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 )

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 (%)
Jan 31, 2013 9.054 9.341 9.038 9.174 93,330 +0.03(+0.35%)
Jan 30, 2013 9.134 9.150 9.014 9.142 59,923 +0.01(+0.09%)
Jan 29, 2013 9.070 9.150 9.062 9.134 38,007 +0.05(+0.53%)
Jan 28, 2013 9.062 9.142 9.022 9.086 82,255 +0.08(+0.88%)
Jan 25, 2013 8.935 9.007 8.911 9.007 86,556 +0.10(+1.07%)
Jan 24, 2013 8.911 9.054 8.895 8.911 88,146 -0.06(-0.62%)
Jan 23, 2013 8.557 9.038 8.418 8.967 218,735 +0.57(+6.82%)
Jan 22, 2013 8.394 8.418 8.354 8.394 39,837 -0.01(-0.09%)
Jan 18, 2013 8.370 8.426 8.362 8.402 29,948 +0.00(+0.00%)
Jan 17, 2013 8.418 8.434 8.354 8.402 53,494 +0.04(+0.48%)
Jan 16, 2013 8.354 8.418 8.354 8.362 19,844 -0.05(-0.57%)
Jan 15, 2013 8.386 8.434 8.386 8.410 22,673 +0.02(+0.19%)
Jan 14, 2013 8.394 8.394 8.362 8.394 47,164 -0.03(-0.38%)
Jan 11, 2013 8.394 8.465 8.378 8.426 45,532 -0.01(-0.09%)
Jan 10, 2013 8.458 8.473 8.378 8.434 65,842 -0.02(-0.19%)
Jan 09, 2013 8.354 8.481 8.354 8.450 64,640 -0.01(-0.09%)
Jan 08, 2013 8.330 8.473 8.282 8.458 62,168 +0.06(+0.76%)
Jan 07, 2013 8.346 8.434 8.235 8.394 79,026 +0.05(+0.57%)
Jan 04, 2013 8.458 8.473 8.155 8.346 523,234 -0.06(-0.76%)
Jan 03, 2013 8.346 8.505 8.275 8.410 43,099 +0.10(+1.25%)
Jan 02, 2013 8.231 8.346 8.123 8.306 113,697 +0.18(+2.25%)
Dec 31, 2012 7.988 8.147 7.988 8.123 67,206 +0.12(+1.49%)
Dec 28, 2012 7.988 8.004 7.964 8.004 72,403 +0.01(+0.10%)
Dec 27, 2012 7.988 8.012 7.964 7.996 57,717 -0.01(-0.10%)
Dec 26, 2012 8.107 8.107 7.988 8.004 7,522 +0.01(+0.10%)
Dec 24, 2012 7.956 8.012 7.956 7.996 52,294 +0.02(+0.30%)
Dec 21, 2012 7.956 7.980 7.940 7.972 75,699 +0.01(+0.10%)
Dec 20, 2012 8.036 8.107 7.956 7.964 49,201 -0.09(-1.09%)
Dec 19, 2012 8.036 8.092 8.020 8.052 42,162 +0.04(+0.50%)
Dec 18, 2012 8.036 8.099 7.996 8.012 52,858 -0.02(-0.20%)
Dec 17, 2012 8.020 8.068 8.012 8.028 87,148 -0.04(-0.49%)
Dec 14, 2012 8.012 8.076 7.972 8.068 47,862 -0.02(-0.20%)
Dec 13, 2012 7.972 8.084 7.972 8.084 62,218 +0.11(+1.40%)
Dec 12, 2012 7.972 8.036 7.956 7.972 57,538 -0.02(-0.30%)
Dec 11, 2012 7.964 8.028 7.948 7.996 91,194 +0.04(+0.50%)
Dec 10, 2012 7.980 7.980 7.940 7.956 52,837 -0.02(-0.20%)
Dec 07, 2012 7.917 7.972 7.909 7.972 91,124 +0.07(+0.91%)
Dec 06, 2012 7.996 7.996 7.837 7.901 1,262,382 -0.22(-2.74%)
Dec 05, 2012 8.171 8.306 8.044 8.123 15,920 -0.02(-0.20%)
Dec 04, 2012 8.227 8.235 7.996 8.139 7,558 -0.11(-1.35%)
Nov 30, 2012 8.195 8.354 7.956 8.251 26,493 -0.08(-0.96%)
Nov 29, 2012 8.346 8.458 8.098 8.330 10,565 +0.05(+0.58%)
Nov 28, 2012 8.434 8.458 8.008 8.282 29,731 -0.18(-2.07%)
Nov 27, 2012 8.609 8.625 8.362 8.458 5,391 +0.09(+1.05%)
Nov 26, 2012 8.330 8.426 8.275 8.370 7,604 -0.03(-0.38%)
Nov 23, 2012 8.330 8.454 8.330 8.402 4,298 +0.13(+1.54%)
Nov 21, 2012 8.187 8.338 8.179 8.275 5,268 +0.12(+1.46%)
Nov 20, 2012 8.195 8.195 8.155 8.155 6,410 -0.03(-0.39%)
Nov 19, 2012 8.123 8.203 8.123 8.187 27,732 +0.06(+0.78%)
Nov 16, 2012 8.139 8.195 7.877 8.123 56,574 -0.07(-0.87%)
Nov 15, 2012 8.306 8.306 7.988 8.195 101,040 -0.16(-1.90%)
Nov 14, 2012 8.434 8.617 8.314 8.354 21,719 -0.11(-1.35%)
Nov 13, 2012 8.282 8.505 8.282 8.469 12,025 +0.07(+0.79%)
Nov 12, 2012 8.513 8.513 8.235 8.402 13,654 -0.04(-0.47%)
Nov 09, 2012 8.282 8.521 8.282 8.442 11,465 -0.01(-0.09%)
Nov 08, 2012 8.537 8.593 8.298 8.450 122,638 -0.04(-0.47%)
Nov 07, 2012 8.688 8.760 8.275 8.489 30,583 -0.24(-2.73%)
Nov 06, 2012 8.847 8.847 8.728 8.728 39,030 -0.14(-1.53%)
Nov 05, 2012 8.863 8.887 8.808 8.863 14,604 -0.03(-0.36%)
Nov 02, 2012 9.070 9.070 8.895 8.895 6,093 -0.18(-1.93%)
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.