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 (%)
Aug 31, 2012 7.360 7.519 7.161 7.169 42,130 -0.19(-2.59%)
Aug 30, 2012 7.280 7.360 7.280 7.360 3,054 +0.04(+0.54%)
Aug 29, 2012 7.240 7.360 7.240 7.320 9,111 +0.16(+2.22%)
Aug 27, 2012 7.161 7.182 7.081 7.161 11,631 -0.13(-1.75%)
Aug 24, 2012 7.280 7.320 7.057 7.288 20,979 +0.05(+0.66%)
Aug 23, 2012 7.264 7.280 7.185 7.240 13,937 +0.01(+0.11%)
Aug 22, 2012 7.216 7.280 7.185 7.232 18,243 +0.05(+0.73%)
Aug 21, 2012 7.264 7.312 7.145 7.180 45,168 -0.04(-0.57%)
Aug 20, 2012 7.312 7.312 7.169 7.221 4,213 -0.02(-0.26%)
Aug 17, 2012 7.121 7.423 7.121 7.240 61,039 +0.12(+1.68%)
Aug 16, 2012 7.041 7.145 7.041 7.121 25,818 -0.01(-0.11%)
Aug 15, 2012 7.137 7.137 7.033 7.129 3,827 +0.14(+2.05%)
Aug 14, 2012 7.129 7.145 6.962 6.986 3,578 -0.07(-1.01%)
Aug 13, 2012 7.081 7.121 7.025 7.057 3,099 +0.00(+0.00%)
Aug 10, 2012 7.041 7.121 7.009 7.057 1,886 +0.13(+1.84%)
Aug 09, 2012 7.161 7.161 6.922 6.930 2,141 -0.18(-2.46%)
Aug 08, 2012 7.105 7.105 7.105 7.105 251 -0.02(-0.22%)
Aug 07, 2012 7.061 7.121 6.930 7.121 2,517 +0.07(+0.97%)
Aug 06, 2012 7.002 7.161 7.002 7.052 1,109 +0.06(+0.84%)
Aug 02, 2012 7.105 6.994 6.994 6.994 502 -0.16(-2.22%)
Aug 01, 2012 7.097 7.161 7.041 7.153 16,632 +0.07(+1.01%)
Jul 31, 2012 7.089 7.089 6.930 7.081 3,406 +0.06(+0.91%)
Jul 30, 2012 7.017 7.025 6.962 7.017 6,368 +0.02(+0.34%)
Jul 27, 2012 6.946 7.065 6.930 6.994 10,364 -0.01(-0.11%)
Jul 26, 2012 7.073 7.161 6.834 7.002 14,026 +0.13(+1.85%)
Jul 25, 2012 7.002 7.009 6.874 6.874 3,577 -0.13(-1.82%)
Jul 23, 2012 6.922 7.002 7.002 7.002 30,290 +0.06(+0.92%)
Jul 20, 2012 7.121 7.121 6.867 6.938 4,903 -0.13(-1.80%)
Jul 19, 2012 6.826 7.161 6.811 7.065 18,713 +0.26(+3.86%)
Jul 18, 2012 6.675 6.803 6.643 6.803 9,829 +0.13(+1.91%)
Jul 17, 2012 6.596 6.675 6.596 6.675 1,244 +0.16(+2.41%)
Jul 16, 2012 6.540 6.604 6.484 6.518 4,308 -0.09(-1.29%)
Jul 13, 2012 6.604 6.604 6.604 6.604 1,256 +0.00(+0.00%)
Jul 12, 2012 6.564 6.604 6.564 6.604 439 +0.00(+0.00%)
Jul 11, 2012 6.596 6.683 6.532 6.604 1,758 +0.06(+0.97%)
Jul 10, 2012 6.636 6.643 6.540 6.540 3,421 -0.06(-0.84%)
Jul 09, 2012 6.462 6.699 6.462 6.596 524 -0.03(-0.48%)
Jul 06, 2012 6.612 6.643 6.508 6.628 3,749 -0.02(-0.24%)
Jul 05, 2012 6.659 6.683 6.532 6.643 11,183 -0.09(-1.37%)
Jul 03, 2012 6.667 6.763 6.667 6.736 5,249 +0.26(+4.00%)
Jul 02, 2012 6.564 6.842 6.453 6.476 15,396 -0.21(-3.10%)
Jun 29, 2012 6.604 6.763 6.604 6.683 38,042 +0.09(+1.33%)
Jun 28, 2012 6.564 6.596 6.564 6.596 377 -0.01(-0.12%)
Jun 27, 2012 6.604 6.643 6.588 6.604 14,325 +0.04(+0.61%)
Jun 26, 2012 6.643 6.683 6.484 6.564 7,562 -0.18(-2.71%)
Jun 25, 2012 6.588 6.747 6.524 6.747 5,990 +0.10(+1.56%)
Jun 22, 2012 6.365 6.643 6.365 6.643 57,952 +0.30(+4.77%)
Jun 21, 2012 6.349 6.365 6.341 6.341 11,877 -0.02(-0.38%)
Jun 20, 2012 6.277 6.385 6.277 6.365 25,657 +0.16(+2.56%)
Jun 19, 2012 6.254 6.270 6.126 6.206 27,059 +0.08(+1.30%)
Jun 18, 2012 6.238 6.238 6.110 6.126 2,614 -0.04(-0.65%)
Jun 15, 2012 6.142 6.166 6.055 6.166 8,010 +0.03(+0.52%)
Jun 14, 2012 6.142 6.277 6.047 6.134 4,709 +0.04(+0.65%)
Jun 13, 2012 6.285 6.285 6.087 6.095 5,821 -0.15(-2.42%)
Jun 12, 2012 6.246 6.246 6.246 6.246 251 -0.01(-0.13%)
Jun 11, 2012 6.254 6.254 6.206 6.254 8,201 +0.02(+0.26%)
Jun 08, 2012 6.222 6.325 6.190 6.238 19,021 +0.02(+0.26%)
Jun 07, 2012 6.246 6.285 6.222 6.222 9,424 +0.02(+0.26%)
Jun 06, 2012 6.166 6.277 6.166 6.206 5,398 -0.06(-0.89%)
Jun 05, 2012 6.214 6.270 6.214 6.262 1,280 +0.02(+0.26%)
Jun 04, 2012 6.182 6.246 6.182 6.246 8,105 +0.04(+0.64%)
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.