Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Premier Bncp (NQ: PPBI )

27.94 +0.21 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 27.72 28.32 27.54 27.94 798,649 +0.21(+0.76%)
Nov 07, 2024 28.70 28.70 27.38 27.73 846,009 -1.28(-4.41%)
Nov 06, 2024 27.26 29.64 27.24 29.01 1,427,282 +3.91(+15.58%)
Nov 05, 2024 24.80 25.24 24.66 25.10 453,211 +0.32(+1.29%)
Nov 04, 2024 25.18 25.18 24.43 24.78 382,978 -0.71(-2.79%)
Nov 01, 2024 25.67 25.86 25.36 25.49 459,855 -0.02(-0.08%)
Oct 31, 2024 25.94 26.09 25.51 25.51 421,811 -0.38(-1.47%)
Oct 30, 2024 25.90 26.85 25.88 25.89 420,239 -0.15(-0.58%)
Oct 29, 2024 26.13 26.35 25.90 26.04 330,861 -0.15(-0.57%)
Oct 28, 2024 25.35 26.23 25.27 26.19 626,258 +1.10(+4.38%)
Oct 25, 2024 25.02 26.28 24.84 25.09 532,276 +0.08(+0.32%)
Oct 24, 2024 25.12 25.23 23.89 25.01 683,779 -0.86(-3.32%)
Oct 23, 2024 25.66 25.95 25.43 25.87 400,737 +0.16(+0.62%)
Oct 22, 2024 25.61 25.76 25.39 25.71 1,115,215 +0.18(+0.71%)
Oct 21, 2024 26.78 26.84 25.47 25.53 384,052 -1.29(-4.81%)
Oct 18, 2024 27.35 27.35 26.78 26.82 432,187 -0.55(-2.01%)
Oct 17, 2024 27.08 27.37 26.77 27.37 311,854 +0.20(+0.74%)
Oct 16, 2024 27.03 27.45 26.70 27.17 498,115 +0.50(+1.87%)
Oct 15, 2024 26.43 27.34 26.38 26.67 539,231 +0.28(+1.06%)
Oct 14, 2024 25.93 26.53 25.61 26.39 368,455 +0.46(+1.77%)
Oct 11, 2024 24.99 26.07 24.87 25.93 407,869 +1.05(+4.22%)
Oct 10, 2024 24.71 24.98 24.52 24.88 617,781 -0.11(-0.44%)
Oct 09, 2024 24.45 25.16 24.38 24.99 334,135 +0.47(+1.92%)
Oct 08, 2024 24.47 24.58 24.23 24.52 596,005 +0.14(+0.57%)
Oct 07, 2024 24.45 24.52 24.19 24.38 296,570 -0.21(-0.85%)
Oct 04, 2024 24.91 25.01 24.47 24.59 436,764 +0.33(+1.36%)
Oct 03, 2024 23.60 24.29 23.50 24.26 434,490 +0.45(+1.89%)
Oct 02, 2024 23.86 24.36 23.73 23.81 381,021 -0.15(-0.63%)
Oct 01, 2024 24.95 24.95 23.85 23.96 504,005 -1.20(-4.77%)
Sep 30, 2024 24.75 25.44 24.64 25.16 552,184 +0.28(+1.13%)
Sep 27, 2024 25.03 25.33 24.65 24.88 761,817 +0.24(+0.97%)
Sep 26, 2024 25.00 25.13 24.64 24.64 488,265 +0.11(+0.45%)
Sep 25, 2024 25.17 25.17 24.50 24.53 373,752 -0.68(-2.70%)
Sep 24, 2024 25.35 25.58 24.95 25.21 556,665 -0.18(-0.71%)
Sep 23, 2024 25.58 25.69 25.31 25.39 546,763 -0.07(-0.27%)
Sep 20, 2024 25.81 25.83 25.38 25.46 2,544,942 -0.51(-1.96%)
Sep 19, 2024 25.72 26.11 25.14 25.97 822,104 +1.06(+4.26%)
Sep 18, 2024 24.84 26.12 24.49 24.91 530,163 +0.11(+0.44%)
Sep 17, 2024 24.55 25.39 24.38 24.80 448,804 +0.35(+1.43%)
Sep 16, 2024 24.31 24.64 23.79 24.45 547,115 +0.24(+0.99%)
Sep 13, 2024 23.88 24.31 23.70 24.21 1,008,262 +0.77(+3.28%)
Sep 12, 2024 23.52 23.74 23.13 23.44 429,378 +0.06(+0.26%)
Sep 11, 2024 23.50 23.52 22.75 23.38 487,043 -0.48(-2.01%)
Sep 10, 2024 23.67 23.86 23.13 23.86 630,590 +0.27(+1.14%)
Sep 09, 2024 23.88 24.05 23.54 23.59 767,361 -0.27(-1.13%)
Sep 06, 2024 24.70 24.84 23.82 23.86 381,332 -0.73(-2.97%)
Sep 05, 2024 25.00 25.14 24.50 24.59 400,477 -0.34(-1.36%)
Sep 04, 2024 25.07 25.31 24.59 24.93 925,506 -0.13(-0.52%)
Sep 03, 2024 25.43 25.84 24.89 25.06 602,996 -0.64(-2.49%)
Aug 30, 2024 25.71 25.86 25.36 25.70 389,201 +0.13(+0.51%)
Aug 29, 2024 25.94 25.95 25.44 25.57 274,185 -0.16(-0.62%)
Aug 28, 2024 25.30 25.94 25.28 25.73 288,387 +0.31(+1.22%)
Aug 27, 2024 25.59 25.70 25.27 25.42 334,011 -0.52(-2.00%)
Aug 26, 2024 26.43 26.44 25.90 25.94 405,190 -0.24(-0.92%)
Aug 23, 2024 24.77 26.61 24.62 26.18 627,498 +1.67(+6.81%)
Aug 22, 2024 24.65 25.00 24.44 24.51 371,969 -0.20(-0.81%)
Aug 21, 2024 24.62 24.74 24.30 24.71 315,694 +0.24(+0.98%)
Aug 20, 2024 25.21 25.21 24.43 24.47 338,201 -0.86(-3.40%)
Aug 19, 2024 25.21 25.45 25.07 25.33 387,566 +0.17(+0.68%)
Aug 16, 2024 24.54 25.29 24.54 25.16 407,255 +0.51(+2.07%)
Aug 15, 2024 24.85 25.19 24.60 24.65 427,563 +0.55(+2.28%)
Aug 14, 2024 24.41 24.41 23.79 24.10 456,353 -0.16(-0.66%)
Aug 13, 2024 24.47 24.47 23.92 24.26 385,661 +0.26(+1.08%)
Aug 12, 2024 24.74 25.07 23.56 24.00 563,714 -0.52(-2.12%)
Aug 09, 2024 24.58 25.00 24.18 24.52 1,239,546 -0.14(-0.57%)
Aug 08, 2024 24.23 24.70 24.03 24.66 634,859 +0.86(+3.61%)
Aug 07, 2024 24.59 24.70 23.76 23.80 515,903 -0.44(-1.82%)
Aug 06, 2024 23.68 24.46 23.41 24.24 535,307 +0.53(+2.24%)
Aug 05, 2024 23.02 24.00 22.35 23.71 695,854 -0.65(-2.67%)
Aug 02, 2024 24.20 24.58 23.79 24.36 728,945 -1.14(-4.49%)
Aug 01, 2024 26.70 26.76 25.13 25.50 774,728 -1.19(-4.47%)
Jul 31, 2024 26.68 27.29 26.26 26.70 671,913 +0.21(+0.78%)
Jul 30, 2024 26.14 26.59 26.12 26.49 1,052,822 +0.55(+2.13%)
Jul 29, 2024 26.99 27.11 25.88 25.94 513,957 -1.04(-3.84%)
Jul 26, 2024 26.92 27.01 26.25 26.97 752,940 +0.61(+2.32%)
Jul 25, 2024 26.14 27.13 25.62 26.36 864,536 +0.17(+0.64%)
Jul 24, 2024 27.26 27.58 26.05 26.20 791,452 -1.69(-6.05%)
Jul 23, 2024 26.98 28.12 26.94 27.88 820,136 +0.45(+1.65%)
Jul 22, 2024 26.70 27.57 26.46 27.43 550,756 +0.54(+2.02%)
Jul 19, 2024 26.72 27.25 26.56 26.89 545,596 +0.19(+0.70%)
Jul 18, 2024 26.93 27.65 26.29 26.70 808,667 -0.52(-1.92%)
Jul 17, 2024 26.42 27.61 26.36 27.22 777,869 +0.45(+1.70%)
Jul 16, 2024 25.72 26.96 25.59 26.77 843,779 +1.30(+5.11%)
Jul 15, 2024 24.82 25.69 24.62 25.46 598,466 +1.18(+4.88%)
Jul 12, 2024 24.72 24.95 24.26 24.28 793,793 -0.13(-0.53%)
Jul 11, 2024 23.68 24.58 23.12 24.41 763,758 +1.22(+5.28%)
Jul 10, 2024 21.95 23.22 21.92 23.19 636,513 +1.31(+6.00%)
Jul 09, 2024 21.57 21.87 21.48 21.87 415,153 +0.31(+1.42%)
Jul 08, 2024 21.89 22.03 21.49 21.57 317,245 -0.12(-0.55%)
Jul 05, 2024 22.06 22.18 21.63 21.69 298,642 -0.44(-2.01%)
Jul 03, 2024 22.55 22.64 22.12 22.13 219,188 -0.38(-1.71%)
Jul 02, 2024 22.33 22.69 22.33 22.52 334,046 +0.11(+0.48%)
Jul 01, 2024 22.48 22.94 22.28 22.41 470,323 -0.26(-1.13%)
Jun 28, 2024 22.28 22.76 22.21 22.66 1,046,040 +0.59(+2.68%)
Jun 27, 2024 21.33 22.09 21.21 22.07 521,885 +0.77(+3.61%)
Jun 26, 2024 20.74 21.43 20.58 21.30 465,728 +0.36(+1.70%)
Jun 25, 2024 21.12 21.20 20.94 20.95 419,622 -0.25(-1.16%)
Jun 24, 2024 20.70 21.34 20.46 21.19 775,864 +0.64(+3.12%)
Jun 21, 2024 20.85 20.85 20.49 20.55 1,319,208 -0.32(-1.51%)
Jun 20, 2024 20.73 20.99 20.50 20.87 403,148 +0.08(+0.38%)
Jun 18, 2024 20.71 21.01 20.71 20.79 408,918 -0.04(-0.19%)
Jun 17, 2024 20.49 20.83 20.27 20.83 319,081 +0.26(+1.25%)
Jun 14, 2024 20.71 20.89 20.39 20.57 273,738 -0.41(-1.97%)
Jun 13, 2024 21.21 21.21 20.65 20.99 358,411 -0.26(-1.21%)
Jun 12, 2024 21.32 21.79 21.04 21.24 440,235 +0.69(+3.36%)
Jun 11, 2024 20.50 20.68 20.29 20.55 408,447 -0.15(-0.71%)
Jun 10, 2024 20.66 20.76 20.25 20.70 510,254 -0.15(-0.71%)
Jun 07, 2024 20.89 21.02 20.75 20.85 460,474 -0.37(-1.77%)
Jun 06, 2024 21.10 21.38 21.04 21.22 329,809 +0.01(+0.05%)
Jun 05, 2024 21.24 21.26 20.96 21.21 475,599 +0.11(+0.51%)
Jun 04, 2024 21.22 21.39 21.06 21.10 589,610 -0.43(-2.02%)
Jun 03, 2024 22.24 22.24 21.39 21.54 428,848 -0.40(-1.84%)
May 31, 2024 21.73 22.05 21.58 21.94 509,123 +0.36(+1.64%)
May 30, 2024 21.44 22.03 21.17 21.59 497,368 +0.47(+2.24%)
May 29, 2024 21.09 21.14 20.85 21.11 541,449 -0.41(-1.92%)
May 28, 2024 21.99 22.08 21.48 21.53 315,688 -0.32(-1.45%)
May 24, 2024 21.90 21.96 21.64 21.84 536,029 +0.08(+0.36%)
May 23, 2024 22.84 22.84 21.59 21.77 331,077 -0.98(-4.29%)
May 22, 2024 22.91 23.07 22.52 22.74 331,394 -0.25(-1.07%)
May 21, 2024 23.19 23.38 22.95 22.99 460,170 -0.30(-1.27%)
May 20, 2024 23.45 23.76 23.27 23.28 559,418 -0.22(-0.92%)
May 17, 2024 23.20 23.57 23.03 23.50 422,831 +0.35(+1.49%)
May 16, 2024 23.15 23.22 22.91 23.16 349,425 +0.02(+0.09%)
May 15, 2024 23.33 23.40 22.97 23.14 344,124 +0.17(+0.73%)
May 14, 2024 22.99 23.13 22.70 22.97 316,372 +0.30(+1.31%)
May 13, 2024 23.14 23.15 22.58 22.67 461,105 -0.30(-1.29%)
May 10, 2024 23.01 23.04 22.53 22.97 329,863 +0.05(+0.22%)
May 09, 2024 23.00 23.08 22.63 22.92 574,336 -0.01(-0.04%)
May 08, 2024 22.30 22.95 22.30 22.93 695,062 +0.27(+1.18%)
May 07, 2024 22.97 23.12 22.64 22.66 607,860 -0.18(-0.78%)
May 06, 2024 22.72 23.04 22.60 22.84 479,067 +0.20(+0.87%)
May 03, 2024 22.77 22.86 22.46 22.64 690,474 +0.51(+2.32%)
May 02, 2024 21.82 22.29 21.69 22.13 837,316 +0.53(+2.43%)
May 01, 2024 21.15 22.10 21.15 21.61 662,987 +0.70(+3.35%)
Apr 30, 2024 21.15 21.28 20.84 20.91 622,907 -0.48(-2.23%)
Apr 29, 2024 21.40 21.62 21.26 21.38 681,487 +0.01(+0.05%)
Apr 26, 2024 21.51 21.80 21.34 21.37 949,251 -0.18(-0.81%)
Apr 25, 2024 21.53 21.81 21.19 21.55 740,245 -0.56(-2.55%)
Apr 24, 2024 21.48 22.23 21.34 22.11 677,872 +0.14(+0.62%)
Apr 23, 2024 21.28 22.13 21.28 21.97 650,514 +0.46(+2.12%)
Apr 22, 2024 21.65 22.01 21.33 21.52 655,450 -0.14(-0.63%)
Apr 19, 2024 20.61 21.69 20.61 21.65 564,807 +0.93(+4.51%)
Apr 18, 2024 20.62 20.92 20.58 20.72 508,934 +0.07(+0.33%)
Apr 17, 2024 21.01 21.09 20.53 20.65 440,883 -0.03(-0.14%)
Apr 16, 2024 20.95 20.95 20.55 20.68 507,883 -0.42(-1.98%)
Apr 15, 2024 21.35 21.63 20.87 21.10 424,954 -0.16(-0.73%)
Apr 12, 2024 21.05 21.32 20.90 21.26 383,427 -0.04(-0.18%)
Apr 11, 2024 21.38 21.46 20.92 21.29 494,099 +0.11(+0.51%)
Apr 10, 2024 21.55 21.64 20.81 21.19 770,842 -1.18(-5.26%)
Apr 09, 2024 21.94 22.37 21.81 22.36 622,915 +0.36(+1.64%)
Apr 08, 2024 22.04 22.25 21.96 22.00 408,619 +0.02(+0.09%)
Apr 05, 2024 21.96 22.14 21.79 21.98 311,636 -0.13(-0.57%)
Apr 04, 2024 22.54 22.86 22.09 22.11 365,849 -0.02(-0.09%)
Apr 03, 2024 22.01 22.42 21.96 22.13 566,839 -0.21(-0.96%)
Apr 02, 2024 22.54 22.85 22.08 22.34 520,635 -0.57(-2.50%)
Apr 01, 2024 23.43 23.43 22.77 22.92 373,694 -0.42(-1.79%)
Mar 28, 2024 23.21 23.81 23.16 23.34 422,017 -0.02(-0.08%)
Mar 27, 2024 22.38 23.36 22.12 23.36 414,157 +1.04(+4.66%)
Mar 26, 2024 22.75 22.77 22.31 22.31 361,816 -0.04(-0.17%)
Mar 25, 2024 22.42 22.75 22.19 22.35 362,309 +0.02(+0.09%)
Mar 22, 2024 23.03 23.14 22.24 22.33 395,945 -0.68(-2.96%)
Mar 21, 2024 22.62 23.36 22.62 23.02 631,934 +0.44(+1.94%)
Mar 20, 2024 21.31 22.78 21.31 22.58 498,307 +1.08(+5.02%)
Mar 19, 2024 21.65 21.97 21.49 21.50 432,594 -0.23(-1.07%)
Mar 18, 2024 21.97 22.22 21.71 21.73 401,734 -0.25(-1.15%)
Mar 15, 2024 21.47 22.17 21.47 21.98 3,957,190 +0.46(+2.12%)
Mar 14, 2024 22.56 22.56 21.42 21.53 568,088 -1.03(-4.57%)
Mar 13, 2024 22.61 22.79 22.43 22.56 438,815 +0.09(+0.39%)
Mar 12, 2024 22.89 22.97 22.12 22.47 479,251 -0.53(-2.28%)
Mar 11, 2024 22.83 23.17 22.77 23.00 390,458 -0.01(-0.04%)
Mar 08, 2024 23.63 23.63 22.96 23.01 323,516 -0.14(-0.59%)
Mar 07, 2024 23.50 23.60 23.03 23.14 370,498 +0.13(+0.55%)
Mar 06, 2024 22.82 23.52 22.14 23.02 587,070 +0.19(+0.85%)
Mar 05, 2024 21.69 22.96 21.49 22.82 992,397 +1.02(+4.68%)
Mar 04, 2024 22.32 22.86 21.72 21.80 373,987 -0.55(-2.48%)
Mar 01, 2024 22.08 22.35 21.53 22.35 479,603 +0.13(+0.57%)
Feb 29, 2024 22.55 22.82 22.12 22.23 706,521 +0.21(+0.97%)
Feb 28, 2024 22.40 22.50 21.97 22.01 495,623 -0.67(-2.96%)
Feb 27, 2024 22.78 23.00 22.58 22.68 495,211 +0.07(+0.30%)
Feb 26, 2024 22.94 23.10 22.37 22.62 513,969 -0.45(-1.94%)
Feb 23, 2024 23.17 23.41 22.83 23.06 254,918 -0.11(-0.46%)
Feb 22, 2024 23.30 23.52 22.92 23.17 405,920 -0.23(-1.00%)
Feb 21, 2024 23.50 23.61 23.25 23.40 445,284 -0.18(-0.78%)
Feb 20, 2024 23.79 24.31 23.56 23.59 504,373 -0.56(-2.34%)
Feb 16, 2024 24.31 24.48 23.98 24.15 449,020 -0.47(-1.90%)
Feb 15, 2024 23.29 24.77 23.29 24.62 565,228 +1.58(+6.84%)
Feb 14, 2024 23.21 23.44 22.74 23.04 535,581 +0.18(+0.81%)
Feb 13, 2024 23.12 23.39 22.33 22.86 1,010,562 -1.38(-5.70%)
Feb 12, 2024 23.66 24.61 23.66 24.24 587,767 +0.55(+2.34%)
Feb 09, 2024 23.45 23.75 22.86 23.69 412,434 +0.29(+1.25%)
Feb 08, 2024 23.12 23.65 23.01 23.39 518,692 +0.17(+0.71%)
Feb 07, 2024 23.36 23.46 22.72 23.23 707,586 -0.12(-0.53%)
Feb 06, 2024 23.53 23.86 23.25 23.35 882,231 -0.26(-1.10%)
Feb 05, 2024 23.73 23.88 23.22 23.61 623,923 -0.55(-2.26%)
Feb 02, 2024 23.47 24.38 23.30 24.16 529,509 +0.01(+0.04%)
Feb 01, 2024 24.63 24.74 23.11 24.15 793,286 -0.18(-0.75%)
Jan 31, 2024 25.32 25.67 24.27 24.33 879,652 -1.59(-6.14%)
Jan 30, 2024 26.34 26.66 25.74 25.92 677,929 -0.99(-3.67%)
Jan 29, 2024 26.58 27.85 26.18 26.91 695,911 +0.10(+0.36%)
Jan 26, 2024 26.84 27.10 26.52 26.82 1,035,716 +0.23(+0.87%)
Jan 25, 2024 27.30 27.41 26.28 26.59 506,768 -0.29(-1.07%)
Jan 24, 2024 27.10 27.38 26.74 26.87 349,384 +0.06(+0.21%)
Jan 23, 2024 27.58 27.58 26.75 26.82 299,693 -0.51(-1.86%)
Jan 22, 2024 26.86 27.34 26.68 27.32 552,453 +0.81(+3.04%)
Jan 19, 2024 26.09 26.54 25.67 26.52 336,352 +0.59(+2.29%)
Jan 18, 2024 25.95 26.06 25.62 25.92 313,962 +0.18(+0.71%)
Jan 17, 2024 25.57 26.17 25.45 25.74 325,562 -0.45(-1.72%)
Jan 16, 2024 25.99 26.50 25.90 26.19 313,205 -0.33(-1.23%)
Jan 12, 2024 27.15 27.29 26.11 26.52 243,301 -0.31(-1.14%)
Jan 11, 2024 26.85 26.92 26.25 26.83 334,828 -0.35(-1.31%)
Jan 10, 2024 26.86 27.30 26.76 27.18 301,109 +0.12(+0.43%)
Jan 09, 2024 26.84 27.27 26.74 27.07 336,615 -0.32(-1.16%)
Jan 08, 2024 26.72 27.39 26.44 27.38 433,917 +0.69(+2.59%)
Jan 05, 2024 26.47 27.04 26.17 26.69 423,526 -0.03(-0.11%)
Jan 04, 2024 26.85 27.09 25.11 26.72 389,045 -0.01(-0.04%)
Jan 03, 2024 27.40 27.41 26.68 26.73 478,834 -0.92(-3.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.