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 (%)
Jul 31, 2007 8.354 8.394 8.282 8.354 3,643 +0.00(+0.00%)
Jul 30, 2007 8.322 8.696 8.282 8.354 8,672 -0.01(-0.09%)
Jul 27, 2007 8.329 8.370 8.329 8.362 4,003 -0.07(-0.85%)
Jul 26, 2007 8.450 8.537 8.243 8.434 14,416 +0.14(+1.73%)
Jul 25, 2007 8.282 8.350 8.235 8.290 79,101 -0.05(-0.57%)
Jul 24, 2007 8.394 8.601 8.322 8.338 111,391 -0.24(-2.78%)
Jul 23, 2007 8.617 8.617 8.577 8.577 6,535 -0.06(-0.65%)
Jul 20, 2007 8.577 8.696 8.545 8.633 2,010 -0.04(-0.46%)
Jul 19, 2007 8.513 8.672 8.513 8.672 5,009 +0.15(+1.77%)
Jul 18, 2007 8.402 8.648 8.402 8.521 6,787 +0.01(+0.09%)
Jul 17, 2007 8.577 8.593 8.513 8.513 2,325 -0.02(-0.28%)
Jul 16, 2007 8.513 8.585 8.513 8.537 1,508 +0.02(+0.28%)
Jul 13, 2007 8.418 8.585 8.418 8.513 3,393 +0.10(+1.13%)
Jul 12, 2007 8.354 8.418 8.354 8.418 860 +0.05(+0.57%)
Jul 11, 2007 8.609 8.617 8.282 8.370 214,550 -0.18(-2.14%)
Jul 10, 2007 8.633 8.656 8.290 8.553 3,393 +0.06(+0.75%)
Jul 09, 2007 8.609 8.648 8.338 8.489 7,352 -0.03(-0.37%)
Jul 06, 2007 8.434 8.656 8.434 8.521 4,524 -0.02(-0.19%)
Jul 05, 2007 8.426 8.585 8.418 8.537 5,530 -0.10(-1.11%)
Jul 03, 2007 8.521 8.672 8.473 8.633 3,519 +0.21(+2.46%)
Jul 02, 2007 8.569 8.569 8.426 8.426 19,267 -0.08(-0.94%)
Jun 29, 2007 8.410 8.505 8.410 8.505 4,505 +0.01(+0.09%)
Jun 28, 2007 8.306 8.497 8.275 8.497 6,108 +0.18(+2.20%)
Jun 27, 2007 8.282 8.489 8.251 8.314 6,775 +0.03(+0.38%)
Jun 26, 2007 8.330 8.338 8.282 8.282 44,116 -0.08(-0.95%)
Jun 25, 2007 8.306 8.442 8.298 8.362 2,388 +0.02(+0.19%)
Jun 22, 2007 8.362 8.481 8.306 8.346 4,901 -0.01(-0.10%)
Jun 21, 2007 8.322 8.418 8.251 8.354 12,617 +0.03(+0.38%)
Jun 20, 2007 8.386 8.418 8.282 8.322 17,973 +0.01(+0.10%)
Jun 19, 2007 8.354 8.489 8.314 8.314 8,798 -0.04(-0.48%)
Jun 18, 2007 8.386 8.497 8.227 8.354 102,560 -0.05(-0.55%)
Jun 15, 2007 8.259 8.402 8.195 8.400 18,978 +0.01(+0.17%)
Jun 14, 2007 8.099 8.434 8.099 8.386 7,164 +0.25(+3.13%)
Jun 13, 2007 8.179 8.259 8.099 8.131 5,907 -0.10(-1.16%)
Jun 12, 2007 8.275 8.338 8.211 8.227 8,672 +0.03(+0.39%)
Jun 11, 2007 8.378 8.378 8.171 8.195 5,944 -0.12(-1.44%)
Jun 08, 2007 8.275 8.402 8.219 8.314 4,021 +0.05(+0.58%)
Jun 07, 2007 8.442 8.489 8.195 8.267 4,524 +0.10(+1.27%)
Jun 06, 2007 8.259 8.489 8.115 8.163 12,957 -0.23(-2.75%)
Jun 05, 2007 8.243 8.426 8.243 8.394 5,787 +0.06(+0.67%)
Jun 04, 2007 8.147 8.338 8.099 8.338 4,776 +0.24(+2.95%)
Jun 01, 2007 7.996 8.099 7.956 8.099 5,815 +0.00(+0.00%)
May 31, 2007 8.004 8.139 7.972 8.099 107,965 +0.06(+0.79%)
May 30, 2007 8.004 8.139 7.917 8.036 112,269 +0.04(+0.50%)
May 29, 2007 7.917 7.996 7.901 7.996 2,450 +0.14(+1.82%)
May 25, 2007 7.885 7.956 7.797 7.853 38,775 +0.06(+0.71%)
May 24, 2007 7.924 8.020 7.789 7.797 31,879 -0.06(-0.71%)
May 23, 2007 8.115 8.115 7.853 7.853 32,198 -0.25(-3.14%)
May 22, 2007 8.219 8.251 8.060 8.107 5,452 -0.17(-2.02%)
May 21, 2007 7.996 8.290 7.996 8.275 879 +0.25(+3.17%)
May 18, 2007 8.115 8.147 8.020 8.020 5,492 -0.08(-0.98%)
May 17, 2007 8.044 8.115 7.988 8.099 9,250 -0.02(-0.29%)
May 16, 2007 8.187 8.187 8.099 8.123 6,158 +0.01(+0.10%)
May 15, 2007 8.282 8.282 8.115 8.115 10,936 -0.10(-1.16%)
May 14, 2007 8.354 8.354 8.187 8.211 6,955 -0.07(-0.86%)
May 11, 2007 8.259 8.322 8.171 8.282 5,209 -0.11(-1.33%)
May 10, 2007 8.386 8.513 8.259 8.394 11,814 +0.18(+2.23%)
May 09, 2007 8.354 8.362 8.171 8.211 12,273 -0.22(-2.64%)
May 08, 2007 8.648 8.648 8.434 8.434 6,477 -0.03(-0.38%)
May 07, 2007 8.465 8.529 8.370 8.465 4,399 +0.03(+0.38%)
May 04, 2007 8.513 8.521 8.362 8.434 3,519 -0.12(-1.40%)
May 03, 2007 8.553 8.553 8.553 8.553 879 +0.00(+0.00%)
May 02, 2007 8.680 8.704 8.442 8.553 26,519 +0.00(+0.00%)
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.