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 (%)
Sep 30, 2004 8.991 9.412 8.991 9.412 74,029 +0.46(+5.16%)
Sep 29, 2004 9.014 9.046 8.903 8.951 9,175 -0.10(-1.06%)
Sep 28, 2004 9.030 9.078 8.943 9.046 70,636 -0.05(-0.52%)
Sep 27, 2004 8.871 9.094 8.871 9.094 10,934 +0.20(+2.24%)
Sep 24, 2004 8.871 8.951 8.871 8.895 69,002 +0.02(+0.27%)
Sep 23, 2004 8.871 8.911 8.792 8.871 4,650 +0.12(+1.36%)
Sep 22, 2004 8.760 8.760 8.752 8.752 6,787 +0.00(+0.00%)
Sep 21, 2004 8.792 8.831 8.752 8.752 3,770 +0.08(+0.92%)
Sep 20, 2004 8.672 8.855 8.672 8.672 7,289 -0.08(-0.91%)
Sep 17, 2004 8.752 8.752 8.752 8.752 81,068 +0.00(+0.00%)
Sep 16, 2004 8.752 8.752 8.752 8.752 1,256 -0.04(-0.45%)
Sep 15, 2004 8.672 8.792 8.672 8.792 34,312 +0.04(+0.45%)
Sep 14, 2004 8.672 8.752 8.672 8.752 3,519 +0.08(+0.92%)
Sep 13, 2004 8.680 8.712 8.553 8.672 4,273 -0.08(-0.91%)
Sep 10, 2004 8.744 8.752 8.680 8.752 6,032 +0.00(+0.00%)
Sep 09, 2004 8.752 8.752 8.752 8.752 1,131 +0.00(+0.00%)
Sep 08, 2004 8.831 8.831 8.712 8.752 23,754 +0.00(+0.00%)
Sep 07, 2004 8.752 8.792 8.752 8.752 55,629 -0.04(-0.45%)
Sep 03, 2004 8.752 8.991 8.752 8.792 118,019 +0.04(+0.45%)
Sep 02, 2004 8.752 8.824 8.752 8.752 64,980 +0.10(+1.20%)
Sep 01, 2004 8.648 8.648 8.648 8.648 0 +0.00(+0.00%)
Aug 31, 2004 8.672 8.672 8.601 8.648 1,005 +0.01(+0.09%)
Aug 30, 2004 8.481 8.792 8.481 8.641 11,186 -0.11(-1.27%)
Aug 27, 2004 8.744 8.824 8.680 8.752 11,940 +0.10(+1.20%)
Aug 26, 2004 8.672 8.680 8.633 8.648 3,896 +0.10(+1.12%)
Aug 25, 2004 8.561 8.593 8.473 8.553 5,907 -0.04(-0.46%)
Aug 24, 2004 8.561 8.593 8.561 8.593 879 +0.03(+0.37%)
Aug 23, 2004 8.903 8.903 8.545 8.561 12,191 -0.28(-3.15%)
Aug 20, 2004 8.768 8.839 8.768 8.839 377 +0.19(+2.21%)
Aug 19, 2004 8.672 8.728 8.648 8.648 1,759 -0.02(-0.18%)
Aug 18, 2004 8.656 8.664 8.656 8.664 3,267 +0.25(+3.03%)
Aug 17, 2004 8.561 8.625 8.410 8.410 9,929 -0.14(-1.58%)
Aug 16, 2004 8.454 8.545 8.454 8.545 6,787 -0.01(-0.13%)
Aug 13, 2004 8.513 8.556 8.513 8.556 754 +0.12(+1.45%)
Aug 12, 2004 8.275 8.442 8.275 8.434 21,492 +0.00(+0.00%)
Aug 11, 2004 8.434 8.434 8.434 8.434 0 +0.00(+0.00%)
Aug 10, 2004 8.314 8.450 8.314 8.434 7,666 +0.28(+3.41%)
Aug 09, 2004 8.537 8.601 8.076 8.155 12,694 -0.40(-4.65%)
Aug 06, 2004 8.752 8.752 8.553 8.553 20,738 -0.10(-1.10%)
Aug 05, 2004 8.688 8.744 8.648 8.648 5,153 -0.10(-1.18%)
Aug 04, 2004 8.752 8.752 8.752 8.752 6,912 +0.02(+0.18%)
Aug 03, 2004 8.704 8.752 8.648 8.736 7,289 -0.02(-0.18%)
Aug 02, 2004 8.919 8.919 8.641 8.752 13,951 -0.01(-0.09%)
Jul 30, 2004 8.593 8.760 8.561 8.760 5,907 +0.18(+2.04%)
Jul 29, 2004 8.696 8.696 8.561 8.585 66,865 -0.12(-1.37%)
Jul 28, 2004 8.728 8.728 8.696 8.704 377 +0.00(+0.00%)
Jul 27, 2004 8.728 8.736 8.633 8.704 3,644 +0.03(+0.37%)
Jul 26, 2004 8.633 8.704 8.601 8.672 20,361 +0.08(+0.93%)
Jul 23, 2004 8.553 8.593 8.553 8.593 16,967 +0.04(+0.47%)
Jul 22, 2004 8.394 8.561 8.394 8.553 20,612 +0.09(+1.03%)
Jul 21, 2004 8.497 8.497 8.370 8.465 135,239 -0.01(-0.09%)
Jul 20, 2004 8.473 8.513 8.426 8.473 20,989 +0.02(+0.19%)
Jul 19, 2004 8.473 8.513 8.378 8.458 31,924 +0.02(+0.28%)
Jul 16, 2004 8.465 8.473 8.354 8.434 16,464 +0.12(+1.44%)
Jul 15, 2004 7.980 8.442 7.980 8.314 255,521 +0.20(+2.45%)
Jul 14, 2004 8.107 8.115 8.107 8.115 251 +0.02(+0.29%)
Jul 13, 2004 8.084 8.115 7.996 8.092 4,399 -0.10(-1.26%)
Jul 12, 2004 8.187 8.195 7.956 8.195 7,038 +0.00(+0.00%)
Jul 09, 2004 8.195 8.195 8.195 8.195 0 +0.00(+0.00%)
Jul 08, 2004 8.314 8.314 8.195 8.195 3,016 +0.10(+1.18%)
Jul 07, 2004 8.306 8.314 8.028 8.099 3,770 -0.02(-0.29%)
Jul 06, 2004 8.219 8.219 8.123 8.123 1,759 -0.08(-0.97%)
Jul 02, 2004 8.211 8.211 8.203 8.203 628 -0.07(-0.87%)
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.