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, 2003 8.824 8.824 8.744 8.824 3,142 +0.01(+0.09%)
Dec 30, 2003 8.672 8.823 8.577 8.816 198,333 -0.06(-0.63%)
Dec 29, 2003 8.569 8.871 8.569 8.871 754 -0.11(-1.24%)
Dec 26, 2003 8.752 8.983 8.752 8.983 4,524 -0.01(-0.16%)
Dec 24, 2003 8.997 8.997 8.997 8.997 125 +0.27(+3.07%)
Dec 23, 2003 8.752 9.030 8.712 8.729 70,510 -0.14(-1.61%)
Dec 22, 2003 8.831 8.991 8.641 8.871 4,399 +0.08(+0.90%)
Dec 19, 2003 9.309 9.388 8.672 8.792 141,321 -0.56(-5.96%)
Dec 18, 2003 8.633 9.349 8.633 9.349 11,653 +0.40(+4.44%)
Dec 17, 2003 8.752 8.951 8.354 8.951 25,640 +0.29(+3.40%)
Dec 16, 2003 8.434 8.792 8.345 8.656 36,775 +0.22(+2.64%)
Dec 15, 2003 8.442 8.473 8.354 8.434 148,712 -0.02(-0.28%)
Dec 12, 2003 8.434 8.458 8.330 8.458 2,513 +0.07(+0.85%)
Dec 11, 2003 8.386 8.434 8.378 8.386 879 +0.00(+0.00%)
Dec 10, 2003 7.956 8.386 7.956 8.386 23,333 -0.04(-0.46%)
Dec 09, 2003 8.354 8.625 8.147 8.425 8,772 +0.20(+2.42%)
Dec 08, 2003 8.115 8.227 8.044 8.226 10,306 +0.04(+0.48%)
Dec 05, 2003 8.123 8.362 7.837 8.187 10,796 +0.06(+0.78%)
Dec 04, 2003 7.320 8.672 7.320 8.123 85,277 +0.80(+10.98%)
Dec 03, 2003 7.463 7.479 7.320 7.320 3,770 -0.20(-2.65%)
Dec 02, 2003 7.431 7.551 7.360 7.519 14,328 +0.02(+0.21%)
Dec 01, 2003 7.479 7.503 7.265 7.503 14,642 -0.18(-2.28%)
Nov 28, 2003 7.360 7.678 7.360 7.678 6,768 +0.50(+6.98%)
Nov 26, 2003 7.208 7.208 7.145 7.177 16,590 -0.02(-0.22%)
Nov 25, 2003 7.598 7.598 7.192 7.192 15,823 -0.09(-1.20%)
Nov 24, 2003 7.169 7.311 7.161 7.280 94,076 +0.11(+1.55%)
Nov 21, 2003 7.169 7.201 7.169 7.169 14,202 -0.03(-0.44%)
Nov 20, 2003 7.320 7.391 7.200 7.200 7,038 -0.20(-2.69%)
Nov 19, 2003 7.232 7.399 7.208 7.399 19,230 +0.23(+3.22%)
Nov 18, 2003 7.192 7.240 7.169 7.169 13,951 -0.02(-0.33%)
Nov 17, 2003 7.280 7.280 7.161 7.192 20,650 -0.04(-0.55%)
Nov 14, 2003 7.200 7.304 7.200 7.232 9,049 -0.09(-1.20%)
Nov 13, 2003 7.320 7.343 7.177 7.320 9,229 -0.06(-0.85%)
Nov 12, 2003 7.399 7.471 7.360 7.383 13,008 +0.02(+0.31%)
Nov 11, 2003 7.471 7.471 7.360 7.360 10,482 -0.08(-1.07%)
Nov 10, 2003 7.304 7.488 7.280 7.439 72,647 +0.08(+1.08%)
Nov 07, 2003 7.479 7.558 7.360 7.360 15,094 +0.07(+0.98%)
Nov 06, 2003 7.328 7.447 7.288 7.288 12,065 -0.11(-1.51%)
Nov 05, 2003 7.312 7.399 7.200 7.399 37,863 +0.06(+0.76%)
Nov 04, 2003 7.169 7.383 7.169 7.344 1,885 -0.10(-1.39%)
Nov 03, 2003 7.161 7.455 7.161 7.447 14,034 +0.13(+1.74%)
Oct 31, 2003 7.487 7.558 7.161 7.320 22,058 -0.23(-3.06%)
Oct 30, 2003 7.336 7.558 7.551 7.551 10,054 +0.21(+2.93%)
Oct 29, 2003 7.662 7.662 7.041 7.336 17,018 -0.22(-2.95%)
Oct 28, 2003 7.368 7.678 7.368 7.558 55,302 -0.12(-1.55%)
Oct 27, 2003 7.558 7.678 7.519 7.678 47,761 +0.16(+2.12%)
Oct 24, 2003 7.407 7.519 7.328 7.519 17,973 +0.00(+0.00%)
Oct 23, 2003 7.582 7.638 7.368 7.519 75,663 -0.06(-0.74%)
Oct 22, 2003 7.638 7.638 7.208 7.574 96,904 -0.05(-0.63%)
Oct 21, 2003 6.962 7.718 6.962 7.622 158,491 +0.64(+9.24%)
Oct 20, 2003 7.232 7.320 6.843 6.978 55,679 -0.02(-0.34%)
Oct 17, 2003 6.962 7.002 6.739 7.002 86,624 +0.04(+0.57%)
Oct 16, 2003 6.469 7.081 6.524 6.962 178,852 +0.49(+7.61%)
Oct 15, 2003 6.405 6.508 6.365 6.469 54,296 +0.10(+1.64%)
Oct 14, 2003 6.126 6.445 5.967 6.365 2,259,599 +0.40(+6.67%)
Oct 13, 2003 5.617 5.967 5.609 5.967 44,468 +0.33(+5.93%)
Oct 10, 2003 5.514 5.641 5.514 5.633 3,644 +0.10(+1.87%)
Oct 09, 2003 5.593 5.593 5.522 5.530 8,923 -0.06(-1.00%)
Oct 08, 2003 5.490 5.593 5.490 5.585 5,781 +0.02(+0.29%)
Oct 07, 2003 5.553 5.569 5.553 5.569 3,142 +0.05(+0.86%)
Oct 06, 2003 5.522 5.522 5.522 5.522 125 -0.05(-0.86%)
Oct 03, 2003 5.569 5.569 5.569 5.569 251 +0.04(+0.71%)
Oct 02, 2003 5.561 5.569 5.530 5.530 1,633 -0.04(-0.70%)
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.