Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2006 9.548 9.627 9.500 9.627 13,574 +0.08(+0.83%)
Jan 30, 2006 9.548 9.548 9.396 9.548 8,290 +0.16(+1.69%)
Jan 27, 2006 9.540 9.548 9.388 9.388 8,549 +0.04(+0.43%)
Jan 26, 2006 9.380 9.380 9.349 9.349 3,519 +0.00(+0.00%)
Jan 25, 2006 9.388 9.492 9.349 9.349 1,119 +0.00(+0.00%)
Jan 24, 2006 9.468 9.707 9.349 9.349 19,409 -0.19(-2.00%)
Jan 23, 2006 9.126 9.540 9.126 9.540 5,932 +0.27(+2.92%)
Jan 20, 2006 9.325 9.325 9.261 9.269 16,090 -0.06(-0.60%)
Jan 19, 2006 9.261 9.349 9.245 9.325 3,292 -0.02(-0.26%)
Jan 18, 2006 9.540 9.548 9.309 9.349 1,633 -0.20(-2.08%)
Jan 17, 2006 9.548 9.548 9.548 9.548 0 +0.00(+0.00%)
Jan 13, 2006 9.548 9.548 9.540 9.548 1,382 +0.00(+0.00%)
Jan 12, 2006 9.548 10.14 9.428 9.548 13,699 +0.02(+0.25%)
Jan 11, 2006 9.548 9.548 9.500 9.524 48,678 +0.00(+0.00%)
Jan 10, 2006 9.468 9.524 9.468 9.524 754 +0.10(+1.01%)
Jan 09, 2006 9.428 9.548 9.227 9.428 13,574 -0.06(-0.67%)
Jan 06, 2006 9.388 9.548 9.373 9.492 6,472 +0.18(+1.88%)
Jan 05, 2006 9.388 9.396 9.237 9.317 6,161 -0.11(-1.18%)
Jan 04, 2006 9.524 9.540 9.341 9.428 44,681 +0.11(+1.20%)
Jan 03, 2006 9.380 9.380 9.245 9.317 23,629 -0.07(-0.76%)
Dec 30, 2005 9.380 9.388 9.237 9.388 8,979 +0.14(+1.46%)
Dec 29, 2005 9.388 9.388 9.190 9.253 12,694 -0.12(-1.27%)
Dec 28, 2005 9.540 9.579 9.373 9.373 30,667 -0.17(-1.75%)
Dec 27, 2005 9.468 9.548 9.468 9.540 5,907 +0.07(+0.76%)
Dec 23, 2005 9.396 9.468 9.388 9.468 12,549 +0.07(+0.76%)
Dec 22, 2005 9.309 9.396 9.309 9.396 3,016 +0.01(+0.08%)
Dec 21, 2005 9.277 9.388 9.277 9.388 4,719 +0.04(+0.43%)
Dec 20, 2005 9.277 9.349 9.269 9.349 754 -0.08(-0.84%)
Dec 19, 2005 9.373 9.428 9.373 9.428 6,729 -0.18(-1.90%)
Dec 16, 2005 9.548 9.611 9.548 9.611 16,213 +0.07(+0.75%)
Dec 15, 2005 9.730 9.730 9.540 9.540 10,293 -0.01(-0.08%)
Dec 14, 2005 9.548 9.548 9.428 9.548 6,787 -0.14(-1.48%)
Dec 13, 2005 9.707 9.707 9.691 9.691 2,520 +0.23(+2.44%)
Dec 12, 2005 9.850 9.850 9.428 9.460 16,694 -0.23(-2.38%)
Dec 09, 2005 9.762 9.762 9.635 9.691 12,050 +0.16(+1.67%)
Dec 08, 2005 9.770 9.770 9.428 9.532 12,060 -0.24(-2.44%)
Dec 07, 2005 9.707 9.937 9.619 9.770 1,759 +0.06(+0.65%)
Dec 06, 2005 9.548 9.707 9.548 9.707 4,194 +0.16(+1.67%)
Dec 05, 2005 9.548 9.548 9.468 9.548 14,898 +0.08(+0.84%)
Dec 02, 2005 9.540 9.548 9.428 9.468 4,568 +0.04(+0.42%)
Dec 01, 2005 9.412 9.428 9.349 9.428 12,377 +0.03(+0.28%)
Nov 30, 2005 9.428 9.548 9.301 9.402 8,369 +0.05(+0.57%)
Nov 29, 2005 9.221 9.404 9.150 9.349 20,509 +0.06(+0.60%)
Nov 28, 2005 9.284 9.293 9.284 9.293 504 +0.17(+1.83%)
Nov 25, 2005 9.191 9.191 9.126 9.126 3,016 -0.06(-0.69%)
Nov 23, 2005 8.951 9.365 8.951 9.190 23,252 +0.01(+0.09%)
Nov 22, 2005 9.269 9.269 9.110 9.182 1,009 -0.09(-0.94%)
Nov 21, 2005 9.444 9.508 8.959 9.269 2,576 -0.23(-2.43%)
Nov 18, 2005 9.022 9.516 9.022 9.500 7,955 +0.04(+0.42%)
Nov 17, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 16, 2005 9.420 9.516 9.007 9.460 3,142 +0.04(+0.43%)
Nov 15, 2005 9.420 9.420 9.365 9.419 4,153 +0.02(+0.16%)
Nov 14, 2005 9.341 9.428 9.269 9.404 5,567 +0.19(+2.07%)
Nov 11, 2005 9.007 9.548 9.007 9.213 8,800 +0.18(+2.03%)
Nov 10, 2005 9.014 9.086 8.951 9.030 20,512 +0.08(+0.89%)
Nov 09, 2005 8.951 8.951 8.824 8.951 4,713 +0.08(+0.90%)
Nov 08, 2005 8.983 8.991 8.792 8.871 9,476 -0.11(-1.24%)
Nov 07, 2005 9.174 9.190 8.983 8.983 3,896 -0.01(-0.09%)
Nov 04, 2005 9.182 9.182 8.871 8.991 36,236 -0.52(-5.44%)
Nov 03, 2005 9.428 9.635 9.428 9.508 4,021 -0.01(-0.08%)
Nov 02, 2005 9.441 9.627 9.441 9.516 7,792 -0.19(-1.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.