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 )

22.24 +0.36 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2006 9.094 9.269 9.086 9.269 3,770 -0.01(-0.09%)
Apr 27, 2006 9.007 9.309 9.007 9.277 5,786 -0.07(-0.77%)
Apr 26, 2006 9.349 9.349 9.349 9.349 502 +0.00(+0.00%)
Apr 25, 2006 9.349 9.349 9.349 9.349 251 -0.06(-0.59%)
Apr 24, 2006 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 21, 2006 9.349 9.404 9.333 9.404 1,907 +0.06(+0.60%)
Apr 20, 2006 9.428 9.428 8.919 9.349 9,064 -0.06(-0.68%)
Apr 19, 2006 9.182 9.420 9.174 9.412 8,295 +0.14(+1.55%)
Apr 18, 2006 9.190 9.309 8.951 9.269 47,235 +0.01(+0.09%)
Apr 17, 2006 9.357 9.428 9.245 9.261 10,217 -0.17(-1.77%)
Apr 13, 2006 9.388 9.428 9.388 9.428 1,256 +0.00(+0.00%)
Apr 12, 2006 9.468 9.468 9.357 9.428 7,069 +0.04(+0.42%)
Apr 11, 2006 9.587 9.587 9.309 9.388 3,896 -0.13(-1.34%)
Apr 10, 2006 9.548 9.667 9.516 9.516 30,045 -0.03(-0.33%)
Apr 07, 2006 9.548 9.548 9.309 9.548 3,775 +0.00(+0.00%)
Apr 06, 2006 9.548 9.571 9.508 9.548 45,130 -0.02(-0.25%)
Apr 05, 2006 9.388 9.571 9.349 9.571 12,859 +0.03(+0.33%)
Apr 04, 2006 9.237 9.540 9.237 9.540 1,349 +0.09(+0.93%)
Apr 03, 2006 9.349 9.524 9.309 9.452 6,535 +0.12(+1.28%)
Mar 31, 2006 9.269 9.333 9.269 9.333 6,548 +0.06(+0.69%)
Mar 30, 2006 9.333 9.333 9.253 9.269 7,289 -0.08(-0.85%)
Mar 29, 2006 9.309 9.349 9.309 9.349 7,007 +0.02(+0.26%)
Mar 28, 2006 9.349 9.388 9.325 9.325 8,515 +0.02(+0.17%)
Mar 27, 2006 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Mar 24, 2006 9.317 9.484 9.309 9.309 8,387 -0.01(-0.09%)
Mar 23, 2006 9.699 9.699 9.318 9.318 502 -0.12(-1.28%)
Mar 21, 2006 9.333 9.746 9.333 9.439 1,005 +0.14(+1.48%)
Mar 20, 2006 9.261 9.428 9.261 9.301 754 +0.04(+0.43%)
Mar 17, 2006 9.373 9.532 9.261 9.261 3,521 -0.11(-1.19%)
Mar 16, 2006 9.548 9.548 9.349 9.373 5,442 -0.12(-1.26%)
Mar 15, 2006 9.380 9.540 9.380 9.492 628 +0.14(+1.45%)
Mar 14, 2006 9.548 9.548 9.357 9.357 1,194 -0.19(-2.00%)
Mar 13, 2006 9.452 9.667 9.452 9.548 3,621 +0.01(+0.08%)
Mar 10, 2006 9.548 9.707 9.349 9.540 6,334 -0.01(-0.08%)
Mar 09, 2006 9.548 9.627 9.516 9.548 1,841 -0.07(-0.73%)
Mar 08, 2006 9.738 9.906 9.468 9.618 4,336 -0.29(-2.91%)
Mar 07, 2006 9.945 10.02 9.906 9.906 2,388 +0.12(+1.22%)
Mar 06, 2006 9.826 9.866 9.786 9.786 2,680 +0.04(+0.41%)
Mar 03, 2006 9.699 9.746 9.699 9.746 2,262 +0.05(+0.49%)
Mar 02, 2006 9.555 9.699 9.555 9.699 565 +0.07(+0.74%)
Mar 01, 2006 9.562 9.627 9.476 9.627 834 +0.08(+0.83%)
Feb 28, 2006 9.492 9.619 9.548 9.548 35,581 +0.06(+0.59%)
Feb 27, 2006 9.350 9.492 9.350 9.492 4,652 -0.06(-0.58%)
Feb 24, 2006 9.548 9.548 9.548 9.548 1,490 -0.08(-0.83%)
Feb 23, 2006 9.468 9.627 9.468 9.627 6,787 +0.14(+1.51%)
Feb 22, 2006 9.373 9.587 9.373 9.484 8,798 -0.06(-0.67%)
Feb 21, 2006 9.540 9.548 9.540 9.548 251 +0.02(+0.17%)
Feb 17, 2006 9.349 9.532 9.309 9.532 3,940 -0.02(-0.17%)
Feb 16, 2006 9.460 9.548 9.309 9.548 61,963 +0.09(+0.93%)
Feb 15, 2006 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 14, 2006 9.492 9.548 9.420 9.460 11,666 -0.09(-0.92%)
Feb 13, 2006 9.357 9.548 9.357 9.548 1,760 -0.02(-0.17%)
Feb 10, 2006 9.548 9.563 9.357 9.563 2,453 -0.14(-1.48%)
Feb 09, 2006 9.540 9.707 9.540 9.707 2,268 +0.24(+2.52%)
Feb 08, 2006 9.349 9.468 9.349 9.468 1,841 +0.10(+1.02%)
Feb 07, 2006 9.357 9.373 9.357 9.373 1,260 -0.18(-1.83%)
Feb 06, 2006 9.357 9.548 9.349 9.548 7,793 +0.06(+0.60%)
Feb 03, 2006 9.253 9.491 9.253 9.491 502 +0.24(+2.57%)
Feb 02, 2006 9.325 9.500 9.150 9.253 9,731 -0.16(-1.69%)
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.