Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Pacific Premier Bncp (NQ: PPBI )

21.13 -0.38 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 5.226 5.251 5.100 5.243 6,535 +0.11(+2.17%)
Nov 29, 2011 5.132 5.132 5.124 5.132 1,126 +0.00(+0.00%)
Nov 28, 2011 5.235 5.323 5.092 5.132 14,716 +0.00(+0.00%)
Nov 25, 2011 5.132 5.132 5.132 5.132 977 -0.00(-0.00%)
Nov 23, 2011 5.132 5.132 5.132 5.132 2,388 -0.04(-0.77%)
Nov 22, 2011 5.219 5.239 5.124 5.172 5,655 -0.09(-1.66%)
Nov 21, 2011 5.140 5.363 5.140 5.259 5,048 -0.02(-0.45%)
Nov 18, 2011 5.370 5.394 5.251 5.283 1,724 +0.02(+0.45%)
Nov 17, 2011 5.243 5.323 5.243 5.259 10,809 +0.10(+2.01%)
Nov 16, 2011 5.569 5.577 5.132 5.156 38,252 -0.37(-6.76%)
Nov 15, 2011 5.538 5.577 5.522 5.530 3,280 +0.02(+0.29%)
Nov 14, 2011 5.641 5.641 5.514 5.514 2,010 -0.13(-2.33%)
Nov 11, 2011 5.657 5.665 5.514 5.645 4,980 -0.00(-0.07%)
Nov 10, 2011 5.291 5.649 5.291 5.649 39,389 +0.28(+5.19%)
Nov 09, 2011 5.522 5.522 5.331 5.370 19,643 -0.14(-2.60%)
Nov 08, 2011 5.355 5.569 5.331 5.514 11,853 +0.23(+4.37%)
Nov 07, 2011 5.148 5.286 5.148 5.283 3,333 +0.12(+2.31%)
Nov 04, 2011 5.243 5.283 5.116 5.164 15,857 +0.02(+0.46%)
Nov 02, 2011 5.068 5.140 5.140 5.140 23,629 +0.07(+1.41%)
Nov 01, 2011 5.084 5.084 4.997 5.068 6,399 +0.02(+0.35%)
Oct 31, 2011 5.012 5.259 4.933 5.051 243,380 +0.06(+1.24%)
Oct 28, 2011 5.099 5.156 4.973 4.989 8,275 -0.14(-2.79%)
Oct 27, 2011 5.092 5.132 5.092 5.132 26,142 +0.04(+0.78%)
Oct 25, 2011 5.140 5.092 5.092 5.092 2,639 -0.07(-1.39%)
Oct 24, 2011 5.148 5.172 5.072 5.164 18,641 +0.04(+0.78%)
Oct 21, 2011 4.973 5.124 4.973 5.124 9,544 +0.12(+2.38%)
Oct 20, 2011 4.678 5.005 4.678 5.005 17,645 +0.39(+8.45%)
Oct 19, 2011 4.575 4.615 4.575 4.615 3,142 -0.02(-0.51%)
Oct 18, 2011 4.495 4.646 4.495 4.639 14,484 +0.14(+3.00%)
Oct 17, 2011 4.654 4.654 4.376 4.503 33,558 -0.10(-2.08%)
Oct 14, 2011 4.694 4.694 4.599 4.599 12,163 +0.02(+0.52%)
Oct 13, 2011 4.583 4.670 4.575 4.575 1,289 -0.12(-2.54%)
Oct 12, 2011 4.575 4.694 4.575 4.694 7,666 +0.02(+0.34%)
Oct 11, 2011 4.678 4.678 4.615 4.678 1,148 +0.02(+0.34%)
Oct 10, 2011 4.654 4.662 4.654 4.662 2,136 +0.05(+1.03%)
Oct 07, 2011 4.511 4.615 4.511 4.615 5,781 +0.02(+0.35%)
Oct 06, 2011 4.575 4.599 4.543 4.599 628 +0.04(+0.87%)
Oct 05, 2011 4.615 4.615 4.559 4.559 1,386 +0.00(+0.00%)
Oct 04, 2011 4.551 4.686 4.463 4.559 9,232 -0.06(-1.21%)
Oct 03, 2011 4.575 4.718 4.575 4.615 4,989 -0.08(-1.69%)
Sep 30, 2011 4.702 4.790 4.694 4.694 4,021 -0.03(-0.67%)
Sep 29, 2011 4.893 4.893 4.694 4.726 6,787 +0.02(+0.51%)
Sep 28, 2011 4.742 4.742 4.702 4.702 2,562 -0.08(-1.66%)
Sep 27, 2011 4.774 4.814 4.734 4.782 2,459 -0.02(-0.33%)
Sep 26, 2011 4.806 4.806 4.742 4.798 3,179 +0.14(+2.99%)
Sep 23, 2011 4.639 4.662 4.631 4.658 2,023 +0.00(+0.09%)
Sep 22, 2011 4.790 4.790 4.615 4.654 16,906 -0.13(-2.66%)
Sep 21, 2011 4.782 4.869 4.782 4.782 21,141 -0.04(-0.83%)
Sep 20, 2011 4.829 4.930 4.814 4.822 1,348 -0.03(-0.61%)
Sep 19, 2011 4.790 4.853 4.782 4.851 6,180 -0.04(-0.85%)
Sep 16, 2011 4.877 4.925 4.822 4.893 4,808 +0.06(+1.32%)
Sep 15, 2011 4.917 5.004 4.829 4.829 1,439 -0.01(-0.16%)
Sep 14, 2011 4.941 4.941 4.837 4.837 1,510 -0.02(-0.33%)
Sep 13, 2011 4.901 4.901 4.853 4.853 7,038 -0.04(-0.81%)
Sep 12, 2011 4.861 4.957 4.861 4.893 9,641 +0.03(+0.65%)
Sep 09, 2011 4.893 4.981 4.861 4.861 15,208 -0.13(-2.55%)
Sep 08, 2011 5.036 5.036 4.973 4.989 12,784 -0.06(-1.26%)
Sep 07, 2011 5.124 5.148 5.052 5.052 8,312 +0.04(+0.79%)
Sep 06, 2011 4.973 5.012 4.960 5.012 1,885 +0.00(+0.00%)
Sep 02, 2011 5.132 5.132 5.012 5.012 1,598 -0.02(-0.32%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.