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 (%)
Oct 11, 2019 27.96 27.96 27.96 0 +0.45(+1.63%)
Oct 10, 2019 27.74 28.00 27.50 27.51 2,784 -0.14(-0.51%)
Oct 09, 2019 27.65 27.65 27.50 27.65 4,043 -0.55(-1.95%)
Oct 07, 2019 28.20 28.20 28.20 0 +0.35(+1.26%)
Oct 04, 2019 27.90 27.90 27.85 27.85 4,700 -0.15(-0.54%)
Oct 03, 2019 28.00 28.00 28.00 28.00 1,000 +0.00(+0.00%)
Oct 02, 2019 28.55 28.55 28.00 28.00 2,525 -0.75(-2.61%)
Oct 01, 2019 29.16 29.16 28.75 28.75 673 -0.41(-1.41%)
Sep 27, 2019 29.16 29.16 29.16 0 -0.38(-1.29%)
Sep 26, 2019 29.54 29.54 29.54 29.54 100 +0.00(+0.00%)
Sep 25, 2019 29.31 29.54 29.00 29.54 1,400 +0.07(+0.24%)
Sep 24, 2019 29.68 29.68 29.00 29.47 1,150 -0.42(-1.41%)
Sep 23, 2019 30.00 30.00 29.89 29.89 600 -0.11(-0.37%)
Sep 20, 2019 30.23 30.23 30.00 30.00 10,000 -0.29(-0.96%)
Sep 19, 2019 30.18 30.50 30.18 30.29 1,279 -0.01(-0.03%)
Sep 18, 2019 30.32 30.32 30.25 30.30 20,011 +0.03(+0.10%)
Sep 17, 2019 30.25 30.30 30.23 30.27 1,812 -0.21(-0.69%)
Sep 16, 2019 30.52 30.52 30.48 30.48 10,263 -0.02(-0.07%)
Sep 13, 2019 30.92 30.92 30.15 30.50 5,400 +0.20(+0.66%)
Sep 12, 2019 30.00 30.30 30.00 30.30 14,572 +0.01(+0.03%)
Sep 11, 2019 29.79 30.29 29.79 30.29 10,282 +0.47(+1.58%)
Sep 10, 2019 28.90 29.82 28.59 29.82 120,451 +1.02(+3.55%)
Sep 09, 2019 28.10 28.85 28.10 28.80 4,109 +0.64(+2.26%)
Sep 06, 2019 27.71 28.16 27.18 28.16 5,800 -0.34(-1.19%)
Sep 05, 2019 27.80 28.50 27.80 28.50 305 +0.78(+2.81%)
Sep 04, 2019 27.49 28.19 27.49 27.72 3,224 -0.80(-2.81%)
Aug 30, 2019 28.52 28.52 28.52 0 -0.03(-0.11%)
Aug 29, 2019 28.50 28.64 28.50 28.55 2,938 +0.25(+0.88%)
Aug 28, 2019 28.00 28.32 28.00 28.30 15,912 +0.05(+0.18%)
Aug 23, 2019 28.25 28.25 28.25 0 -0.25(-0.88%)
Aug 22, 2019 28.51 28.60 28.50 28.50 500 -0.02(-0.07%)
Aug 21, 2019 28.25 28.52 28.25 28.52 1,995 +0.32(+1.13%)
Aug 20, 2019 28.20 28.20 28.20 28.20 233 -0.05(-0.18%)
Aug 19, 2019 28.00 28.25 27.75 28.25 1,966 +0.55(+1.99%)
Aug 16, 2019 27.49 27.74 27.49 27.70 800 +0.21(+0.76%)
Aug 15, 2019 27.07 27.49 26.01 27.49 6,800 -0.25(-0.90%)
Aug 14, 2019 27.88 27.88 27.50 27.74 400 -0.36(-1.28%)
Aug 13, 2019 28.10 28.10 28.10 28.10 200 -0.01(-0.04%)
Aug 09, 2019 28.11 28.11 28.11 0 +0.03(+0.11%)
Aug 08, 2019 27.99 28.48 27.70 28.08 1,775 +0.26(+0.93%)
Aug 07, 2019 28.00 28.00 27.66 27.82 2,180 -0.43(-1.52%)
Aug 06, 2019 28.25 28.25 28.25 138 +0.00(+0.00%)
Aug 05, 2019 28.60 28.60 28.25 28.25 3,412 -0.65(-2.25%)
Aug 02, 2019 29.51 29.51 28.75 28.90 5,900 -1.31(-4.34%)
Aug 01, 2019 30.21 30.21 30.21 26 +0.00(+0.00%)
Jul 31, 2019 29.51 30.21 29.51 30.21 1,149 +0.46(+1.55%)
Jul 30, 2019 29.65 29.75 29.26 29.75 10,764 -0.25(-0.83%)
Jul 29, 2019 30.00 30.00 30.00 30.00 337 +0.20(+0.67%)
Jul 26, 2019 29.70 29.80 29.61 29.80 2,800 +0.10(+0.34%)
Jul 25, 2019 29.70 29.70 29.70 29.70 500 +0.10(+0.34%)
Jul 24, 2019 29.00 29.60 29.00 29.60 12,988 +0.68(+2.35%)
Jul 23, 2019 28.99 29.00 28.92 28.92 4,485 -0.08(-0.28%)
Jul 22, 2019 29.00 29.00 29.00 34 +0.00(+0.00%)
Jul 19, 2019 29.00 29.00 29.00 20 +0.00(+0.00%)
Jul 18, 2019 29.00 29.00 28.90 29.00 1,511 +0.00(+0.00%)
Jul 16, 2019 29.00 29.00 29.00 0 -0.16(-0.55%)
Jul 15, 2019 29.27 29.27 29.16 29.16 400 -0.13(-0.44%)
Jul 11, 2019 29.29 29.29 29.29 0 -0.01(-0.03%)
Jul 10, 2019 29.49 29.50 29.30 29.30 1,700 +0.05(+0.17%)
Jul 09, 2019 29.21 29.25 29.06 29.25 1,078 -0.10(-0.34%)
Jul 08, 2019 29.50 29.50 28.94 29.35 93,951 -0.15(-0.51%)
Jul 05, 2019 29.25 29.50 29.25 29.50 5,100 +0.25(+0.85%)
Jul 03, 2019 29.25 29.25 29.20 29.25 4,300 -0.15(-0.51%)
Jul 02, 2019 29.52 29.52 28.90 29.40 7,271 -0.34(-1.14%)
Jul 01, 2019 29.69 29.74 29.56 29.74 1,225 +0.05(+0.17%)
Jun 28, 2019 29.20 29.69 29.20 29.69 3,600 +0.49(+1.68%)
Jun 27, 2019 29.00 29.20 29.00 29.20 1,011 +0.20(+0.69%)
Jun 26, 2019 29.00 29.20 29.00 29.00 472 +0.25(+0.87%)
Jun 25, 2019 28.85 29.05 28.75 28.75 4,400 -0.45(-1.54%)
Jun 24, 2019 28.80 29.20 28.80 29.20 1,600 +0.00(+0.00%)
Jun 20, 2019 29.20 29.20 29.20 0 -0.04(-0.14%)
Jun 19, 2019 29.20 29.24 29.20 29.24 500 +0.04(+0.14%)
Jun 18, 2019 29.01 29.20 28.92 29.20 9,601 +0.28(+0.97%)
Jun 17, 2019 29.20 29.20 28.92 28.92 2,043 -0.27(-0.92%)
Jun 14, 2019 29.00 29.24 29.00 29.19 15,400 +0.04(+0.14%)
Jun 13, 2019 29.05 29.30 29.05 29.15 9,496 +0.10(+0.34%)
Jun 12, 2019 28.90 29.05 28.90 29.05 3,384 +0.01(+0.03%)
Jun 11, 2019 29.00 29.10 29.00 29.04 13,866 +0.09(+0.31%)
Jun 10, 2019 28.40 28.95 28.40 28.95 5,156 +0.21(+0.73%)
Jun 07, 2019 28.95 28.95 28.50 28.74 6,200 -0.26(-0.90%)
Jun 06, 2019 29.02 29.02 28.95 29.00 12,105 +0.00(+0.00%)
Jun 05, 2019 29.05 29.05 29.00 29.00 1,410 -0.10(-0.34%)
Jun 04, 2019 28.85 29.10 28.85 29.10 210,767 +0.25(+0.87%)
Jun 03, 2019 28.55 28.85 28.55 28.85 2,591 +0.34(+1.19%)
May 31, 2019 28.85 28.89 28.51 28.51 8,800 -0.38(-1.32%)
May 30, 2019 29.00 29.00 28.85 28.89 2,325 -0.11(-0.38%)
May 29, 2019 28.95 29.00 28.84 29.00 18,536 +0.00(+0.00%)
May 28, 2019 29.00 29.00 28.74 29.00 13,607 -0.05(-0.17%)
May 24, 2019 28.75 29.05 28.75 29.05 39,000 +0.25(+0.87%)
May 23, 2019 29.01 29.01 28.75 28.80 6,527 -0.22(-0.76%)
May 22, 2019 29.10 29.10 29.01 29.02 8,884 -0.08(-0.27%)
May 21, 2019 28.98 29.15 28.98 29.10 166,420 +0.30(+1.04%)
May 20, 2019 28.70 29.25 28.70 28.80 148,510 +0.10(+0.35%)
May 17, 2019 28.60 28.75 28.50 28.70 495,000 +3.40(+13.44%)
May 13, 2019 25.30 25.30 25.30 0 +0.00(+0.00%)
May 10, 2019 25.25 25.30 25.25 25.30 200 +0.05(+0.20%)
May 09, 2019 25.25 25.25 25.25 25.25 840 +0.00(+0.00%)
May 08, 2019 25.05 25.25 25.05 25.25 5,250 +0.22(+0.88%)
May 07, 2019 25.03 25.03 25.03 26 +0.00(+0.00%)
May 03, 2019 25.03 25.03 25.03 0 -0.02(-0.08%)
May 02, 2019 25.07 25.07 25.00 25.05 9,554 -0.02(-0.08%)
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.