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 )

21.16 +0.05 (+0.21%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 18, 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 (%)
Aug 31, 2010 3.198 3.198 3.183 3.190 11,333 -0.07(-2.20%)
Aug 30, 2010 3.326 3.332 3.262 3.262 10,276 -0.07(-2.15%)
Aug 27, 2010 3.334 3.334 3.334 3.334 125 +0.04(+1.21%)
Aug 26, 2010 3.262 3.342 3.262 3.294 7,739 -0.04(-1.19%)
Aug 25, 2010 3.366 3.366 3.262 3.334 6,158 -0.01(-0.24%)
Aug 24, 2010 3.389 3.389 3.262 3.342 16,444 -0.08(-2.33%)
Aug 23, 2010 3.429 3.449 3.413 3.421 5,567 -0.02(-0.46%)
Aug 20, 2010 3.501 3.580 3.437 3.437 11,478 -0.06(-1.82%)
Aug 19, 2010 3.501 3.501 3.501 3.501 263 +0.00(+0.00%)
Aug 17, 2010 3.501 3.501 3.501 3.501 1,759 -0.02(-0.68%)
Aug 16, 2010 3.493 3.525 3.493 3.525 251 +0.14(+4.24%)
Aug 13, 2010 3.572 3.580 3.358 3.381 5,844 +0.08(+2.41%)
Aug 12, 2010 3.302 3.302 3.294 3.302 3,008 -0.06(-1.89%)
Aug 11, 2010 3.366 3.366 3.366 3.366 251 +0.00(+0.00%)
Aug 10, 2010 3.358 3.366 3.358 3.366 394 -0.03(-0.94%)
Aug 09, 2010 3.397 3.397 3.397 3.397 144 +0.01(+0.23%)
Aug 06, 2010 3.453 3.453 3.358 3.389 1,728 -0.16(-4.48%)
Aug 05, 2010 3.413 3.549 3.397 3.549 2,890 +0.15(+4.45%)
Aug 04, 2010 3.509 3.509 3.397 3.397 1,597 -0.04(-1.16%)
Aug 03, 2010 3.358 3.541 3.270 3.437 5,571 -0.06(-1.82%)
Aug 02, 2010 3.580 3.580 3.461 3.501 4,399 +0.04(+1.15%)
Jul 30, 2010 3.564 3.564 3.420 3.461 1,759 -0.09(-2.47%)
Jul 29, 2010 3.342 3.580 3.342 3.549 628 +0.00(+0.00%)
Jul 28, 2010 3.580 3.580 3.381 3.549 7,918 +0.01(+0.22%)
Jul 27, 2010 3.541 3.541 3.461 3.541 3,119 -0.04(-1.11%)
Jul 26, 2010 3.477 3.580 3.318 3.580 12,078 +0.07(+2.04%)
Jul 23, 2010 3.351 3.549 3.351 3.509 2,887 +0.07(+2.08%)
Jul 22, 2010 3.031 3.517 3.031 3.437 11,282 +0.34(+10.91%)
Jul 21, 2010 3.047 3.099 2.864 3.099 4,348 +0.07(+2.23%)
Jul 20, 2010 3.047 3.047 3.023 3.031 5,228 +0.01(+0.26%)
Jul 19, 2010 3.015 3.143 3.015 3.023 110,601 +0.02(+0.53%)
Jul 16, 2010 3.000 3.023 3.000 3.007 2,273 -0.14(-4.55%)
Jul 15, 2010 3.119 3.167 3.031 3.151 53,418 +0.02(+0.51%)
Jul 14, 2010 3.264 3.264 3.111 3.135 1,671 -0.06(-1.75%)
Jul 13, 2010 3.262 3.262 3.111 3.190 1,168 +0.03(+1.01%)
Jul 12, 2010 3.135 3.294 3.103 3.159 1,276 -0.02(-0.75%)
Jul 09, 2010 3.278 3.278 3.143 3.183 10,497 +0.03(+1.01%)
Jul 08, 2010 3.278 3.278 3.112 3.151 9,803 -0.13(-3.88%)
Jul 07, 2010 3.278 3.302 3.278 3.278 7,791 +0.02(+0.49%)
Jul 02, 2010 3.278 3.262 3.262 3.262 1,382 -0.21(-5.96%)
Jul 01, 2010 3.310 3.469 3.238 3.469 967 +0.14(+4.06%)
Jun 30, 2010 3.413 3.413 3.262 3.334 6,284 +0.07(+2.20%)
Jun 29, 2010 3.461 3.461 3.262 3.262 8,923 -0.16(-4.65%)
Jun 25, 2010 3.541 3.549 3.389 3.421 3,108 +0.00(+0.00%)
Jun 24, 2010 3.483 3.501 3.421 3.421 1,313 -0.08(-2.27%)
Jun 23, 2010 3.461 3.541 3.453 3.501 15,585 +0.00(+0.00%)
Jun 22, 2010 3.501 3.509 3.501 3.501 8,043 +0.04(+1.15%)
Jun 21, 2010 3.389 3.501 3.389 3.461 6,350 +0.08(+2.35%)
Jun 18, 2010 3.501 3.501 3.381 3.381 2,651 -0.11(-3.19%)
Jun 17, 2010 3.461 3.493 3.389 3.493 1,275 +0.02(+0.69%)
Jun 16, 2010 3.461 3.493 3.461 3.469 628 -0.01(-0.23%)
Jun 15, 2010 3.469 3.533 3.405 3.477 1,131 -0.02(-0.46%)
Jun 14, 2010 3.533 3.533 3.389 3.493 2,284 -0.04(-1.13%)
Jun 11, 2010 3.564 3.572 3.501 3.533 1,168 -0.04(-1.00%)
Jun 10, 2010 3.485 3.572 3.477 3.568 974 +0.09(+2.63%)
Jun 09, 2010 3.509 3.509 3.477 3.477 1,256 -0.03(-0.91%)
Jun 08, 2010 3.501 3.572 3.413 3.509 34,964 +0.09(+2.56%)
Jun 07, 2010 3.421 3.421 3.405 3.421 9,677 +0.00(+0.00%)
Jun 04, 2010 3.381 3.421 3.381 3.421 3,393 +0.04(+1.18%)
Jun 03, 2010 3.421 3.469 3.381 3.381 13,683 +0.04(+1.19%)
Jun 02, 2010 3.453 3.453 3.302 3.342 54,164 -0.02(-0.47%)
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.