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 )

7.540 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 (%)
Nov 30, 2023 7.540 0 -0.21(-2.71%)
Nov 29, 2023 7.920 8.440 7.690 7.750 31,636,744 -0.11(-1.40%)
Nov 28, 2023 7.810 7.890 7.620 7.860 4,730,024 +0.02(+0.26%)
Nov 27, 2023 8.030 8.050 7.810 7.840 4,595,119 -0.26(-3.21%)
Nov 24, 2023 8.110 8.160 8.005 8.100 1,226,084 -0.01(-0.12%)
Nov 22, 2023 8.140 8.250 8.030 8.110 2,976,877 -0.01(-0.12%)
Nov 21, 2023 8.310 8.120 2,542,712 -0.22(-2.64%)
Nov 20, 2023 8.190 8.370 8.120 8.340 3,613,740 +0.08(+0.97%)
Nov 17, 2023 8.190 8.260 8.070 8.260 4,214,159 +0.27(+3.38%)
Nov 16, 2023 8.080 8.195 7.920 7.990 3,010,227 -0.26(-3.15%)
Nov 15, 2023 8.220 8.290 8.110 8.250 4,731,550 +0.14(+1.73%)
Nov 14, 2023 7.890 8.130 7.770 8.110 7,206,579 +0.76(+10.34%)
Nov 13, 2023 7.210 7.380 7.145 7.350 1,556,008 +0.06(+0.82%)
Nov 10, 2023 7.410 7.490 7.220 7.290 2,343,617 -0.05(-0.68%)
Nov 09, 2023 7.510 7.690 7.285 7.340 3,060,993 -0.26(-3.42%)
Nov 08, 2023 7.739 7.759 7.445 7.600 2,565,254 -0.17(-2.19%)
Nov 07, 2023 7.899 7.999 7.729 7.769 2,561,971 -0.15(-1.89%)
Nov 06, 2023 8.259 8.369 7.889 7.919 3,052,616 -0.29(-3.59%)
Nov 03, 2023 7.989 8.374 7.879 8.214 5,686,946 +0.45(+5.86%)
Nov 02, 2023 7.370 7.779 7.300 7.759 4,395,681 +0.58(+8.07%)
Nov 01, 2023 6.931 7.195 6.876 7.180 2,715,318 +0.11(+1.55%)
Oct 31, 2023 6.831 7.170 6.791 7.070 3,620,448 +0.22(+3.21%)
Oct 30, 2023 6.911 6.951 6.626 6.851 3,512,912 +0.10(+1.48%)
Oct 27, 2023 7.090 7.140 6.651 6.751 6,046,064 -0.33(-4.65%)
Oct 26, 2023 6.761 7.130 6.751 7.080 5,265,554 +0.33(+4.96%)
Oct 25, 2023 6.801 7.010 6.242 6.746 9,891,187 -0.16(-2.38%)
Oct 24, 2023 7.230 7.510 6.391 6.911 14,986,610 -0.38(-5.21%)
Oct 23, 2023 7.320 7.510 7.220 7.290 6,080,079 -0.05(-0.68%)
Oct 20, 2023 7.819 8.019 7.340 7.340 7,759,121 -0.35(-4.55%)
Oct 19, 2023 7.610 7.989 7.550 7.690 4,169,480 +0.00(+0.00%)
Oct 18, 2023 7.909 7.939 7.680 7.690 2,920,402 -0.35(-4.35%)
Oct 17, 2023 7.729 8.309 7.714 8.039 4,065,757 +0.23(+2.94%)
Oct 16, 2023 7.660 7.844 7.605 7.809 2,490,938 +0.24(+3.17%)
Oct 13, 2023 7.939 8.019 7.510 7.570 3,155,783 -0.28(-3.56%)
Oct 12, 2023 7.799 7.909 7.535 7.849 3,245,540 +0.02(+0.26%)
Oct 11, 2023 7.759 7.939 7.700 7.829 4,072,945 +0.10(+1.29%)
Oct 10, 2023 7.460 7.814 7.729 3,688,020 +0.29(+3.89%)
Oct 09, 2023 7.490 7.500 7.170 7.440 3,960,961 -0.15(-1.97%)
Oct 06, 2023 7.440 7.710 7.340 7.590 3,963,493 +0.01(+0.13%)
Oct 05, 2023 7.460 7.640 7.410 7.580 2,861,594 +0.07(+0.93%)
Oct 04, 2023 7.320 7.520 7.180 7.510 3,310,298 +0.13(+1.76%)
Oct 03, 2023 7.620 7.670 7.300 7.380 2,747,084 -0.28(-3.65%)
Oct 02, 2023 7.879 7.989 7.595 7.660 3,115,493 -0.24(-3.03%)
Sep 29, 2023 7.779 8.109 7.779 7.899 2,777,857 +0.15(+1.93%)
Sep 28, 2023 7.660 7.879 7.605 7.749 2,041,659 +0.06(+0.78%)
Sep 27, 2023 7.719 7.764 7.630 7.690 3,119,337 +0.00(+0.00%)
Sep 26, 2023 7.690 7.989 7.510 7.690 2,588,945 -0.10(-1.28%)
Sep 25, 2023 7.550 7.834 7.759 7.789 2,688,730 +0.14(+1.83%)
Sep 22, 2023 7.690 7.749 7.570 7.650 1,801,954 -0.04(-0.52%)
Sep 21, 2023 7.799 7.973 7.675 7.690 2,771,569 -0.25(-3.14%)
Sep 20, 2023 7.899 8.129 7.849 7.939 1,682,910 +0.08(+1.02%)
Sep 19, 2023 7.929 8.019 7.819 7.859 1,610,426 -0.08(-1.01%)
Sep 18, 2023 8.139 8.169 7.939 7.939 2,588,389 -0.38(-4.56%)
Sep 15, 2023 8.219 8.369 8.049 8.319 9,014,341 +0.00(+0.00%)
Sep 14, 2023 8.109 8.339 8.059 8.319 3,801,353 +0.29(+3.61%)
Sep 13, 2023 8.089 8.179 7.819 8.029 2,132,187 -0.10(-1.23%)
Sep 12, 2023 8.109 8.309 8.079 8.129 2,088,663 +0.04(+0.49%)
Sep 11, 2023 7.909 8.109 7.844 8.089 2,972,077 +0.25(+3.18%)
Sep 08, 2023 7.690 7.854 7.561 7.839 1,300,138 +0.18(+2.35%)
Sep 07, 2023 7.799 7.939 7.660 7.660 1,855,490 -0.24(-3.03%)
Sep 06, 2023 7.989 8.079 7.819 7.899 2,582,839 -0.12(-1.49%)
Sep 05, 2023 8.149 8.229 7.999 8.019 1,813,774 -0.21(-2.55%)
Sep 01, 2023 8.019 8.279 7.989 8.229 2,530,549 +0.29(+3.65%)
Aug 31, 2023 8.039 8.159 7.909 7.939 1,728,126 -0.08(-1.00%)
Aug 30, 2023 8.039 8.119 7.909 8.019 1,512,528 +0.00(+0.00%)
Aug 29, 2023 7.789 8.039 7.660 8.019 2,169,070 +0.24(+3.08%)
Aug 28, 2023 7.660 7.839 7.650 7.779 1,321,266 +0.17(+2.23%)
Aug 25, 2023 7.690 7.817 7.450 7.610 2,029,942 -0.06(-0.78%)
Aug 24, 2023 7.490 7.749 7.470 7.670 1,827,178 +0.08(+1.05%)
Aug 23, 2023 7.460 7.620 7.340 7.590 1,896,487 +0.13(+1.74%)
Aug 22, 2023 7.680 7.789 7.350 7.460 3,722,307 -0.26(-3.36%)
Aug 21, 2023 7.879 7.889 7.600 7.719 2,784,798 -0.15(-1.90%)
Aug 18, 2023 7.650 7.889 7.560 7.869 2,847,969 +0.08(+1.03%)
Aug 17, 2023 7.739 7.889 7.700 7.789 2,430,683 -0.03(-0.38%)
Aug 16, 2023 7.959 8.107 7.809 7.819 2,717,138 -0.21(-2.61%)
Aug 15, 2023 8.189 8.289 7.929 8.029 3,494,428 -0.31(-3.71%)
Aug 14, 2023 8.588 8.633 8.274 8.339 2,991,633 -0.37(-4.24%)
Aug 11, 2023 8.728 8.813 8.658 8.708 1,947,800 -0.09(-1.02%)
Aug 10, 2023 8.738 8.838 8.559 8.798 3,052,216 +0.11(+1.26%)
Aug 09, 2023 8.848 8.918 8.668 8.688 2,745,376 -0.23(-2.57%)
Aug 08, 2023 8.818 8.997 8.678 8.918 4,902,272 -0.13(-1.43%)
Aug 07, 2023 9.077 9.117 8.848 9.047 2,980,561 -0.03(-0.33%)
Aug 04, 2023 8.948 9.212 8.938 9.077 4,192,960 +0.09(+1.00%)
Aug 03, 2023 8.948 9.097 8.788 8.987 3,386,334 -0.02(-0.22%)
Aug 02, 2023 8.868 9.027 8.778 9.007 4,480,551 -0.07(-0.77%)
Aug 01, 2023 9.227 9.227 8.923 9.077 5,422,834 -0.20(-2.15%)
Jul 31, 2023 9.396 9.516 9.217 9.277 5,792,058 -0.15(-1.59%)
Jul 28, 2023 9.327 9.456 9.085 9.426 8,283,400 +0.19(+2.05%)
Jul 27, 2023 9.676 9.865 9.187 9.237 12,426,681 -0.50(-5.12%)
Jul 26, 2023 9.765 10.07 9.227 9.736 36,129,980 +2.06(+26.92%)
Jul 25, 2023 10.62 11.18 7.481 7.671 61,363,516 -2.84(-27.04%)
Jul 24, 2023 9.676 10.60 9.656 10.51 14,214,113 +0.83(+8.55%)
Jul 21, 2023 10.17 10.20 9.506 9.686 9,664,692 -0.24(-2.41%)
Jul 20, 2023 10.03 10.46 9.636 9.925 17,932,984 +0.00(+0.00%)
Jul 19, 2023 8.868 10.01 8.758 9.925 19,712,742 +1.01(+11.30%)
Jul 18, 2023 8.219 9.177 8.160 8.918 15,484,870 +0.70(+8.50%)
Jul 17, 2023 8.110 8.239 7.936 8.219 5,938,793 +0.10(+1.23%)
Jul 14, 2023 8.638 8.638 7.894 8.120 10,964,331 -0.32(-3.78%)
Jul 13, 2023 8.319 8.479 8.169 8.439 5,676,365 +0.18(+2.17%)
Jul 12, 2023 8.529 8.688 8.189 8.259 7,938,889 +0.10(+1.22%)
Jul 11, 2023 8.030 8.469 7.900 8.160 8,025,907 +0.21(+2.63%)
Jul 10, 2023 8.030 8.269 7.880 7.950 6,213,730 -0.08(-0.99%)
Jul 07, 2023 8.010 8.348 7.980 8.030 7,470,137 +0.07(+0.88%)
Jul 06, 2023 8.160 8.198 7.641 7.960 12,467,217 -0.44(-5.23%)
Jul 05, 2023 8.309 8.449 8.150 8.399 5,783,905 -0.01(-0.12%)
Jul 03, 2023 8.169 8.464 8.169 8.409 4,938,370 +0.28(+3.44%)
Jun 30, 2023 8.539 8.583 8.135 8.130 7,703,895 -0.28(-3.32%)
Jun 29, 2023 8.379 8.638 8.280 8.409 10,444,186 +0.27(+3.31%)
Jun 28, 2023 7.880 8.140 7.741 8.140 7,766,567 +0.23(+2.90%)
Jun 27, 2023 7.511 8.030 7.312 7.910 10,901,395 +0.41(+5.45%)
Jun 26, 2023 7.641 8.030 7.471 7.501 15,896,723 +0.29(+4.01%)
Jun 23, 2023 6.933 7.267 6.863 7.212 22,416,218 +0.04(+0.56%)
Jun 22, 2023 7.501 7.521 7.122 7.172 9,981,704 -0.45(-5.89%)
Jun 21, 2023 7.511 7.790 7.431 7.621 8,206,713 -0.01(-0.13%)
Jun 20, 2023 7.860 7.960 7.396 7.631 11,317,309 -0.48(-5.90%)
Jun 16, 2023 8.169 8.219 7.766 8.110 16,657,331 -0.08(-0.97%)
Jun 15, 2023 7.880 8.269 7.751 8.189 9,926,450 +0.11(+1.36%)
Jun 14, 2023 8.738 8.898 8.050 8.080 15,883,369 -0.56(-6.47%)
Jun 13, 2023 8.688 8.878 8.449 8.638 14,408,300 +0.07(+0.81%)
Jun 12, 2023 8.578 8.982 8.257 8.568 14,625,496 +0.06(+0.70%)
Jun 09, 2023 9.027 9.027 8.449 8.509 13,368,315 -0.59(-6.47%)
Jun 08, 2023 9.177 9.307 8.439 9.097 22,836,084 -0.03(-0.33%)
Jun 07, 2023 8.339 9.357 8.120 9.127 35,456,352 +1.15(+14.38%)
Jun 06, 2023 7.371 8.105 7.302 7.980 18,524,198 +0.60(+8.11%)
Jun 05, 2023 8.050 8.090 7.342 7.381 17,709,116 -0.27(-3.52%)
Jun 02, 2023 6.972 7.830 6.883 7.651 28,417,182 +0.95(+14.14%)
Jun 01, 2023 6.514 6.833 6.244 6.703 13,161,899 +0.27(+4.19%)
May 31, 2023 6.643 6.813 6.294 6.434 13,483,641 -0.38(-5.56%)
May 30, 2023 7.142 7.162 6.593 6.813 16,728,035 -0.28(-3.94%)
May 26, 2023 6.803 7.102 6.424 7.092 19,659,146 +0.30(+4.41%)
May 25, 2023 7.002 7.182 6.534 6.793 21,472,540 -0.39(-5.42%)
May 24, 2023 7.391 7.601 6.883 7.182 31,204,378 -0.18(-2.44%)
May 23, 2023 7.741 8.479 7.262 7.362 66,769,000 +0.53(+7.74%)
May 22, 2023 6.264 7.137 6.025 6.833 56,937,456 +1.12(+19.55%)
May 19, 2023 6.035 6.324 5.317 5.716 39,350,600 -0.11(-1.88%)
May 18, 2023 5.815 6.364 5.606 5.825 50,024,684 +0.28(+5.04%)
May 17, 2023 5.047 5.626 4.753 5.546 42,193,156 +0.99(+21.66%)
May 16, 2023 5.446 5.686 4.539 4.559 31,304,376 -0.78(-14.58%)
May 15, 2023 4.469 5.436 4.389 5.337 39,832,908 +0.80(+17.58%)
May 12, 2023 4.768 4.888 4.419 4.539 23,001,562 -0.14(-2.99%)
May 11, 2023 4.589 5.206 3.981 4.678 72,849,424 -1.37(-22.70%)
May 10, 2023 6.530 6.609 5.753 6.052 25,841,078 -0.03(-0.49%)
May 09, 2023 5.544 6.579 5.345 6.082 39,441,084 +0.14(+2.35%)
May 08, 2023 7.445 7.455 5.773 5.942 102,328,576 +0.21(+3.65%)
May 05, 2023 4.400 6.191 4.151 5.733 136,834,528 +2.58(+81.70%)
May 04, 2023 3.573 4.131 2.469 3.155 108,040,520 -3.23(-50.62%)
May 03, 2023 6.400 7.465 6.201 6.390 59,043,576 -0.13(-1.98%)
May 02, 2023 8.879 8.879 5.236 6.520 75,025,752 -2.51(-27.78%)
May 01, 2023 10.09 10.47 8.968 9.028 24,502,498 -1.07(-10.64%)
Apr 28, 2023 10.75 10.87 10.01 10.10 13,311,781 -0.70(-6.45%)
Apr 27, 2023 11.00 11.16 10.35 10.80 13,939,172 -0.23(-2.08%)
Apr 26, 2023 11.82 12.02 10.83 11.03 30,583,308 +0.77(+7.47%)
Apr 25, 2023 10.76 11.07 10.10 10.26 23,829,402 -1.01(-8.92%)
Apr 24, 2023 11.29 11.69 11.15 11.27 13,601,778 +0.03(+0.27%)
Apr 21, 2023 11.07 11.37 10.96 11.24 7,079,776 +0.14(+1.26%)
Apr 20, 2023 10.99 11.54 10.81 11.10 8,278,420 -0.27(-2.36%)
Apr 19, 2023 10.68 11.65 10.44 11.37 19,444,842 +1.32(+13.18%)
Apr 18, 2023 10.19 10.25 9.824 10.04 6,603,426 -0.20(-1.94%)
Apr 17, 2023 9.675 10.25 9.506 10.24 7,531,587 +0.31(+3.11%)
Apr 14, 2023 10.37 10.38 9.665 9.934 7,318,878 -0.18(-1.77%)
Apr 13, 2023 10.04 10.19 9.864 10.11 3,763,843 +0.12(+1.20%)
Apr 12, 2023 10.35 10.47 9.765 9.994 7,025,934 -0.25(-2.43%)
Apr 11, 2023 10.00 10.30 9.944 10.24 5,888,293 +0.27(+2.69%)
Apr 10, 2023 9.486 9.989 9.317 9.974 6,395,167 +0.31(+3.19%)
Apr 06, 2023 9.357 9.775 9.257 9.665 8,900,244 +0.33(+3.52%)
Apr 05, 2023 9.307 9.496 8.928 9.337 15,699,701 -0.46(-4.67%)
Apr 04, 2023 10.06 10.10 9.376 9.794 33,289,266 -0.27(-2.67%)
Apr 03, 2023 9.695 10.15 9.675 10.06 11,716,490 +0.38(+3.91%)
Mar 31, 2023 9.496 9.849 9.337 9.685 10,983,677 +0.30(+3.18%)
Mar 30, 2023 10.11 10.21 9.308 9.386 16,178,551 -0.43(-4.36%)
Mar 29, 2023 9.217 10.01 9.186 9.814 17,684,938 +0.47(+5.06%)
Mar 28, 2023 9.804 9.844 9.138 9.342 14,761,755 -0.49(-5.01%)
Mar 27, 2023 10.36 10.46 9.625 9.834 21,876,634 +0.33(+3.46%)
Mar 24, 2023 8.948 9.715 8.660 9.506 18,956,520 +0.29(+3.19%)
Mar 23, 2023 10.49 10.54 8.809 9.212 30,460,394 -0.86(-8.55%)
Mar 22, 2023 11.02 12.01 9.984 10.07 47,430,032 -2.08(-17.12%)
Mar 21, 2023 11.43 12.58 11.15 12.15 39,940,000 +1.92(+18.77%)
Mar 20, 2023 10.98 11.35 9.605 10.23 41,419,228 +1.00(+10.78%)
Mar 17, 2023 9.954 10.62 9.008 9.237 39,542,836 -2.16(-18.95%)
Mar 16, 2023 9.834 13.85 8.461 11.40 82,849,904 +0.08(+0.70%)
Mar 15, 2023 11.01 12.22 9.834 11.32 62,429,220 -1.67(-12.87%)
Mar 14, 2023 15.14 17.17 11.82 12.99 68,938,648 +3.28(+33.85%)
Mar 13, 2023 7.306 10.76 4.977 9.705 71,016,048 -2.59(-21.05%)
Mar 10, 2023 15.63 17.77 12.15 12.29 38,385,404 -7.51(-37.91%)
Mar 09, 2023 25.31 25.31 19.70 19.80 11,468,394 -6.76(-25.45%)
Mar 08, 2023 26.83 26.90 26.28 26.56 1,115,107 -0.06(-0.22%)
Mar 07, 2023 27.03 27.11 26.55 26.62 1,613,438 -0.66(-2.41%)
Mar 06, 2023 27.60 27.73 27.14 27.27 2,017,664 -0.24(-0.87%)
Mar 03, 2023 27.53 27.62 27.16 27.51 1,059,743 +0.35(+1.28%)
Mar 02, 2023 27.48 27.51 26.87 27.16 1,340,045 -0.70(-2.50%)
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.