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 )

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 (%)
Dec 31, 2002 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Dec 30, 2002 4.225 4.225 4.225 4.225 628 +0.01(+0.19%)
Dec 27, 2002 4.217 4.217 4.217 4.217 125 -0.16(-3.64%)
Dec 26, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Dec 24, 2002 4.495 4.495 3.978 4.376 4,650 -0.20(-4.35%)
Dec 23, 2002 4.575 4.575 4.575 4.575 125 -0.01(-0.17%)
Dec 20, 2002 4.583 4.583 4.575 4.583 1,508 -0.07(-1.52%)
Dec 19, 2002 4.584 4.654 4.583 4.654 2,136 -0.00(-0.02%)
Dec 18, 2002 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Dec 17, 2002 4.742 4.742 4.654 4.654 502 -0.21(-4.26%)
Dec 16, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 13, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 12, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 11, 2002 4.861 4.861 4.861 4.861 1,256 -0.28(-5.42%)
Dec 10, 2002 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Dec 09, 2002 4.583 5.140 4.583 5.140 754 +0.37(+7.85%)
Dec 06, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Dec 05, 2002 4.583 4.774 4.583 4.766 3,267 +0.03(+0.67%)
Dec 04, 2002 4.941 4.941 4.734 4.734 1,508 -0.22(-4.49%)
Dec 03, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Dec 02, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 27, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 26, 2002 4.933 4.957 4.933 4.957 377 -0.19(-3.71%)
Nov 25, 2002 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Nov 22, 2002 5.148 5.148 5.148 5.148 125 +0.21(+4.35%)
Nov 21, 2002 4.933 4.933 4.933 4.933 251 +0.07(+1.47%)
Nov 20, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Nov 19, 2002 4.861 4.861 4.861 4.861 1,256 -0.31(-6.00%)
Nov 18, 2002 4.989 5.172 4.718 5.172 7,415 +0.61(+13.44%)
Nov 15, 2002 4.504 4.559 4.504 4.559 2,010 +0.02(+0.35%)
Nov 14, 2002 4.543 4.543 4.543 4.543 1,256 +0.17(+3.82%)
Nov 13, 2002 4.583 4.583 4.376 4.376 3,770 -0.21(-4.51%)
Nov 12, 2002 4.774 4.774 4.583 4.583 3,267 -0.39(-7.84%)
Nov 11, 2002 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Nov 08, 2002 5.569 5.609 4.973 4.973 1,633 -0.67(-11.85%)
Nov 07, 2002 5.131 5.649 5.131 5.641 16,464 +0.60(+11.83%)
Nov 06, 2002 4.837 5.044 4.837 5.044 4,524 +0.12(+2.42%)
Nov 05, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Nov 04, 2002 4.058 4.925 4.058 4.925 10,557 +0.91(+22.60%)
Nov 01, 2002 3.899 4.017 3.827 4.017 5,781 +0.13(+3.46%)
Oct 31, 2002 3.883 3.883 3.883 3.883 0 +0.00(+0.00%)
Oct 30, 2002 3.883 3.883 3.883 3.883 754 +0.40(+11.42%)
Oct 29, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 28, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 25, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 24, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 23, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 22, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 21, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 18, 2002 3.198 3.198 3.198 3.485 1,759 +0.39(+12.60%)
Oct 17, 2002 3.095 3.095 3.095 3.095 754 -0.40(-11.39%)
Oct 16, 2002 3.493 3.493 3.493 3.493 251 +0.43(+14.03%)
Oct 15, 2002 3.358 3.358 3.063 3.063 1,131 -0.29(-8.57%)
Oct 14, 2002 3.350 3.350 3.350 3.350 1,508 +0.08(+2.46%)
Oct 11, 2002 3.270 3.270 3.270 3.270 125 -0.07(-2.17%)
Oct 10, 2002 3.859 3.859 3.342 3.342 351,923 -0.52(-13.38%)
Oct 09, 2002 4.288 4.288 3.859 3.859 2,513 -0.43(-10.02%)
Oct 08, 2002 4.288 4.288 4.288 4.288 0 +0.00(+0.00%)
Oct 07, 2002 4.288 4.288 4.288 4.288 125 -0.09(-2.00%)
Oct 04, 2002 4.377 4.377 4.376 4.376 879 -0.34(-7.25%)
Oct 03, 2002 4.718 4.718 4.718 4.718 125 +0.50(+11.87%)
Oct 02, 2002 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
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.