Historical Prices for Pacific Continental Corp (ore) (PCBK)

Symbol:

Historical Data for Pacific Continental Corp. (PCBK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	14.26	14.49	12.08	14.39	4,560	0.17	1.20%
10/10/08	11.58	14.50	11.20	14.22	33,929	2.64	22.80%
10/9/08	14.00	14.00	11.58	11.58	37,067	-2.31	-16.63%
10/8/08	11.97	14.00	11.865	13.89	22,432	1.10	8.60%
10/7/08	14.74	14.75	12.49	12.79	14,558	-1.73	-11.91%
10/6/08	14.20	14.95	14.13	14.52	29,732	0.07	0.48%
10/3/08	14.70	15.00	14.45	14.45	11,186	0.09	0.63%
10/2/08	14.49	14.99	14.31	14.36	8,920	-0.18	-1.24%
10/1/08	15.00	15.00	14.00	14.54	4,491	-0.10	-0.68%
9/30/08	14.30	15.00	14.18	14.64	21,191	0.86	6.24%
9/29/08	14.59	15.00	12.63	13.78	17,004	-1.07	-7.21%
9/26/08	13.63	14.95	13.41	14.85	19,310	0.37	2.56%
9/25/08	13.62	14.95	13.62	14.48	22,458	0.68	4.93%
9/24/08	14.88	15.25	13.80	13.80	12,461	-0.43	-3.02%
9/23/08	15.16	15.16	13.83	14.23	8,942	-0.99	-6.50%
9/22/08	15.25	15.25	14.35	15.22	16,344	0.18	1.20%
9/19/08	16.59	16.59	14.00	15.04	178,825	0.98	6.97%
9/18/08	12.99	14.06	12.41	14.06	53,732	1.75	14.22%
9/17/08	13.58	13.58	12.31	12.31	15,083	-1.66	-11.88%
9/16/08	12.29	13.97	12.29	13.97	29,221	1.68	13.67%
9/15/08	13.63	13.85	12.29	12.29	19,143	-1.09	-8.15%
9/12/08	13.74	13.74	12.76	13.38	11,605	-0.42	-3.04%
9/11/08	13.37	13.80	13.25	13.80	30,694	0.04	0.29%
9/10/08	12.96	13.89	12.71	13.76	30,343	1.04	8.18%
9/9/08	12.75	13.00	12.39	12.72	13,614	-0.01	-0.08%
9/8/08	12.50	13.00	12.25	12.73	19,944	0.35	2.83%
9/5/08	12.40	12.45	12.32	12.38	7,523	0.11	0.90%
9/4/08	11.87	12.50	11.87	12.27	17,916	0.26	2.16%
9/3/08	12.22	12.29	11.63	12.01	22,334	-0.17	-1.40%
9/2/08	12.40	12.40	12.09	12.18	6,874	-0.13	-1.06%
8/29/08	12.59	12.59	12.07	12.31	37,029	-0.39	-3.07%
8/28/08	12.41	12.70	11.89	12.70	8,566	0.50	4.10%
8/27/08	11.92	12.25	11.91	12.20	9,946	0.25	2.09%
8/26/08	11.66	12.05	11.66	11.95	3,374	0.25	2.14%
8/25/08	12.97	12.97	11.65	11.70	10,691	-1.14	-8.88%
8/22/08	12.89	12.89	12.48	12.84	5,607	0.42	3.38%
8/21/08	12.52	12.555	12.35	12.42	4,688	-0.43	-3.35%
8/20/08	12.83	13.28	12.83	12.85	3,889	0.01	0.08%
8/19/08	12.69	12.96	12.56	12.84	3,908	-0.16	-1.23%
8/18/08	13.5399	13.71	12.68	13.00	16,966	-0.08	-0.61%
8/15/08	14.34	14.38	12.91	13.08	24,764	-1.12	-7.89%
8/14/08	13.41	14.24	13.31	14.20	24,875	0.52	3.80%
8/13/08	13.33	13.71	12.275	13.68	13,982	0.18	1.33%
8/12/08	12.80	13.75	12.80	13.50	31,539	0.64	4.98%
8/11/08	11.64	12.95	11.47	12.86	35,817	1.37	11.92%
8/8/08	11.07	11.69	10.96	11.49	37,006	0.39	3.51%
8/7/08	11.29	11.38	10.97	11.10	56,700	-0.15	-1.33%
8/6/08	11.01	11.25	11.00	11.25	35,921	0.20	1.81%
8/5/08	11.18	11.18	10.95	11.05	29,188	-0.05	-0.45%
8/4/08	11.06	11.33	10.8201	11.10	32,510	0.06	0.54%
8/1/08	10.90	11.13	10.76	11.04	14,375	-0.26	-2.30%
7/31/08	10.73	11.69	10.73	11.30	17,256	0.46	4.24%
7/30/08	11.00	11.13	10.75	10.84	68,773	-0.21	-1.90%
7/29/08	10.78	11.70	11.02	11.05	23,230	0.30	2.79%
7/28/08	11.05	11.05	10.60	10.75	17,562	-0.29	-2.63%
7/25/08	10.93	11.07	10.90	11.04	32,158	0.08	0.73%
7/24/08	11.10	11.10	10.845	10.96	9,828	0.01	0.09%
7/23/08	11.23	11.45	10.63	10.95	10,019	-0.04	-0.36%
7/22/08	10.55	11.29	10.00	10.99	27,375	0.62	5.98%
7/21/08	10.59	10.59	10.00	10.37	10,115	-0.06	-0.58%
7/18/08	10.49	11.24	10.42	10.43	19,770	-0.07	-0.67%
7/17/08	10.57	11.15	9.80	10.50	25,588	0.20	1.94%
7/16/08	9.39	10.44	9.21	10.30	27,134	1.04	11.23%
7/15/08	9.89	9.89	8.98	9.26	45,142	-0.50	-5.12%