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 )

23.82 +0.35 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 9.078 9.158 9.078 9.158 879 +0.09(+0.96%)
May 27, 2004 8.712 9.070 8.712 9.070 6,787 +0.23(+2.61%)
May 26, 2004 8.672 8.839 8.672 8.839 7,164 +0.28(+3.25%)
May 25, 2004 8.362 8.664 8.362 8.561 95,270 +0.10(+1.13%)
May 24, 2004 8.362 8.465 8.354 8.465 9,175 +0.00(+0.00%)
May 21, 2004 8.465 8.465 8.465 8.465 125 +0.08(+0.95%)
May 20, 2004 8.386 8.386 8.386 8.386 6,284 -0.01(-0.09%)
May 19, 2004 8.394 8.434 8.394 8.394 2,010 +0.00(+0.00%)
May 18, 2004 8.442 8.442 8.394 8.394 1,885 -0.04(-0.47%)
May 17, 2004 8.473 8.473 8.426 8.434 6,661 -0.06(-0.75%)
May 14, 2004 8.489 8.497 8.489 8.497 377 +0.02(+0.19%)
May 13, 2004 8.513 8.513 8.481 8.481 9,300 -0.08(-0.93%)
May 12, 2004 8.561 8.561 8.561 8.561 0 +0.00(+0.00%)
May 11, 2004 8.617 8.617 8.418 8.561 17,093 -0.06(-0.74%)
May 10, 2004 8.497 8.625 8.465 8.625 3,393 -0.02(-0.18%)
May 07, 2004 8.641 8.641 8.641 8.641 1,633 +0.11(+1.31%)
May 06, 2004 8.529 8.633 8.481 8.529 21,743 -0.12(-1.38%)
May 05, 2004 8.752 8.752 8.513 8.648 9,300 +0.06(+0.65%)
May 04, 2004 8.752 8.752 8.473 8.593 155,726 +0.12(+1.41%)
May 03, 2004 8.394 8.561 8.354 8.473 110,855 +0.12(+1.43%)
Apr 30, 2004 8.354 8.720 8.282 8.354 58,067 +0.04(+0.48%)
Apr 29, 2004 8.251 8.593 8.251 8.314 6,787 -0.20(-2.34%)
Apr 28, 2004 8.696 8.696 8.330 8.513 11,688 -0.23(-2.64%)
Apr 27, 2004 8.911 8.911 8.688 8.744 27,399 -0.17(-1.87%)
Apr 26, 2004 8.792 8.911 8.752 8.911 9,552 +0.15(+1.73%)
Apr 23, 2004 8.712 8.831 8.712 8.760 4,021 +0.09(+1.01%)
Apr 22, 2004 8.728 8.808 8.585 8.672 31,798 -0.02(-0.27%)
Apr 21, 2004 8.744 8.744 8.617 8.696 16,087 +0.02(+0.18%)
Apr 20, 2004 8.752 8.752 8.633 8.680 52,034 +0.05(+0.55%)
Apr 19, 2004 8.784 8.784 8.354 8.633 77,548 -0.06(-0.73%)
Apr 16, 2004 8.776 8.871 8.664 8.696 22,749 -0.03(-0.36%)
Apr 15, 2004 9.190 9.205 8.593 8.728 33,307 -0.02(-0.27%)
Apr 14, 2004 9.253 9.253 8.680 8.752 18,853 -0.52(-5.58%)
Apr 13, 2004 9.516 9.516 9.253 9.269 13,699 -0.12(-1.27%)
Apr 12, 2004 9.627 9.691 9.309 9.388 19,104 -0.28(-2.88%)
Apr 08, 2004 9.746 9.746 9.595 9.667 45,498 -0.16(-1.62%)
Apr 07, 2004 9.929 9.945 9.786 9.826 4,650 -0.33(-3.21%)
Apr 06, 2004 10.18 10.31 9.937 10.15 24,760 -0.15(-1.47%)
Apr 05, 2004 10.50 10.50 10.29 10.30 15,836 -0.20(-1.89%)
Apr 02, 2004 10.61 10.62 10.46 10.50 3,770 -0.11(-1.05%)
Apr 01, 2004 10.34 10.62 10.34 10.61 15,962 -0.09(-0.82%)
Mar 31, 2004 10.50 10.70 10.33 10.70 52,160 +0.16(+1.51%)
Mar 30, 2004 10.57 10.65 10.46 10.54 13,322 -0.06(-0.60%)
Mar 29, 2004 10.80 10.80 10.38 10.61 12,694 -0.09(-0.82%)
Mar 26, 2004 10.66 10.69 10.59 10.69 2,136 +0.11(+1.05%)
Mar 25, 2004 10.62 10.67 10.50 10.58 80,439 -0.06(-0.52%)
Mar 24, 2004 10.52 10.64 10.52 10.64 754 -0.10(-0.89%)
Mar 23, 2004 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Mar 22, 2004 10.94 10.94 10.54 10.73 4,776 -0.02(-0.22%)
Mar 19, 2004 10.64 10.76 10.62 10.76 3,393 -0.17(-1.53%)
Mar 18, 2004 10.70 10.93 10.70 10.92 879 +0.07(+0.66%)
Mar 17, 2004 10.53 10.94 10.53 10.85 3,644 +0.33(+3.18%)
Mar 16, 2004 10.61 10.62 10.39 10.52 132,851 +0.01(+0.08%)
Mar 15, 2004 10.74 10.76 10.46 10.51 18,853 -0.27(-2.51%)
Mar 12, 2004 10.78 10.86 10.74 10.78 11,060 -0.01(-0.07%)
Mar 11, 2004 10.94 10.94 10.75 10.79 42,733 -0.15(-1.38%)
Mar 10, 2004 11.22 11.23 10.94 10.94 196,448 -0.20(-1.79%)
Mar 09, 2004 11.32 11.45 11.14 11.14 23,252 -0.20(-1.75%)
Mar 08, 2004 11.54 11.74 11.32 11.34 19,607 -0.05(-0.42%)
Mar 05, 2004 11.42 11.62 11.38 11.39 3,519 -0.15(-1.31%)
Mar 04, 2004 11.78 11.85 11.47 11.54 109,221 -0.34(-2.88%)
Mar 03, 2004 11.93 11.93 11.74 11.88 4,901 +0.02(+0.20%)
Mar 02, 2004 11.93 12.13 11.66 11.85 10,054 +0.21(+1.78%)
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.