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 (%)
Mar 31, 2008 5.593 6.071 5.530 6.071 30,005 +0.25(+4.23%)
Mar 28, 2008 5.752 6.198 5.625 5.824 16,867 +0.01(+0.14%)
Mar 27, 2008 5.705 6.270 5.705 5.816 6,809 -0.19(-3.18%)
Mar 26, 2008 6.612 6.683 5.768 6.007 58,865 -0.56(-8.48%)
Mar 25, 2008 6.281 7.264 6.281 6.564 5,786 +0.41(+6.59%)
Mar 24, 2008 6.162 6.166 6.087 6.158 5,278 -0.21(-3.25%)
Mar 21, 2008 6.365 6.365 6.365 6.365 377 +0.00(+0.00%)
Mar 20, 2008 6.365 6.365 6.365 6.365 377 -0.15(-2.32%)
Mar 19, 2008 6.266 6.763 5.896 6.516 34,438 +0.83(+14.54%)
Mar 18, 2008 6.365 6.365 5.689 5.689 3,016 -0.68(-10.62%)
Mar 17, 2008 6.882 6.882 6.365 6.365 628 -0.08(-1.24%)
Mar 14, 2008 6.445 6.445 6.445 6.445 377 -0.36(-5.26%)
Mar 13, 2008 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Mar 12, 2008 6.802 6.802 6.802 6.802 125 +0.33(+5.16%)
Mar 11, 2008 6.659 6.715 6.468 6.468 1,548 -0.10(-1.45%)
Mar 10, 2008 6.580 6.612 6.564 6.564 5,722 +0.00(+0.00%)
Mar 07, 2008 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Mar 06, 2008 6.548 6.588 6.548 6.564 157,476 +0.10(+1.60%)
Mar 05, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Mar 04, 2008 6.206 6.556 6.206 6.460 14,460 -0.21(-3.22%)
Mar 03, 2008 6.429 6.675 6.429 6.675 4,625 +0.22(+3.45%)
Feb 29, 2008 6.429 6.476 6.429 6.453 7,076 +0.02(+0.37%)
Feb 28, 2008 6.445 6.445 6.413 6.429 2,010 +0.09(+1.38%)
Feb 27, 2008 6.365 6.365 6.341 6.341 251 -0.06(-0.99%)
Feb 26, 2008 6.309 6.445 6.095 6.405 1,426 -0.08(-1.23%)
Feb 25, 2008 6.142 6.484 5.530 6.484 9,703 -0.02(-0.37%)
Feb 22, 2008 5.967 6.556 5.967 6.508 894 +0.56(+9.36%)
Feb 21, 2008 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Feb 20, 2008 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Feb 19, 2008 5.927 5.975 5.919 5.951 1,005 -0.02(-0.40%)
Feb 18, 2008 6.182 6.357 5.935 5.975 1,256 +0.00(+0.00%)
Feb 15, 2008 6.182 6.357 5.935 5.975 1,256 -0.21(-3.35%)
Feb 14, 2008 6.142 6.182 6.142 6.182 251 +0.18(+2.91%)
Feb 13, 2008 6.007 6.079 5.935 6.007 48,929 +0.04(+0.67%)
Feb 12, 2008 5.729 6.087 5.729 5.967 17,095 +0.19(+3.31%)
Feb 11, 2008 6.039 6.126 5.776 5.776 4,273 -0.12(-2.02%)
Feb 08, 2008 5.888 6.015 5.888 5.896 4,273 +0.01(+0.14%)
Feb 07, 2008 5.856 5.967 5.848 5.888 4,776 +0.06(+0.96%)
Feb 06, 2008 5.983 5.983 5.792 5.832 2,903 -0.04(-0.68%)
Feb 05, 2008 5.768 5.872 5.768 5.872 29,957 -0.02(-0.40%)
Feb 04, 2008 5.681 6.230 5.681 5.896 61,687 +0.33(+5.86%)
Feb 01, 2008 5.490 5.713 5.490 5.569 25,009 +0.12(+2.19%)
Jan 31, 2008 5.108 5.450 5.108 5.450 2,010 +0.21(+3.95%)
Jan 30, 2008 5.370 5.370 5.180 5.243 12,845 -0.01(-0.15%)
Jan 29, 2008 5.116 5.347 5.116 5.251 3,398 +0.27(+5.43%)
Jan 28, 2008 4.981 4.981 4.981 4.981 251 -0.11(-2.19%)
Jan 25, 2008 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Jan 24, 2008 4.845 5.259 4.845 5.092 11,799 +0.16(+3.23%)
Jan 23, 2008 4.925 4.933 4.814 4.933 13,873 +0.18(+3.85%)
Jan 22, 2008 4.893 5.219 4.702 4.750 27,162 -0.16(-3.24%)
Jan 21, 2008 5.084 5.243 4.901 4.909 3,472 +0.00(+0.00%)
Jan 18, 2008 5.084 5.243 4.901 4.909 3,472 -0.10(-2.06%)
Jan 17, 2008 5.012 5.012 5.012 5.012 251 -0.08(-1.56%)
Jan 16, 2008 5.180 5.187 5.052 5.092 8,923 +0.20(+4.07%)
Jan 15, 2008 5.032 5.032 4.829 4.893 6,719 -0.25(-4.80%)
Jan 14, 2008 5.347 5.347 4.965 5.140 6,628 -0.13(-2.42%)
Jan 11, 2008 5.180 5.339 5.180 5.267 7,864 +0.27(+5.41%)
Jan 10, 2008 5.378 5.378 4.917 4.997 3,832 +0.09(+1.78%)
Jan 09, 2008 5.569 5.569 4.909 4.909 10,700 -0.64(-11.60%)
Jan 08, 2008 5.601 5.617 5.458 5.553 1,885 +0.22(+4.18%)
Jan 07, 2008 5.402 5.410 5.331 5.331 24,115 -0.08(-1.47%)
Jan 04, 2008 5.792 5.792 5.347 5.410 8,774 -0.15(-2.72%)
Jan 03, 2008 5.824 5.848 5.530 5.561 2,388 -0.09(-1.55%)
Jan 02, 2008 5.705 5.840 5.490 5.649 18,853 +0.15(+2.75%)
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.