858 13,887 -0.02(-11.76%)
Sep 18, 2002 0.1926 0.2105 0.1920 0.2105 37,464 +0.02(+9.68%)
Sep 17, 2002 0.1982 0.2044 0.1920 0.1920 28,421 +0.00(+0.00%)
Sep 16, 2002 0.1920 0.2105 0.1858 0.1920 16,955 -0.01(-3.12%)
Sep 13, 2002 0.1858 0.2044 0.1796 0.1982 209,766 +0.03(+18.52%)
Sep 12, 2002 0.1734 0.1920 0.1548 0.1672 65,077 -0.01(-6.90%)
Sep 11, 2002 0.1920 0.2044 0.1734 0.1796 47,476 -0.01(-6.45%)
Sep 10, 2002 0.1920 0.1920 0.1858 0.1920 23,092 -0.01(-6.06%)
Sep 09, 2002 0.2105 0.2105 0.1796 0.2044 12,353 -0.01(-5.44%)
Sep 06, 2002 0.2229 0.2229 0.1920 0.2161 33,426 -0.01(-3.06%)
Sep 05, 2002 0.1982 0.2229 0.1920 0.2229 44,892 +0.01(+2.86%)
Sep 04, 2002 0.1982 0.2167 0.1920 0.2167 4,521 +0.01(+2.94%)
Sep 03, 2002 0.1982 0.2105 0.1982 0.2105 50,059 +0.00(+0.00%)
Aug 30, 2002 0.1982 0.2105 0.1858 0.2105 16,632 -0.01(-2.86%)
Aug 29, 2002 0.1982 0.2167 0.1982 0.2167 33,749 +0.02(+12.90%)
Aug 28, 2002 0.1988 0.2229 0.1914 0.1920 27,775 +0.01(+3.33%)
Aug 27, 2002 0.2477 0.2477 0.1858 0.1858 70,083 -0.06(-25.00%)
Aug 23, 2002 0.2415 0.2539 0.2105 0.2477 78,333 +0.03(+14.29%)
Aug 22, 2002 0.2415 0.2415 0.1920 0.2167 191,680 -0.02(-10.26%)
Aug 21, 2002 0.2601 0.2725 0.2229 0.2415 187,804 -0.04(-15.22%)
Aug 20, 2002 0.2911 0.2911 0.2601 0.2849 61,686 +0.01(+4.55%)
Aug 16, 2002 0.2849 0.2849 0.2545 0.2725 15,017 +0.01(+4.51%)
Aug 15, 2002 0.2787 0.2972 0.2601 0.2607 52,320 -0.04(-12.11%)
Aug 14, 2002 0.2979 0.2979 0.2787 0.2966 3,714 -0.01(-4.20%)
Aug 13, 2002 0.2601 0.3096 0.2601 0.3096 70,729 +0.04(+16.28%)
Aug 12, 2002 0.2607 0.2731 0.2539 0.2663 30,035 -0.03(-10.42%)
Aug 07, 2002 0.3282 0.3344 0.2849 0.2972 106,094 -0.07(-18.64%)
Aug 06, 2002 0.3406 0.3716 0.3282 0.3654 60,071 +0.00(+0.00%)
Aug 05, 2002 0.3592 0.3654 0.3282 0.3654 13,080 +0.02(+5.36%)
Aug 02, 2002 0.3096 0.3468 0.3096 0.3468 322,966 -0.01(-1.75%)
Aug 01, 2002 0.3288 0.3592 0.3288 0.3530 12,111 -0.01(-1.72%)
Jul 31, 2002 0.3592 0.3777 0.3158 0.3592 38,432 -0.01(-3.33%)
Jul 30, 2002 0.3406 0.3716 0.3344 0.3716 131,770 +0.04(+11.11%)
Jul 29, 2002 0.2911 0.3716 0.2911 0.3344 119,658 +0.04(+12.50%)
Jul 26, 2002 0.2787 0.2972 0.2725 0.2972 69,518 +0.01(+4.35%)
Jul 25, 2002 0.2911 0.2911 0.2601 0.2849 163,243 -0.01(-2.13%)
Jul 24, 2002 0.2663 0.2911 0.2601 0.2911 127,894 +0.03(+11.64%)
Jul 23, 2002 0.2669 0.2787 0.2601 0.2607 25,352 -0.01(-2.32%)
Jul 22, 2002 0.2663 0.2849 0.2601 0.2669 72,667 -0.01(-4.22%)
Jul 19, 2002 0.2787 0.2911 0.2601 0.2787 120,627 +0.00(+0.22%)
Jul 17, 2002 0.2787 0.2911 0.2539 0.2780 74,282 -0.01(-2.39%)
Jul 12, 2002 0.2911 0.2911 0.2601 0.2849 106,417 +0.01(+4.55%)
Jul 11, 2002 0.2663 0.2911 0.2663 0.2725 26,967 +0.01(+2.09%)
Jul 10, 2002 0.2911 0.3034 0.2663 0.2669 91,237 -0.01(-4.22%)
Jul 09, 2002 0.2911 0.2911 0.2787 0.2787 31,004 -0.01(-4.26%)
Jul 08, 2002 0.2911 0.2911 0.2911 0.2911 54,742 +0.00(+0.00%)
Jul 05, 2002 0.2972 0.2972 0.2663 0.2911 24,383 -0.01(-2.08%)
Jul 04, 2002 0.2663 0.2972 0.2477 0.2972 104,479 +0.00(+0.00%)
Jul 03, 2002 0.2663 0.2972 0.2477 0.2972 104,479 +0.03(+11.63%)
Jul 02, 2002 0.2607 0.2972 0.2601 0.2663 86,393 -0.01(-4.44%)
Jul 01, 2002 0.2663 0.2972 0.2663 0.2787 40,855 +0.01(+2.27%)
Jun 28, 2002 0.2787 0.2966 0.2725 0.2725 66,208 +0.00(+0.00%)
Jun 27, 2002 0.2911 0.2972 0.2725 0.2725 42,631 -0.01(-2.22%)
Jun 26, 2002 0.2855 0.2979 0.2787 0.2787 23,738 -0.02(-8.16%)
Jun 25, 2002 0.2972 0.3096 0.2849 0.3034 16,632 +0.03(+11.36%)
Jun 21, 2002 0.2725 0.2849 0.2725 0.2725 30,035 +0.00(+0.00%)
Jun 20, 2002 0.2725 0.2849 0.2725 0.2725 10,173 +0.00(+0.00%)
Jun 19, 2002 0.2725 0.2972 0.2663 0.2725 33,426 +0.00(+0.00%)
Jun 18, 2002 0.2743 0.2787 0.2725 0.2725 21,477 -0.02(-8.33%)
Jun 17, 2002 0.2787 0.2972 0.2663 0.2972 43,438 +0.02(+6.67%)
Jun 14, 2002 0.3034 0.3096 0.2663 0.2787 174,886 -0.01(-4.26%)
Jun 12, 2002 0.2911 0.3220 0.2787 0.2911 207,344 +0.00(+0.00%)
Jun 11, 2002 0.2793 0.3096 0.2787 0.2911 81,064 +0.01(+2.17%)
Jun 10, 2002 0.2793 0.2972 0.2787 0.2849 91,883 +0.01(+2.22%)
Jun 07, 2002 0.2539 0.2972 0.2539 0.2787 111,907 +0.02(+7.14%)
Jun 06, 2002 0.2539 0.2787 0.2539 0.2601 16,955 +0.00(+0.00%)
Jun 05, 2002 0.2787 0.2972 0.2601 0.2601 89,300 -0.04(-14.29%)
May 31, 2002 0.3096 0.3344 0.3034 0.3034 60,879 -0.01(-2.00%)
May 28, 2002 0.3716 0.3716 0.3096 0.3096 105,771 -0.04(-12.28%)
May 27, 2002 0.3654 0.3777 0.3406 0.3530 101,572 +0.00(+0.00%)
May 24, 2002 0.3654 0.3777 0.3406 0.3530 101,572 -0.01(-1.72%)
May 23, 2002 0.3901 0.3901 0.3592 0.3592 95,920 -0.01(-3.33%)
May 22, 2002 0.3901 0.3901 0.3592 0.3716 59,910 +0.00(+0.00%)
May 21, 2002 0.3901 0.3963 0.3592 0.3716 119,658 -0.02(-4.76%)
May 20, 2002 0.3963 0.4149 0.3716 0.3901 138,552 +0.01(+3.28%)
May 17, 2002 0.4087 0.4087 0.3777 0.3777 144,365 -0.01(-1.61%)
May 16, 2002 0.3839 0.3901 0.3592 0.3839 71,052 +0.00(+0.00%)
May 15, 2002 0.3963 0.4149 0.3592 0.3839 78,803 -0.01(-3.12%)
May 14, 2002 0.3716 0.4025 0.3592 0.3963 89,784 +0.02(+4.92%)
May 13, 2002 0.4087 0.4211 0.3654 0.3777 105,286 -0.04(-10.29%)
May 10, 2002 0.4025 0.4273 0.3839 0.4211 111,100 +0.02(+4.92%)
May 09, 2002 0.4149 0.4273 0.3901 0.4013 46,345 +0.01(+1.27%)
May 08, 2002 0.4149 0.4459 0.3839 0.3963 135,645 -0.03(-7.25%)
May 07, 2002 0.4335 0.4335 0.3777 0.4273 171,333 -0.01(-1.43%)
May 06, 2002 0.4830 0.4892 0.4025 0.4335 207,505 -0.03(-6.67%)
May 03, 2002 0.4149 0.5326 0.3901 0.4644 560,023 +0.06(+15.38%)
May 02, 2002 0.3592 0.4273 0.3220 0.4025 630,429 +0.06(+18.18%)
May 01, 2002 0.3530 0.4273 0.3034 0.3406 980,848 +0.03(+10.00%)
Apr 30, 2002 0.3102 0.3344 0.2787 0.3096 189,419 +0.00(+0.00%)
Apr 29, 2002 0.3096 0.3189 0.2911 0.3096 23,576 +0.00(+0.00%)
Apr 26, 2002 0.3158 0.3282 0.2787 0.3096 41,178 +0.00(+0.00%)
Apr 25, 2002 0.3220 0.3220 0.2787 0.3096 128,379 -0.01(-3.85%)
Apr 24, 2002 0.3158 0.3344 0.3096 0.3220 17,763 +0.01(+4.00%)
Apr 23, 2002 0.3158 0.3344 0.3096 0.3096 35,687 +0.00(+0.00%)
Apr 22, 2002 0.3220 0.3592 0.2972 0.3096 26,967 -0.01(-4.03%)
Apr 19, 2002 0.3406 0.3530 0.3096 0.3226 61,686 -0.02(-5.27%)
Apr 18, 2002 0.3344 0.3530 0.3158 0.3406 15,340 -0.01(-1.79%)
Apr 17, 2002 0.3406 0.3592 0.3034 0.3468 109,969 +0.02(+5.66%)
Apr 16, 2002 0.3096 0.3344 0.3096 0.3282 162,613 +0.02(+8.16%)
Apr 15, 2002 0.3034 0.3096 0.2849 0.3034 53,127 +0.02(+8.89%)
Apr 12, 2002 0.2911 0.3096 0.2477 0.2787 279,527 +0.03(+12.50%)
Apr 11, 2002 0.2725 0.2787 0.2477 0.2477 37,625 -0.03(-11.11%)
Apr 10, 2002 0.2601 0.2793 0.2477 0.2787 154,377 +0.01(+2.27%)
Apr 09, 2002 0.2787 0.2849 0.2601 0.2725 23,899 +0.00(+1.38%)
Apr 08, 2002 0.2725 0.2842 0.2539 0.2688 27,290 +0.01(+3.33%)
Apr 05, 2002 0.2725 0.2793 0.2477 0.2601 95,759 +0.00(+0.00%)
Apr 04, 2002 0.2849 0.2911 0.2601 0.2601 25,514 -0.01(-4.55%)
Apr 03, 2002 0.2787 0.2849 0.2601 0.2725 206,375 +0.00(+0.00%)
Apr 02, 2002 0.2787 0.2849 0.2663 0.2725 11,626 -0.01(-2.22%)
Apr 01, 2002 0.2849 0.2911 0.2663 0.2787 32,296 -0.01(-2.17%)
Mar 29, 2002 0.2849 0.2904 0.2849 0.2849 42,631 +0.00(+0.00%)
Mar 28, 2002 0.2849 0.2904 0.2849 0.2849 42,631 +0.00(+0.00%)
Mar 27, 2002 0.2849 0.2911 0.2787 0.2849 37,464 +0.00(+0.00%)
Mar 26, 2002 0.2849 0.2911 0.2663 0.2849 31,812 +0.00(+0.00%)
Mar 25, 2002 0.2849 0.2849 0.2663 0.2849 78,319 +0.01(+2.45%)
Mar 22, 2002 0.2911 0.2911 0.2663 0.2780 90,269 -0.01(-2.60%)
Mar 21, 2002 0.2725 0.2972 0.2725 0.2855 65,723 +0.01(+2.67%)
Mar 20, 2002 0.2725 0.2793 0.2725 0.2780 70,406 -0.01(-2.39%)
Mar 19, 2002 0.2849 0.2972 0.2601 0.2849 120,627 +0.01(+2.22%)
Mar 18, 2002 0.2972 0.3034 0.2787 0.2787 127,248 -0.00(-0.04%)
Mar 15, 2002 0.2971 0.2972 0.2725 0.2788 45,376 +0.01(+2.32%)
Mar 14, 2002 0.3096 0.3096 0.2725 0.2725 34,718 -0.01(-2.22%)
Mar 13, 2002 0.2911 0.3034 0.2725 0.2787 64,593 -0.01(-4.26%)
Mar 12, 2002 0.3034 0.3104 0.2787 0.2911 108,193 -0.02(-6.00%)
Mar 11, 2002 0.2787 0.3096 0.2787 0.3096 104,641 +0.03(+11.11%)
Mar 08, 2002 0.3034 0.3034 0.2787 0.2787 132,416 -0.02(-8.16%)
Mar 07, 2002 0.2787 0.3034 0.2477 0.3034 560,507 +0.04(+13.95%)
Mar 06, 2002 0.2663 0.2849 0.2601 0.2663 60,879 -0.02(-6.52%)
Mar 05, 2002 0.2911 0.2911 0.2663 0.2849 17,601 +0.00(+0.00%)
Mar 04, 2002 0.2911 0.2911 0.2663 0.2849 103,349 +0.02(+9.52%)
Mar 01, 2002 0.2787 0.2911 0.2539 0.2601 83,002 -0.02(-6.67%)
Feb 28, 2002 0.2787 0.2911 0.2539 0.2787 81,871 +0.00(+0.00%)
Feb 27, 2002 0.3096 0.3096 0.2725 0.2787 50,221 -0.01(-2.17%)
Feb 26, 2002 0.3034 0.3158 0.2601 0.2849 75,735 -0.02(-8.00%)
Feb 25, 2002 0.3220 0.3468 0.2911 0.3096 120,950 -0.04(-10.31%)
Feb 22, 2002 0.3654 0.3654 0.3158 0.3452 41,016 +0.00(+1.36%)
Feb 21, 2002 0.3530 0.3592 0.3406 0.3406 77,673 -0.01(-1.75%)
Feb 20, 2002 0.3530 0.3530 0.3406 0.3467 84,132 -0.01(-1.79%)
Feb 19, 2002 0.3654 0.3716 0.3468 0.3530 103,672 -0.01(-3.39%)
Feb 18, 2002 0.3716 0.3716 0.3468 0.3654 48,767 +0.00(+0.00%)
Feb 15, 2002 0.3716 0.3716 0.3468 0.3654 48,767 -0.01(-2.88%)
Feb 14, 2002 0.3777 0.3777 0.3406 0.3762 84,132 -0.00(-0.41%)
Feb 13, 2002 0.4025 0.4025 0.3530 0.3777 167,457 +0.02(+7.02%)
Feb 12, 2002 0.3592 0.3716 0.3406 0.3530 132,254 +0.00(+0.00%)
Feb 11, 2002 0.3530 0.3592 0.3406 0.3530 70,568 +0.01(+3.64%)
Feb 08, 2002 0.3530 0.3716 0.3344 0.3406 106,417 +0.01(+1.85%)
Feb 07, 2002 0.3654 0.3716 0.3282 0.3344 78,965 -0.02(-6.90%)
Feb 06, 2002 0.3468 0.3654 0.3406 0.3592 68,791 +0.01(+1.75%)
Feb 05, 2002 0.3654 0.3654 0.3468 0.3530 123,696 +0.00(+0.00%)
Feb 04, 2002 0.3901 0.3901 0.3468 0.3530 71,375 -0.01(-3.39%)
Feb 01, 2002 0.3777 0.3839 0.3406 0.3654 146,465 +0.02(+7.27%)
Jan 31, 2002 0.3716 0.4211 0.3344 0.3406 191,357 -0.02(-6.78%)
Jan 30, 2002 0.3530 0.3901 0.3344 0.3654 89,138 +0.00(+0.00%)
Jan 29, 2002 0.3839 0.3901 0.3468 0.3654 91,722 -0.01(-3.28%)
Jan 28, 2002 0.3654 0.3839 0.3406 0.3777 74,443 +0.01(+1.67%)
Jan 25, 2002 0.3654 0.3839 0.3406 0.3716 56,196 +0.01(+1.70%)
Jan 24, 2002 0.3963 0.4025 0.3344 0.3654 126,602 +0.01(+3.51%)
Jan 23, 2002 0.3220 0.5140 0.3158 0.3530 442,463 +0.02(+7.55%)
Jan 22, 2002 0.3530 0.3530 0.3158 0.3282 38,594 -0.03(-8.62%)
Jan 21, 2002 0.3592 0.3592 0.3344 0.3592 146,626 +0.00(+0.00%)
Jan 18, 2002 0.3592 0.3592 0.3344 0.3592 146,626 +0.02(+5.45%)
Jan 17, 2002 0.3468 0.3468 0.3220 0.3406 53,935 +0.00(+0.00%)
Jan 16, 2002 0.3716 0.3901 0.3158 0.3406 183,767 -0.01(-1.79%)
Jan 15, 2002 0.3654 0.3654 0.3406 0.3468 55,227 -0.01(-3.45%)
Jan 14, 2002 0.3901 0.3901 0.3530 0.3592 47,153 -0.02(-4.92%)
Jan 11, 2002 0.3839 0.4025 0.3592 0.3777 38,917 -0.02(-6.15%)
Jan 10, 2002 0.3777 0.4087 0.3777 0.4025 41,662 +0.06(+18.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.