Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Pactrust Bancorp (NY: BANC )

13.86 +0.18 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 10.40 10.45 10.13 10.17 200,528 -0.25(-2.36%)
Apr 29, 2015 10.35 10.46 10.33 10.42 95,135 +0.06(+0.55%)
Apr 28, 2015 10.31 10.41 10.29 10.36 128,946 +0.07(+0.72%)
Apr 27, 2015 10.30 10.41 10.16 10.29 98,952 +0.04(+0.40%)
Apr 24, 2015 10.26 10.33 10.25 10.25 81,735 -0.03(-0.32%)
Apr 23, 2015 10.36 10.40 10.26 10.28 86,875 -0.12(-1.18%)
Apr 22, 2015 10.46 10.46 10.33 10.40 192,677 -0.05(-0.47%)
Apr 21, 2015 10.43 10.54 10.36 10.45 116,494 +0.04(+0.39%)
Apr 20, 2015 10.13 10.42 10.13 10.41 101,491 +0.30(+2.92%)
Apr 17, 2015 10.21 10.30 10.05 10.12 95,380 -0.16(-1.60%)
Apr 16, 2015 10.26 10.33 10.20 10.28 94,510 -0.02(-0.16%)
Apr 15, 2015 10.11 10.37 10.11 10.30 118,696 +0.21(+2.03%)
Apr 14, 2015 10.06 10.13 9.900 10.09 56,146 +0.04(+0.41%)
Apr 13, 2015 9.961 10.05 9.953 10.05 107,454 +0.05(+0.49%)
Apr 10, 2015 10.03 10.10 9.986 10.00 59,254 -0.04(-0.41%)
Apr 09, 2015 10.03 10.09 9.879 10.04 51,913 -0.02(-0.24%)
Apr 08, 2015 10.04 10.15 10.03 10.07 90,800 +0.01(+0.08%)
Apr 07, 2015 10.03 10.16 10.01 10.06 199,129 -0.02(-0.24%)
Apr 06, 2015 10.02 10.14 9.969 10.08 174,574 -0.01(-0.08%)
Apr 02, 2015 9.953 10.09 10.09 10.09 247,041 +0.02(+0.24%)
Apr 01, 2015 10.12 10.13 9.986 10.07 222,028 -0.03(-0.32%)
Mar 31, 2015 10.05 10.14 9.969 10.10 171,518 +0.07(+0.74%)
Mar 30, 2015 9.871 10.05 9.871 10.03 171,547 +0.16(+1.58%)
Mar 27, 2015 9.887 9.977 9.822 9.871 111,198 -0.02(-0.17%)
Mar 26, 2015 9.772 9.912 9.764 9.887 62,888 +0.05(+0.50%)
Mar 25, 2015 9.986 10.00 9.822 9.838 79,962 -0.11(-1.07%)
Mar 24, 2015 9.822 9.961 9.764 9.945 191,552 +0.11(+1.08%)
Mar 23, 2015 9.780 9.895 9.780 9.838 180,201 +0.06(+0.59%)
Mar 20, 2015 9.748 9.838 9.534 9.780 221,109 +0.08(+0.85%)
Mar 19, 2015 9.666 9.805 9.657 9.698 210,529 -0.01(-0.08%)
Mar 18, 2015 9.707 9.751 9.616 9.707 152,211 -0.01(-0.08%)
Mar 17, 2015 9.641 9.772 9.641 9.715 224,666 +0.01(+0.08%)
Mar 16, 2015 9.838 9.838 9.657 9.707 168,660 -0.08(-0.84%)
Mar 13, 2015 9.920 9.920 9.682 9.789 161,325 -0.11(-1.08%)
Mar 12, 2015 9.756 9.928 9.692 9.895 355,528 +0.33(+3.43%)
Mar 11, 2015 9.362 9.657 9.305 9.567 165,569 -0.09(-0.93%)
Mar 10, 2015 9.616 9.789 9.609 9.657 212,806 +0.02(+0.26%)
Mar 09, 2015 9.444 9.731 9.436 9.633 334,508 +0.16(+1.64%)
Mar 06, 2015 9.296 9.584 9.223 9.477 374,642 +0.30(+3.22%)
Mar 05, 2015 9.173 9.255 9.108 9.182 128,299 +0.02(+0.27%)
Mar 04, 2015 9.075 9.182 9.001 9.157 116,818 +0.07(+0.72%)
Mar 03, 2015 8.944 9.132 8.944 9.091 399,109 +0.10(+1.09%)
Mar 02, 2015 8.935 9.050 8.935 8.993 96,316 +0.03(+0.37%)
Feb 27, 2015 9.075 9.083 8.960 8.960 99,327 -0.15(-1.62%)
Feb 26, 2015 9.108 9.206 9.038 9.108 76,881 -0.03(-0.36%)
Feb 25, 2015 9.009 9.190 9.009 9.140 93,915 +0.08(+0.91%)
Feb 24, 2015 8.952 9.231 8.944 9.058 53,840 +0.13(+1.47%)
Feb 23, 2015 9.083 9.091 8.886 8.927 79,847 -0.17(-1.89%)
Feb 20, 2015 9.272 9.272 9.050 9.099 61,372 -0.16(-1.77%)
Feb 19, 2015 9.140 9.313 9.104 9.264 147,672 +0.12(+1.35%)
Feb 18, 2015 9.214 9.214 9.108 9.140 45,001 -0.07(-0.71%)
Feb 17, 2015 9.190 9.247 9.182 9.206 64,237 +0.03(+0.36%)
Feb 13, 2015 9.247 9.173 9.173 9.173 66,909 -0.11(-1.15%)
Feb 12, 2015 8.878 9.280 8.878 9.280 194,585 +0.42(+4.72%)
Feb 11, 2015 8.820 8.935 8.738 8.862 78,212 +0.05(+0.56%)
Feb 10, 2015 8.944 9.009 8.747 8.812 113,229 -0.07(-0.74%)
Feb 09, 2015 8.788 9.017 8.788 8.878 92,651 +0.08(+0.93%)
Feb 06, 2015 8.903 9.017 8.788 8.796 279,812 -0.07(-0.74%)
Feb 05, 2015 8.870 8.886 8.771 8.862 89,751 +0.07(+0.84%)
Feb 04, 2015 8.829 8.903 8.755 8.788 80,020 -0.09(-1.02%)
Feb 03, 2015 8.714 8.960 8.714 8.878 141,547 +0.21(+2.46%)
Feb 02, 2015 8.443 8.788 8.427 8.665 131,368 +0.25(+3.02%)
Jan 30, 2015 8.615 8.615 8.394 8.410 187,782 -0.30(-3.48%)
Jan 29, 2015 8.653 8.714 8.476 8.714 87,284 +0.16(+1.82%)
Jan 28, 2015 8.722 8.752 8.533 8.558 113,361 -0.13(-1.51%)
Jan 27, 2015 8.599 8.730 8.533 8.689 94,553 +0.03(+0.38%)
Jan 26, 2015 8.509 8.681 8.419 8.656 142,368 +0.11(+1.34%)
Jan 23, 2015 8.665 8.743 8.509 8.542 74,084 -0.11(-1.33%)
Jan 22, 2015 8.484 8.738 8.410 8.656 234,091 +0.21(+2.43%)
Jan 21, 2015 8.418 8.541 8.369 8.451 87,103 -0.02(-0.19%)
Jan 20, 2015 8.476 8.533 8.353 8.468 151,150 -0.03(-0.39%)
Jan 16, 2015 8.492 8.648 8.394 8.501 178,474 -0.03(-0.38%)
Jan 15, 2015 8.648 8.648 8.490 8.533 163,438 -0.13(-1.52%)
Jan 14, 2015 8.550 8.681 8.509 8.665 144,589 +0.05(+0.57%)
Jan 13, 2015 8.681 8.886 8.542 8.615 248,545 -0.16(-1.78%)
Jan 12, 2015 8.853 8.942 8.730 8.771 102,618 -0.12(-1.38%)
Jan 09, 2015 9.190 9.239 8.886 8.894 77,563 -0.33(-3.56%)
Jan 08, 2015 9.223 9.370 9.099 9.223 90,198 +0.08(+0.90%)
Jan 07, 2015 9.116 9.182 9.026 9.140 167,724 +0.02(+0.27%)
Jan 06, 2015 9.288 9.296 8.960 9.116 171,256 -0.17(-1.86%)
Jan 05, 2015 9.370 9.387 9.132 9.288 173,466 -0.11(-1.22%)
Jan 02, 2015 9.460 9.493 9.272 9.403 87,127 -0.01(-0.09%)
Dec 31, 2014 9.518 9.411 9.411 9.411 84,581 -0.11(-1.12%)
Dec 30, 2014 9.559 9.633 9.485 9.518 149,928 -0.07(-0.68%)
Dec 29, 2014 9.559 9.715 9.526 9.584 255,317 +0.00(+0.00%)
Dec 26, 2014 9.493 9.600 9.370 9.584 110,927 +0.09(+0.95%)
Dec 24, 2014 9.559 9.493 9.493 9.493 52,893 -0.02(-0.17%)
Dec 23, 2014 9.493 9.526 9.395 9.510 174,128 +0.08(+0.87%)
Dec 22, 2014 9.469 9.502 9.362 9.428 139,967 -0.02(-0.17%)
Dec 19, 2014 9.255 9.641 9.223 9.444 794,321 +0.16(+1.77%)
Dec 18, 2014 9.149 9.280 9.050 9.280 209,379 +0.21(+2.35%)
Dec 17, 2014 8.804 9.091 8.714 9.067 278,147 +0.30(+3.46%)
Dec 16, 2014 8.632 8.796 8.599 8.763 681,038 +0.17(+2.01%)
Dec 15, 2014 8.697 8.886 8.583 8.591 256,715 -0.11(-1.23%)
Dec 12, 2014 8.771 8.944 8.673 8.697 206,594 -0.16(-1.76%)
Dec 11, 2014 8.862 9.034 8.853 8.853 842,127 -0.08(-0.92%)
Dec 10, 2014 8.993 9.014 8.829 8.935 209,137 -0.11(-1.18%)
Dec 09, 2014 8.935 9.112 8.903 9.042 169,067 +0.02(+0.27%)
Dec 08, 2014 9.050 9.108 8.960 9.017 231,826 -0.07(-0.81%)
Dec 05, 2014 8.960 9.186 8.960 9.091 105,166 +0.12(+1.37%)
Dec 04, 2014 9.026 9.067 8.927 8.968 102,863 -0.07(-0.73%)
Dec 03, 2014 9.009 9.148 8.903 9.034 205,921 +0.08(+0.92%)
Dec 02, 2014 8.820 9.026 8.812 8.952 240,688 +0.18(+2.06%)
Dec 01, 2014 9.034 9.070 8.763 8.771 155,141 -0.25(-2.82%)
Nov 28, 2014 9.264 9.313 9.026 9.026 83,748 -0.22(-2.40%)
Nov 26, 2014 9.223 9.247 9.247 9.247 112,247 +0.05(+0.54%)
Nov 25, 2014 9.223 9.255 9.157 9.198 64,390 +0.01(+0.09%)
Nov 24, 2014 9.091 9.204 9.067 9.190 135,248 +0.08(+0.90%)
Nov 21, 2014 9.264 9.268 9.034 9.108 870,737 -0.07(-0.72%)
Nov 20, 2014 9.157 9.198 9.026 9.173 225,935 -0.05(-0.53%)
Nov 19, 2014 9.321 9.321 9.182 9.223 678,948 -0.11(-1.23%)
Nov 18, 2014 9.419 9.419 9.313 9.337 76,192 -0.04(-0.44%)
Nov 17, 2014 9.444 9.444 9.362 9.378 72,732 -0.05(-0.52%)
Nov 14, 2014 9.534 9.534 9.354 9.428 179,519 -0.09(-0.95%)
Nov 13, 2014 9.666 9.666 9.480 9.518 53,231 -0.11(-1.19%)
Nov 12, 2014 9.510 9.666 9.461 9.633 99,437 +0.12(+1.29%)
Nov 11, 2014 9.600 9.641 9.452 9.510 81,978 -0.12(-1.28%)
Nov 10, 2014 9.559 9.641 9.452 9.633 139,484 +0.10(+1.03%)
Nov 07, 2014 9.460 9.534 9.321 9.534 96,757 +0.08(+0.87%)
Nov 06, 2014 9.387 9.452 9.280 9.452 83,486 +0.12(+1.32%)
Nov 05, 2014 9.403 9.428 9.280 9.329 127,619 -0.05(-0.52%)
Nov 04, 2014 9.419 9.460 9.206 9.378 121,542 -0.03(-0.35%)
Nov 03, 2014 9.682 9.723 9.354 9.411 149,941 -0.25(-2.55%)
Oct 31, 2014 9.805 9.846 9.567 9.657 203,729 -0.07(-0.68%)
Oct 30, 2014 9.633 9.723 9.280 9.723 240,130 +0.12(+1.28%)
Oct 29, 2014 9.575 9.633 9.485 9.600 182,115 +0.02(+0.17%)
Oct 28, 2014 9.543 9.674 9.460 9.584 183,645 +0.11(+1.13%)
Oct 27, 2014 9.362 9.491 9.395 9.477 78,984 +0.08(+0.87%)
Oct 24, 2014 9.567 9.592 9.321 9.395 101,776 -0.16(-1.63%)
Oct 23, 2014 9.411 9.756 9.411 9.551 838,758 +0.24(+2.56%)
Oct 22, 2014 9.428 9.493 9.296 9.313 61,955 -0.08(-0.87%)
Oct 21, 2014 9.419 9.419 9.288 9.395 104,687 +0.04(+0.44%)
Oct 20, 2014 9.329 9.436 9.313 9.354 81,483 +0.02(+0.18%)
Oct 17, 2014 9.625 9.625 9.305 9.337 137,721 -0.15(-1.56%)
Oct 16, 2014 9.173 9.599 9.091 9.485 116,349 +0.18(+1.94%)
Oct 15, 2014 9.190 9.452 9.067 9.305 276,014 +0.05(+0.53%)
Oct 14, 2014 9.264 9.436 9.223 9.255 125,580 +0.02(+0.27%)
Oct 13, 2014 9.296 9.370 9.140 9.231 143,192 -0.04(-0.44%)
Oct 10, 2014 9.264 9.469 9.264 9.272 144,597 -0.05(-0.53%)
Oct 09, 2014 9.584 9.584 9.313 9.321 104,493 -0.24(-2.49%)
Oct 08, 2014 9.313 9.567 9.272 9.559 126,873 +0.23(+2.46%)
Oct 07, 2014 9.600 9.600 9.305 9.329 88,319 -0.33(-3.40%)
Oct 06, 2014 9.690 9.739 9.657 9.657 108,631 -0.02(-0.25%)
Oct 03, 2014 9.641 9.723 9.616 9.682 76,006 +0.16(+1.64%)
Oct 02, 2014 9.395 9.526 9.321 9.526 143,890 +0.17(+1.84%)
Oct 01, 2014 9.567 9.657 9.313 9.354 229,249 -0.19(-1.98%)
Sep 30, 2014 9.534 9.592 9.444 9.543 201,581 +0.03(+0.35%)
Sep 29, 2014 9.510 9.682 9.436 9.510 193,640 -0.04(-0.43%)
Sep 26, 2014 9.641 9.731 9.526 9.551 118,094 -0.09(-0.94%)
Sep 25, 2014 9.764 9.764 9.641 9.641 165,449 -0.10(-1.01%)
Sep 24, 2014 9.723 9.772 9.649 9.739 227,493 +0.02(+0.17%)
Sep 23, 2014 9.813 9.822 9.666 9.723 402,569 -0.09(-0.92%)
Sep 22, 2014 9.912 9.936 9.813 9.813 628,788 -0.09(-0.91%)
Sep 19, 2014 9.887 10.05 9.879 9.904 341,668 +0.02(+0.25%)
Sep 18, 2014 9.920 9.945 9.846 9.879 111,575 +0.02(+0.17%)
Sep 17, 2014 9.813 9.871 9.805 9.863 341,957 +0.05(+0.50%)
Sep 16, 2014 9.805 9.871 9.772 9.813 261,636 +0.02(+0.17%)
Sep 15, 2014 9.813 9.830 9.649 9.797 170,385 -0.04(-0.42%)
Sep 12, 2014 9.871 9.936 9.805 9.838 121,814 -0.02(-0.25%)
Sep 11, 2014 9.838 9.887 9.789 9.863 79,014 +0.02(+0.17%)
Sep 10, 2014 9.731 9.953 9.657 9.846 88,715 +0.05(+0.50%)
Sep 09, 2014 9.854 9.887 9.748 9.797 152,378 -0.06(-0.58%)
Sep 08, 2014 9.830 9.895 9.797 9.854 96,536 +0.02(+0.17%)
Sep 05, 2014 9.813 9.912 9.780 9.838 98,543 -0.01(-0.08%)
Sep 04, 2014 9.912 9.912 9.846 9.846 100,882 -0.06(-0.58%)
Sep 03, 2014 10.06 10.06 9.895 9.904 347,630 -0.14(-1.39%)
Sep 02, 2014 9.920 10.08 9.920 10.04 231,638 +0.18(+1.83%)
Aug 29, 2014 9.986 9.863 9.863 9.863 384,760 -0.10(-0.99%)
Aug 28, 2014 10.00 10.01 9.912 9.961 122,401 -0.04(-0.41%)
Aug 27, 2014 10.07 10.09 9.953 10.00 196,086 -0.07(-0.73%)
Aug 26, 2014 10.10 10.15 10.02 10.08 295,380 +0.06(+0.57%)
Aug 25, 2014 10.03 10.09 9.953 10.02 173,736 +0.01(+0.08%)
Aug 22, 2014 10.01 10.03 9.969 10.01 166,318 -0.04(-0.41%)
Aug 21, 2014 9.969 10.08 9.879 10.05 179,985 +0.07(+0.74%)
Aug 20, 2014 9.928 9.994 9.731 9.977 236,431 +0.02(+0.25%)
Aug 19, 2014 10.01 10.05 9.846 9.953 212,083 -0.07(-0.65%)
Aug 18, 2014 9.830 10.05 9.822 10.02 194,679 +0.26(+2.69%)
Aug 15, 2014 9.895 9.977 9.699 9.756 126,289 -0.09(-0.92%)
Aug 14, 2014 9.879 9.899 9.813 9.846 202,334 -0.02(-0.25%)
Aug 13, 2014 9.871 9.895 9.813 9.871 133,990 +0.00(+0.00%)
Aug 12, 2014 9.912 10.06 9.805 9.871 233,309 -0.07(-0.66%)
Aug 11, 2014 9.969 10.05 9.838 9.936 153,562 -0.02(-0.25%)
Aug 08, 2014 9.961 9.969 9.830 9.961 125,075 +0.01(+0.08%)
Aug 07, 2014 9.961 10.05 9.805 9.953 238,607 -0.01(-0.08%)
Aug 06, 2014 9.846 10.00 9.830 9.961 288,785 +0.11(+1.08%)
Aug 05, 2014 9.846 9.863 9.739 9.854 273,243 -0.04(-0.41%)
Aug 04, 2014 9.789 9.912 9.739 9.895 305,661 +0.11(+1.17%)
Aug 01, 2014 9.789 9.920 9.674 9.780 343,126 +0.04(+0.42%)
Jul 31, 2014 9.067 9.789 9.067 9.739 851,604 +0.71(+7.81%)
Jul 30, 2014 9.017 9.075 8.894 9.034 114,128 +0.10(+1.10%)
Jul 29, 2014 9.149 9.149 8.903 8.935 222,443 -0.23(-2.51%)
Jul 28, 2014 9.149 9.190 9.042 9.165 96,955 +0.02(+0.18%)
Jul 25, 2014 9.067 9.157 9.067 9.149 98,901 -0.02(-0.18%)
Jul 24, 2014 9.091 9.214 9.067 9.165 80,078 +0.08(+0.90%)
Jul 23, 2014 8.968 9.165 8.968 9.083 100,476 +0.11(+1.28%)
Jul 22, 2014 8.993 9.026 8.895 8.968 89,655 +0.04(+0.46%)
Jul 21, 2014 9.099 9.173 8.919 8.927 87,400 -0.26(-2.86%)
Jul 18, 2014 8.993 9.190 8.968 9.190 130,406 +0.17(+1.91%)
Jul 17, 2014 9.124 9.173 8.952 9.017 137,378 -0.17(-1.88%)
Jul 16, 2014 9.354 9.354 9.182 9.190 115,180 -0.16(-1.67%)
Jul 15, 2014 9.190 9.354 9.124 9.346 215,733 +0.16(+1.70%)
Jul 14, 2014 9.001 9.247 8.985 9.190 220,993 +0.23(+2.56%)
Jul 11, 2014 8.804 8.976 8.697 8.960 240,004 +0.13(+1.49%)
Jul 10, 2014 8.656 9.001 8.615 8.829 284,091 +0.10(+1.13%)
Jul 09, 2014 8.771 8.788 8.673 8.730 230,205 -0.01(-0.09%)
Jul 08, 2014 8.714 8.763 8.656 8.738 332,351 +0.00(+0.00%)
Jul 07, 2014 8.878 8.878 8.706 8.738 246,760 -0.14(-1.57%)
Jul 03, 2014 8.903 8.878 8.878 8.878 112,125 -0.01(-0.09%)
Jul 02, 2014 8.985 8.985 8.862 8.886 250,939 -0.07(-0.82%)
Jul 01, 2014 8.944 9.001 8.927 8.960 255,959 +0.02(+0.18%)
Jun 30, 2014 9.001 9.026 8.919 8.944 171,059 -0.05(-0.55%)
Jun 27, 2014 8.919 9.075 8.919 8.993 704,487 +0.02(+0.18%)
Jun 26, 2014 9.026 9.042 8.894 8.976 110,471 -0.05(-0.55%)
Jun 25, 2014 9.058 9.067 8.944 9.026 129,069 -0.06(-0.63%)
Jun 24, 2014 9.091 9.272 9.042 9.083 1,800,895 -0.02(-0.18%)
Jun 23, 2014 9.058 9.108 9.017 9.099 188,522 +0.07(+0.73%)
Jun 20, 2014 8.976 9.083 8.886 9.034 252,792 +0.05(+0.55%)
Jun 19, 2014 9.017 9.041 8.944 8.985 205,482 -0.03(-0.36%)
Jun 18, 2014 8.944 9.034 8.812 9.017 221,771 +0.11(+1.29%)
Jun 17, 2014 8.706 8.944 8.632 8.903 213,519 +0.22(+2.55%)
Jun 16, 2014 8.779 8.870 8.574 8.681 494,839 -0.14(-1.58%)
Jun 13, 2014 8.903 8.985 8.812 8.820 173,930 -0.05(-0.56%)
Jun 12, 2014 9.042 9.075 8.837 8.870 406,167 -0.24(-2.61%)
Jun 11, 2014 9.116 9.124 8.927 9.108 482,054 -0.15(-1.60%)
Jun 10, 2014 9.362 9.395 9.239 9.255 250,270 -0.02(-0.18%)
Jun 06, 2014 9.140 9.280 9.099 9.272 209,725 +0.16(+1.71%)
Jun 05, 2014 8.878 9.124 8.862 9.116 306,914 +0.23(+2.59%)
Jun 04, 2014 8.862 8.935 8.862 8.886 378,698 +0.02(+0.19%)
Jun 03, 2014 8.870 8.911 8.853 8.870 461,662 -0.03(-0.37%)
Jun 02, 2014 8.927 8.993 8.862 8.903 311,938 -0.04(-0.46%)
May 30, 2014 8.894 8.985 8.878 8.944 2,133,243 +0.06(+0.65%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.