Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Presidio Bank (OP: PDOB )

N/A UNCHANGED
Last Price Updated: 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 27, 2018 26.70 26.70 26.70 0 +0.00(+0.00%)
Apr 25, 2018 26.70 26.70 26.70 11 +0.00(+0.00%)
Apr 23, 2018 26.70 26.70 26.70 0 +0.05(+0.19%)
Apr 20, 2018 26.85 26.85 26.65 26.65 307 +0.15(+0.57%)
Apr 19, 2018 26.55 26.68 26.50 26.50 12,500 -0.05(-0.19%)
Apr 16, 2018 26.55 26.55 26.55 0 -0.05(-0.19%)
Apr 12, 2018 26.60 26.60 26.60 8 +0.10(+0.38%)
Apr 11, 2018 26.50 26.50 26.50 26.50 2,154 +0.00(+0.00%)
Apr 06, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Apr 05, 2018 26.50 26.50 26.50 26.50 2,000 +0.00(+0.00%)
Apr 04, 2018 26.50 26.50 26.50 26.50 27,550 -0.10(-0.38%)
Apr 02, 2018 26.60 26.60 26.60 0 +0.00(+0.00%)
Mar 29, 2018 26.60 26.60 26.60 0 +0.10(+0.38%)
Mar 28, 2018 26.55 26.55 26.50 26.50 448 +0.00(+0.00%)
Mar 27, 2018 26.60 26.60 26.50 26.50 1,147 -0.35(-1.30%)
Mar 26, 2018 26.90 26.90 26.85 26.85 390 +0.35(+1.32%)
Mar 21, 2018 26.50 26.50 26.50 15 -0.10(-0.38%)
Mar 20, 2018 26.90 26.90 26.60 26.60 607 -0.30(-1.12%)
Mar 16, 2018 26.90 26.90 26.90 40 +0.45(+1.70%)
Mar 15, 2018 26.45 26.45 26.45 26.45 2,041 +0.00(+0.00%)
Mar 14, 2018 26.60 26.60 26.45 26.45 7,772 +0.00(+0.00%)
Mar 13, 2018 26.45 26.45 26.45 26.45 5,061 -0.15(-0.56%)
Mar 12, 2018 26.60 26.60 26.60 26.60 122 +0.15(+0.57%)
Mar 09, 2018 26.45 26.45 26.45 26.45 2,000 -0.07(-0.26%)
Mar 08, 2018 26.52 26.52 26.52 26.52 104 +0.07(+0.26%)
Mar 05, 2018 26.45 26.45 26.45 0 -0.45(-1.67%)
Feb 28, 2018 26.90 26.90 26.90 53 +0.50(+1.89%)
Feb 27, 2018 26.40 26.40 26.40 26.40 3,612 +0.00(+0.00%)
Feb 20, 2018 26.40 26.40 26.40 0 +0.00(+0.00%)
Feb 16, 2018 26.40 26.40 26.40 0 +0.15(+0.57%)
Feb 13, 2018 26.25 26.25 26.25 0 -0.25(-0.94%)
Feb 12, 2018 26.50 26.50 26.50 26.50 1,000 +0.00(+0.00%)
Feb 09, 2018 26.25 26.50 26.25 26.50 6,100 +0.00(+0.00%)
Feb 08, 2018 26.50 26.50 26.50 26.50 100 +0.00(+0.00%)
Feb 07, 2018 26.50 26.50 26.50 26.50 5,500 +0.05(+0.19%)
Feb 06, 2018 26.50 26.50 26.45 26.45 123,752 -0.54(-2.00%)
Feb 02, 2018 26.99 26.99 26.99 0 +0.39(+1.47%)
Feb 01, 2018 26.60 26.60 26.60 26.60 51,566 +0.05(+0.19%)
Jan 31, 2018 26.55 26.55 26.55 26.55 695 +0.00(+0.00%)
Jan 30, 2018 26.55 26.55 26.55 26.55 200 +0.15(+0.57%)
Jan 26, 2018 26.40 26.40 26.40 0 -0.00(-0.00%)
Jan 25, 2018 26.55 26.55 26.40 26.40 5,563 -0.10(-0.37%)
Jan 24, 2018 26.40 26.50 26.25 26.50 60,540 +0.25(+0.95%)
Jan 23, 2018 25.45 26.25 25.25 26.25 10,570 +0.95(+3.75%)
Jan 22, 2018 25.25 25.30 25.15 25.30 9,300 +0.20(+0.80%)
Jan 17, 2018 25.10 25.10 25.10 0 +0.00(+0.00%)
Jan 16, 2018 25.10 25.10 25.00 25.10 5,355 +0.60(+2.45%)
Jan 12, 2018 24.50 24.50 24.50 0 -0.05(-0.20%)
Jan 11, 2018 24.30 24.55 24.30 24.55 5,600 -0.45(-1.80%)
Jan 09, 2018 25.00 25.00 25.00 0 +0.70(+2.88%)
Jan 02, 2018 24.30 24.30 24.30 0 +0.05(+0.21%)
Dec 29, 2017 24.25 24.25 24.25 0 +0.20(+0.83%)
Dec 28, 2017 24.00 24.20 24.00 24.05 5,198 -0.07(-0.31%)
Dec 21, 2017 24.12 24.12 24.12 0 +0.00(+0.00%)
Dec 20, 2017 24.12 24.12 24.00 24.12 310 +0.00(+0.00%)
Dec 19, 2017 24.00 24.12 24.00 24.12 2,200 +0.12(+0.52%)
Dec 18, 2017 23.55 24.20 23.55 24.00 12,471 +0.25(+1.05%)
Dec 15, 2017 23.75 23.75 23.75 23.75 300 +0.60(+2.59%)
Dec 14, 2017 23.15 23.45 23.15 23.15 12,743 +0.15(+0.65%)
Dec 13, 2017 23.00 23.00 23.00 23.00 10,013 +1.00(+4.55%)
Dec 05, 2017 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 30, 2017 22.00 22.00 22.00 10 -0.75(-3.30%)
Nov 29, 2017 22.75 22.75 22.75 22.75 3,163 +0.25(+1.11%)
Nov 28, 2017 22.50 22.50 22.50 22.50 210 +0.25(+1.12%)
Nov 27, 2017 22.25 22.25 22.25 22.25 250 +0.25(+1.14%)
Nov 24, 2017 22.00 22.00 22.00 22.00 106 +0.00(+0.00%)
Nov 22, 2017 21.75 22.15 21.55 22.00 23,473 +1.00(+4.76%)
Nov 17, 2017 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 14, 2017 21.00 21.00 21.00 1 +0.10(+0.48%)
Nov 13, 2017 21.00 21.00 20.90 20.90 236 +0.10(+0.48%)
Nov 09, 2017 20.80 20.80 20.80 0 +0.05(+0.24%)
Nov 02, 2017 20.75 20.75 20.75 0 +0.20(+0.97%)
Oct 31, 2017 20.55 20.55 20.55 36 +0.15(+0.74%)
Oct 27, 2017 20.40 20.40 20.40 0 +0.05(+0.25%)
Oct 24, 2017 20.35 20.35 20.35 0 +0.05(+0.25%)
Oct 23, 2017 20.20 20.30 20.20 20.30 211 +0.15(+0.74%)
Oct 20, 2017 20.15 20.19 20.15 20.15 30,917 +0.05(+0.24%)
Oct 18, 2017 20.10 20.10 20.10 29 -0.15(-0.73%)
Oct 17, 2017 20.25 20.25 20.18 20.25 1,023 +0.20(+1.00%)
Oct 13, 2017 20.05 20.05 20.05 8 +0.05(+0.25%)
Oct 04, 2017 20.00 20.00 20.00 78 -0.05(-0.25%)
Sep 29, 2017 20.05 20.05 20.05 0 -0.05(-0.25%)
Sep 28, 2017 20.10 20.10 20.10 20.10 1,510 -0.05(-0.25%)
Sep 27, 2017 20.15 20.15 20.15 20.15 648 +0.10(+0.50%)
Sep 20, 2017 20.05 20.05 20.05 100 +0.05(+0.25%)
Sep 19, 2017 20.00 20.00 20.00 20.00 4,000 +0.50(+2.56%)
Sep 13, 2017 19.50 19.50 19.50 0 -0.50(-2.50%)
Sep 11, 2017 20.00 20.00 20.00 0 +0.45(+2.30%)
Sep 08, 2017 19.55 19.55 19.55 19.55 100 -0.10(-0.51%)
Sep 07, 2017 19.80 19.80 19.65 19.65 439 -0.15(-0.77%)
Sep 06, 2017 19.80 19.80 19.80 19.80 190 +0.00(+0.01%)
Sep 05, 2017 19.90 19.90 19.80 19.80 2,807 -0.10(-0.50%)
Sep 01, 2017 19.90 19.90 19.90 19.90 15,258 +0.00(+0.00%)
Aug 31, 2017 19.90 19.95 19.80 19.90 1,707 +0.00(+0.00%)
Aug 30, 2017 19.85 19.90 19.85 19.90 200 +0.15(+0.76%)
Aug 28, 2017 19.75 19.75 19.75 35 +0.00(+0.00%)
Aug 25, 2017 19.45 19.75 19.45 19.75 800 +0.30(+1.54%)
Aug 24, 2017 19.00 19.45 19.00 19.45 2,230 +0.60(+3.18%)
Aug 21, 2017 18.85 18.85 18.85 0 +0.10(+0.53%)
Aug 18, 2017 18.75 18.75 18.75 18.75 1,489 -0.10(-0.53%)
Aug 17, 2017 18.75 18.85 18.75 18.85 200 +0.15(+0.81%)
Aug 16, 2017 18.70 18.70 18.70 18.70 400 +0.15(+0.80%)
Aug 15, 2017 18.55 18.55 18.55 18.55 2,000 +0.00(+0.00%)
Aug 10, 2017 18.55 18.55 18.55 0 +0.10(+0.54%)
Aug 04, 2017 18.45 18.45 18.45 0 +0.20(+1.10%)
Aug 03, 2017 18.25 18.25 18.25 18.25 148 +0.05(+0.27%)
Jul 31, 2017 18.20 18.20 18.20 0 +0.20(+1.11%)
Jul 27, 2017 18.00 18.00 18.00 0 +0.15(+0.84%)
Jul 26, 2017 17.90 18.00 17.85 17.85 2,016 +0.00(+0.00%)
Jul 25, 2017 17.90 17.90 17.85 17.85 1,350 -0.05(-0.28%)
Jul 21, 2017 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 20, 2017 17.90 17.90 17.90 17.90 120 +0.14(+0.78%)
Jul 18, 2017 17.76 17.76 17.76 0 +0.01(+0.07%)
Jul 17, 2017 17.75 17.75 17.75 17.75 1,220 +0.00(+0.00%)
Jul 12, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 11, 2017 17.75 17.75 17.75 17.75 150 -0.08(-0.45%)
Jul 05, 2017 17.83 17.83 17.83 0 +0.08(+0.45%)
Jul 03, 2017 17.75 17.75 17.75 17.75 16,059 +0.00(+0.00%)
Jun 23, 2017 17.75 17.75 17.75 16,059 -0.05(-0.28%)
Jun 22, 2017 17.80 17.80 17.80 17.80 22,000 +0.05(+0.28%)
Jun 20, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Jun 19, 2017 17.90 17.90 17.75 17.75 7,140 -0.05(-0.28%)
Jun 16, 2017 17.80 17.80 17.80 17.80 2,500 +0.05(+0.28%)
Jun 12, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Jun 09, 2017 17.75 17.75 17.75 17.75 450 +0.00(+0.00%)
Jun 07, 2017 17.75 17.75 17.75 0 -0.05(-0.28%)
Jun 06, 2017 17.75 17.80 17.75 17.80 7,832 +0.00(+0.00%)
Jun 05, 2017 17.80 17.80 17.80 17.80 5,600 +0.05(+0.28%)
Jun 02, 2017 17.75 17.75 17.75 17.75 846 +0.00(+0.00%)
May 31, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
May 30, 2017 17.75 17.75 17.75 17.75 350 +0.00(+0.00%)
May 26, 2017 17.75 17.75 17.75 17.75 190 +0.00(+0.00%)
May 24, 2017 17.75 17.75 17.75 0 -0.05(-0.28%)
May 16, 2017 17.80 17.80 17.80 0 +0.00(+0.00%)
May 12, 2017 17.80 17.80 17.80 0 +0.05(+0.28%)
May 10, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
May 09, 2017 17.70 17.75 17.70 17.75 1,300 +0.00(+0.00%)
May 08, 2017 17.75 17.75 17.75 17.75 2,000 +0.00(+0.00%)
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.