Preferred Bank Common Stockのデータ

Preferred Bank Common Stockの基本情報

名前 Preferred Bank Common Stock
ティッカー PFBC
国 United States
上場年 nan
セクター nan

Preferred Bank Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.5 51.76 52.45 52.86 73300.0 52.86
2021-02-12 53.15 51.61 51.98 51.97 63700.0 51.97
2021-02-11 53.08 51.85 52.23 52.25 78500.0 52.25
2021-02-10 53.26 52.07 53.0 52.29 43800.0 52.29
2021-02-09 53.0 51.89 52.3 52.62 58300.0 52.62
2021-02-08 52.72 51.05 51.05 52.72 64300.0 52.72
2021-02-05 52.0 50.26 52.0 50.98 51000.0 50.98
2021-02-04 52.06 49.99 50.51 51.72 81800.0 51.72
2021-02-03 50.87 49.34 50.27 50.38 59100.0 50.38
2021-02-02 50.81 49.31 50.63 50.5 55500.0 50.5
2021-02-01 49.54 47.84 48.61 49.13 49800.0 49.13
2021-01-29 49.73 48.09 49.73 48.29 74000.0 48.29
2021-01-28 50.18 48.46 49.57 49.81 116900.0 49.81
2021-01-27 51.13 48.38 51.03 48.83 110100.0 48.83
2021-01-26 51.81 50.16 51.19 51.49 128300.0 51.49
2021-01-25 50.69 49.56 50.48 50.12 50600.0 50.12
2021-01-22 51.1 48.97 49.39 51.04 65900.0 51.04
2021-01-21 50.98 48.97 50.98 49.95 60500.0 49.95
2021-01-20 51.91 50.38 51.17 51.04 44100.0 51.04
2021-01-19 52.0 50.64 52.0 51.27 61600.0 51.27
2021-01-15 52.76 51.0 51.57 51.74 63300.0 51.74
2021-01-14 52.79 50.48 52.21 52.48 44800.0 52.48
2021-01-13 52.07 51.32 52.07 51.88 38100.0 51.88
2021-01-12 52.64 51.71 51.71 52.41 37300.0 52.41
2021-01-11 51.47 49.79 50.22 51.36 40500.0 51.36
2021-01-08 52.5 50.22 51.92 51.07 90500.0 51.07
2021-01-07 53.57 51.86 52.75 51.96 63000.0 51.96
2021-01-06 53.41 49.23 49.23 52.22 125400.0 52.22
2021-01-05 49.93 48.56 48.82 49.09 79600.0 48.79
2021-01-04 51.07 48.6 50.72 49.2 66200.0 48.9
2020-12-31 50.71 49.59 49.87 50.47 56300.0 50.16
2020-12-30 50.12 49.33 49.73 49.74 69200.0 49.44
2020-12-29 49.89 48.85 49.6 49.63 88200.0 49.33
2020-12-28 50.0 48.36 48.78 49.54 69300.0 49.24
2020-12-24 49.1 48.39 49.01 48.63 19300.0 48.33
2020-12-23 49.13 47.51 47.51 48.99 60500.0 48.69
2020-12-22 48.17 47.38 47.72 47.42 48000.0 47.13
2020-12-21 47.95 46.46 46.46 47.63 72100.0 47.34
2020-12-18 49.85 46.3 46.31 46.3 576700.0 46.02
2020-12-17 47.14 45.8 47.12 46.3 58200.0 46.02
2020-12-16 47.54 46.42 47.54 46.89 86000.0 46.6
2020-12-15 47.92 46.19 46.38 47.42 88400.0 47.13
2020-12-14 46.2 44.22 44.87 45.96 79700.0 45.68
2020-12-11 44.92 43.97 44.2 44.53 90800.0 44.26
2020-12-10 44.99 44.03 44.05 44.6 89500.0 44.33
2020-12-09 44.9 43.16 44.25 44.59 82300.0 44.32
2020-12-08 44.15 41.86 42.11 43.71 152700.0 43.44
2020-12-07 42.11 40.57 40.87 42.11 119900.0 41.85
2020-12-04 41.28 39.21 39.35 41.14 83400.0 40.89
2020-12-03 39.06 37.67 38.49 38.73 80500.0 38.49
2020-12-02 38.45 37.07 37.48 38.2 26900.0 37.97
2020-12-01 38.03 37.03 37.95 37.59 87800.0 37.36
2020-11-30 38.18 36.62 37.91 36.77 83400.0 36.55
2020-11-27 38.99 37.82 38.65 38.31 45100.0 38.08
2020-11-25 39.46 38.39 39.46 38.88 39600.0 38.64
2020-11-24 39.8 38.7 38.71 39.63 103100.0 39.39
2020-11-23 38.8 37.75 38.71 37.94 63400.0 37.71
2020-11-20 38.67 37.32 37.77 37.71 38600.0 37.48
2020-11-19 38.33 37.51 38.17 38.23 30200.0 38.0
2020-11-18 39.74 38.38 39.16 38.41 46100.0 38.18
2020-11-17 39.53 37.97 38.19 39.25 55600.0 39.01
2020-11-16 39.55 38.36 38.96 39.28 71500.0 39.04
2020-11-13 38.43 37.31 38.14 37.69 91300.0 37.46
2020-11-12 38.0 36.41 36.96 37.08 82300.0 36.85
2020-11-11 39.64 37.01 39.29 37.53 89500.0 37.3
2020-11-10 39.63 38.21 39.35 39.14 110100.0 38.9
2020-11-09 39.31 35.15 35.34 38.25 281500.0 38.02
2020-11-06 35.4 34.03 35.33 34.15 65200.0 33.94
2020-11-05 35.01 33.55 33.55 34.83 53900.0 34.62
2020-11-04 36.12 33.26 35.82 33.58 88400.0 33.37
2020-11-03 36.77 35.59 35.99 36.51 88600.0 36.29
2020-11-02 36.13 34.18 34.4 35.32 58300.0 35.1
2020-10-30 34.78 33.48 34.19 33.83 58400.0 33.62
2020-10-29 34.29 32.87 33.39 34.23 46600.0 34.02
2020-10-28 34.25 33.56 33.75 33.57 78600.0 33.36
2020-10-27 35.18 34.12 34.46 34.4 77700.0 34.19
2020-10-26 35.48 34.13 34.8 34.76 103200.0 34.55
2020-10-23 35.98 35.04 35.62 35.45 46400.0 35.23
2020-10-22 35.41 34.33 34.33 35.37 75400.0 35.15
2020-10-21 34.98 34.38 34.55 34.4 80600.0 34.19
2020-10-20 35.2 33.48 34.41 34.51 53900.0 34.3
2020-10-19 34.22 33.39 34.03 33.43 45300.0 33.23
2020-10-16 34.75 33.55 34.16 33.95 36000.0 33.74
2020-10-15 34.76 33.07 33.43 34.44 45000.0 34.23
2020-10-14 34.27 33.06 33.84 33.52 44500.0 33.32
2020-10-13 34.62 33.81 34.38 33.91 40600.0 33.7
2020-10-12 35.15 34.01 34.4 34.9 44100.0 34.69
2020-10-09 35.73 34.3 35.05 34.38 46600.0 34.17
2020-10-08 35.07 33.94 34.48 34.81 39700.0 34.6
2020-10-07 34.44 33.26 33.79 34.14 95800.0 33.93
2020-10-06 34.85 33.39 33.68 33.54 68100.0 33.34
2020-10-05 33.88 33.11 33.11 33.84 52900.0 33.34
2020-10-02 33.16 31.43 31.43 32.9 49400.0 32.41
2020-10-01 32.24 31.49 32.04 32.13 49400.0 31.65
2020-09-30 33.34 31.89 32.62 32.12 68900.0 31.64
2020-09-29 32.67 31.79 32.65 32.46 33500.0 31.98
2020-09-28 33.06 32.02 32.11 32.84 48200.0 32.35
2020-09-25 31.54 30.97 30.97 31.42 41900.0 30.95
2020-09-24 31.93 30.65 31.23 31.35 40700.0 30.88
2020-09-23 32.31 31.04 31.99 31.09 77300.0 30.63
2020-09-22 32.65 31.49 32.43 31.79 73400.0 31.32
2020-09-21 32.92 32.0 32.76 32.31 90200.0 31.83
2020-09-18 33.71 32.93 33.71 33.63 162900.0 33.13
2020-09-17 33.53 32.79 33.06 33.34 52700.0 32.84
2020-09-16 34.0 33.26 33.47 33.45 64300.0 32.95
2020-09-15 34.41 33.47 34.31 33.54 30000.0 33.04
2020-09-14 34.88 33.93 34.15 34.07 60400.0 33.56
2020-09-11 34.48 33.7 34.48 33.91 57600.0 33.4
2020-09-10 35.39 34.1 35.36 34.11 54400.0 33.6
2020-09-09 36.25 34.99 36.15 35.05 74000.0 34.53
2020-09-08 37.27 35.85 37.27 35.85 38800.0 35.32
2020-09-04 38.49 36.92 38.19 37.59 34900.0 37.03
2020-09-03 38.53 37.26 37.58 37.3 106400.0 36.74
2020-09-02 37.56 36.83 36.94 37.48 27200.0 36.92
2020-09-01 37.7 36.72 37.26 37.13 32200.0 36.58
2020-08-31 37.82 37.08 37.45 37.4 70700.0 36.84
2020-08-28 37.77 37.17 37.77 37.64 38900.0 37.08
2020-08-27 38.19 37.09 37.22 37.51 33600.0 36.95
2020-08-26 38.78 36.09 38.47 37.13 36700.0 36.58
2020-08-25 39.12 37.96 39.12 38.56 39100.0 37.98
2020-08-24 38.74 37.37 37.69 38.5 34800.0 37.93
2020-08-21 38.0 36.9 37.91 37.29 39000.0 36.73
2020-08-20 37.96 37.32 37.76 37.69 27100.0 37.13
2020-08-19 38.99 38.0 38.07 38.33 43400.0 37.76
2020-08-18 39.74 38.12 39.56 38.14 30500.0 37.57
2020-08-17 40.97 39.03 40.44 39.41 33100.0 38.82
2020-08-14 40.91 39.65 39.81 40.67 29300.0 40.06
2020-08-13 40.54 39.86 40.26 40.16 33900.0 39.56
2020-08-12 42.2 40.02 42.2 40.69 51800.0 40.08
2020-08-11 41.99 41.02 41.04 41.17 58900.0 40.56
2020-08-10 40.97 39.25 39.26 40.25 48100.0 39.65
2020-08-07 39.01 36.77 37.17 39.0 57000.0 38.42
2020-08-06 37.44 36.9 37.07 37.17 49200.0 36.62
2020-08-05 37.58 36.9 37.13 37.11 54600.0 36.56
2020-08-04 36.73 36.05 36.43 36.73 36300.0 36.18
2020-08-03 37.54 36.26 37.54 36.53 58700.0 35.98
2020-07-31 37.46 36.24 37.39 37.25 58700.0 36.69
2020-07-30 38.29 36.85 37.81 37.56 73100.0 37.0
2020-07-29 38.85 37.87 38.27 38.52 60100.0 37.95
2020-07-28 39.1 38.14 38.63 38.3 71500.0 37.73
2020-07-27 40.71 38.35 40.0 38.98 72600.0 38.4
2020-07-24 40.88 39.1 40.54 40.31 51300.0 39.71
2020-07-23 40.81 38.71 39.09 40.63 98800.0 40.02
2020-07-22 42.0 38.66 42.0 39.6 145700.0 39.01
2020-07-21 42.55 40.18 40.18 42.05 88000.0 41.42
2020-07-20 40.72 39.35 40.4 39.97 45900.0 39.37
2020-07-17 42.44 40.08 41.03 40.4 84400.0 39.8
2020-07-16 42.39 40.99 41.2 41.18 73200.0 40.57
2020-07-15 42.23 40.29 40.66 41.78 64600.0 41.16
2020-07-14 40.99 38.77 39.65 39.34 77900.0 38.75
2020-07-13 40.47 38.92 39.83 39.78 96800.0 39.19
2020-07-10 39.13 37.45 37.51 39.11 104100.0 38.53
2020-07-09 39.21 37.02 39.01 37.06 82500.0 36.51
2020-07-08 39.64 37.85 39.06 38.73 90600.0 38.15
2020-07-07 39.95 38.72 39.73 39.24 84200.0 38.65
2020-07-06 41.47 39.84 40.8 40.46 62900.0 39.86
2020-07-02 42.23 40.17 41.84 40.44 54500.0 39.54
2020-07-01 43.0 40.62 42.83 40.62 62800.0 39.72
2020-06-30 43.13 41.53 41.9 42.85 61500.0 41.9
2020-06-29 41.7 39.5 39.77 41.7 110800.0 40.77
2020-06-26 39.78 37.76 39.48 39.03 252400.0 38.16
2020-06-25 39.68 38.03 38.03 39.68 70200.0 38.8
2020-06-24 39.48 37.91 39.48 38.35 76100.0 37.5
2020-06-23 41.37 39.85 41.37 40.01 42200.0 39.12
2020-06-22 41.39 40.12 40.45 40.46 53300.0 39.56
2020-06-19 42.22 39.15 41.39 40.98 180700.0 40.07
2020-06-18 41.09 39.94 39.94 40.68 45700.0 39.78
2020-06-17 42.6 40.02 42.39 40.21 80700.0 39.32
2020-06-16 43.26 41.63 42.68 42.38 93500.0 41.44
2020-06-15 40.73 37.34 37.58 40.32 86500.0 39.42
2020-06-12 40.15 37.83 40.15 39.48 64000.0 38.6
2020-06-11 39.95 37.99 39.35 38.03 99500.0 37.18
2020-06-10 45.43 41.9 45.43 42.04 69800.0 41.11
2020-06-09 46.61 44.16 44.69 45.68 53700.0 44.66
2020-06-08 47.06 45.18 46.54 46.14 73800.0 45.11
2020-06-05 46.75 44.25 44.25 45.11 94500.0 44.11
2020-06-04 42.63 39.35 40.4 42.36 88000.0 41.42
2020-06-03 40.97 38.65 39.17 40.15 50900.0 39.26
2020-06-02 38.73 37.16 37.89 38.08 59600.0 37.23
2020-06-01 38.65 37.27 37.82 37.32 84700.0 36.49
2020-05-29 38.23 37.04 38.23 37.57 73600.0 36.73
2020-05-28 42.1 38.74 42.1 38.9 68500.0 38.04
2020-05-27 41.36 38.71 39.9 41.05 65500.0 40.14
2020-05-26 38.62 36.96 37.27 38.22 58800.0 37.37
2020-05-22 36.21 34.86 36.05 35.27 49700.0 34.49
2020-05-21 36.2 35.35 35.69 35.84 50100.0 35.04
2020-05-20 35.81 33.95 34.21 35.7 61300.0 34.91
2020-05-19 35.35 33.1 35.08 33.16 62500.0 32.42
2020-05-18 35.78 33.0 33.0 35.46 94300.0 34.67
2020-05-15 31.67 30.22 31.22 31.46 315700.0 30.76
2020-05-14 31.78 28.92 30.08 31.53 101100.0 30.83
2020-05-13 33.2 30.42 32.74 31.15 81900.0 30.46
2020-05-12 34.53 32.46 34.53 32.65 101800.0 31.92
2020-05-11 35.65 34.18 35.58 34.41 92100.0 33.65
2020-05-08 36.48 34.78 34.78 36.35 62200.0 35.54
2020-05-07 34.82 33.59 34.14 33.97 51000.0 33.21
2020-05-06 35.6 32.36 34.99 33.42 84700.0 32.68
2020-05-05 37.27 34.66 37.0 35.08 47400.0 34.3
2020-05-04 36.34 34.86 35.77 36.16 70600.0 35.36
2020-05-01 37.95 35.31 37.95 36.55 78900.0 35.74
2020-04-30 39.33 37.51 39.22 38.15 105600.0 37.3
2020-04-29 41.25 35.56 38.57 40.62 86100.0 39.72
2020-04-28 37.44 35.88 36.99 36.99 96800.0 36.17
2020-04-27 36.87 35.11 35.37 36.02 93600.0 35.22
2020-04-24 35.27 33.84 34.44 34.79 67000.0 34.02
2020-04-23 39.45 32.02 33.23 34.3 105300.0 33.54
2020-04-22 33.43 31.65 32.96 31.99 63400.0 31.28
2020-04-21 32.52 31.24 31.24 32.27 49600.0 31.55
2020-04-20 33.52 31.8 32.45 32.55 63300.0 31.83
2020-04-17 33.61 31.56 31.56 33.51 96600.0 32.77
2020-04-16 31.21 29.07 31.08 30.31 145600.0 29.64
2020-04-15 32.48 30.94 32.28 31.22 83600.0 30.53
2020-04-14 36.35 32.55 36.35 33.25 125100.0 32.51
2020-04-13 37.25 34.15 37.25 35.37 74300.0 34.58
2020-04-09 37.52 34.35 34.49 37.31 118000.0 36.48
2020-04-08 34.32 32.35 33.18 33.5 97800.0 32.76
2020-04-07 34.73 31.84 33.3 32.42 143700.0 31.7
2020-04-06 33.72 32.02 32.33 32.22 127300.0 31.5
2020-04-03 33.07 30.99 32.73 31.85 88600.0 30.85
2020-04-02 33.49 30.16 30.93 32.63 55000.0 31.6
2020-04-01 32.76 31.07 31.95 31.39 92300.0 30.4
2020-03-31 34.1 31.87 32.89 33.82 106100.0 32.76
2020-03-30 33.95 31.14 32.27 33.08 86900.0 32.04
2020-03-27 34.33 31.95 34.09 32.15 69400.0 31.14
2020-03-26 35.97 31.57 31.57 35.5 98600.0 34.38
2020-03-25 34.48 30.4 32.3 31.57 169500.0 30.58
2020-03-24 33.64 30.69 32.18 32.33 141800.0 31.31
2020-03-23 32.45 29.92 32.1 30.68 115400.0 29.72
2020-03-20 38.5 30.77 37.85 32.07 321100.0 31.06
2020-03-19 41.51 30.54 33.18 38.1 221900.0 36.9
2020-03-18 34.38 30.15 31.58 33.41 245300.0 32.36
2020-03-17 33.97 28.01 29.24 33.96 256800.0 32.89
2020-03-16 32.25 20.04 22.01 28.4 174300.0 27.51
2020-03-13 37.67 33.47 36.95 35.11 143700.0 34.01
2020-03-12 38.0 34.77 38.0 34.9 206200.0 33.8
2020-03-11 42.34 39.32 42.34 40.72 92400.0 39.44
2020-03-10 44.4 40.89 42.96 43.73 85000.0 42.36
2020-03-09 44.65 41.02 44.65 41.57 89400.0 40.26
2020-03-06 48.91 46.53 48.06 47.66 74900.0 46.16
2020-03-05 50.64 48.95 50.22 49.74 88000.0 48.18
2020-03-04 51.72 49.76 51.2 51.54 74700.0 49.92
2020-03-03 52.1 49.64 52.1 50.63 70500.0 49.04
2020-03-02 52.08 50.33 51.13 52.01 86300.0 50.37
2020-02-28 52.23 50.31 50.73 51.13 135500.0 49.52
2020-02-27 54.96 52.52 54.59 52.52 122400.0 50.87
2020-02-26 56.51 55.48 56.14 55.58 102800.0 53.83
2020-02-25 58.2 56.05 58.03 56.1 136400.0 54.34
2020-02-24 58.68 57.87 58.68 57.99 78500.0 56.17
2020-02-21 61.54 60.01 61.37 60.2 447100.0 58.31
2020-02-20 62.2 61.22 61.27 61.37 78700.0 59.44
2020-02-19 62.16 61.33 62.16 61.49 62500.0 59.56
2020-02-18 62.47 61.1 61.95 61.82 47300.0 59.88