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 )

21.79 +0.96 (+4.61%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 12, 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 30, 2005 9.380 9.388 9.237 9.388 8,979 +0.14(+1.46%)
Dec 29, 2005 9.388 9.388 9.190 9.253 12,694 -0.12(-1.27%)
Dec 28, 2005 9.540 9.579 9.373 9.373 30,667 -0.17(-1.75%)
Dec 27, 2005 9.468 9.548 9.468 9.540 5,907 +0.07(+0.76%)
Dec 23, 2005 9.396 9.468 9.388 9.468 12,549 +0.07(+0.76%)
Dec 22, 2005 9.309 9.396 9.309 9.396 3,016 +0.01(+0.08%)
Dec 21, 2005 9.277 9.388 9.277 9.388 4,719 +0.04(+0.43%)
Dec 20, 2005 9.277 9.349 9.269 9.349 754 -0.08(-0.84%)
Dec 19, 2005 9.373 9.428 9.373 9.428 6,729 -0.18(-1.90%)
Dec 16, 2005 9.548 9.611 9.548 9.611 16,213 +0.07(+0.75%)
Dec 15, 2005 9.730 9.730 9.540 9.540 10,293 -0.01(-0.08%)
Dec 14, 2005 9.548 9.548 9.428 9.548 6,787 -0.14(-1.48%)
Dec 13, 2005 9.707 9.707 9.691 9.691 2,520 +0.23(+2.44%)
Dec 12, 2005 9.850 9.850 9.428 9.460 16,694 -0.23(-2.38%)
Dec 09, 2005 9.762 9.762 9.635 9.691 12,050 +0.16(+1.67%)
Dec 08, 2005 9.770 9.770 9.428 9.532 12,060 -0.24(-2.44%)
Dec 07, 2005 9.707 9.937 9.619 9.770 1,759 +0.06(+0.65%)
Dec 06, 2005 9.548 9.707 9.548 9.707 4,194 +0.16(+1.67%)
Dec 05, 2005 9.548 9.548 9.468 9.548 14,898 +0.08(+0.84%)
Dec 02, 2005 9.540 9.548 9.428 9.468 4,568 +0.04(+0.42%)
Dec 01, 2005 9.412 9.428 9.349 9.428 12,377 +0.03(+0.28%)
Nov 30, 2005 9.428 9.548 9.301 9.402 8,369 +0.05(+0.57%)
Nov 29, 2005 9.221 9.404 9.150 9.349 20,509 +0.06(+0.60%)
Nov 28, 2005 9.284 9.293 9.284 9.293 504 +0.17(+1.83%)
Nov 25, 2005 9.191 9.191 9.126 9.126 3,016 -0.06(-0.69%)
Nov 23, 2005 8.951 9.365 8.951 9.190 23,252 +0.01(+0.09%)
Nov 22, 2005 9.269 9.269 9.110 9.182 1,009 -0.09(-0.94%)
Nov 21, 2005 9.444 9.508 8.959 9.269 2,576 -0.23(-2.43%)
Nov 18, 2005 9.022 9.516 9.022 9.500 7,955 +0.04(+0.42%)
Nov 17, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 16, 2005 9.420 9.516 9.007 9.460 3,142 +0.04(+0.43%)
Nov 15, 2005 9.420 9.420 9.365 9.419 4,153 +0.02(+0.16%)
Nov 14, 2005 9.341 9.428 9.269 9.404 5,567 +0.19(+2.07%)
Nov 11, 2005 9.007 9.548 9.007 9.213 8,800 +0.18(+2.03%)
Nov 10, 2005 9.014 9.086 8.951 9.030 20,512 +0.08(+0.89%)
Nov 09, 2005 8.951 8.951 8.824 8.951 4,713 +0.08(+0.90%)
Nov 08, 2005 8.983 8.991 8.792 8.871 9,476 -0.11(-1.24%)
Nov 07, 2005 9.174 9.190 8.983 8.983 3,896 -0.01(-0.09%)
Nov 04, 2005 9.182 9.182 8.871 8.991 36,236 -0.52(-5.44%)
Nov 03, 2005 9.428 9.635 9.428 9.508 4,021 -0.01(-0.08%)
Nov 02, 2005 9.441 9.627 9.441 9.516 7,792 -0.19(-1.97%)
Nov 01, 2005 9.341 9.707 9.253 9.707 7,415 +0.08(+0.83%)
Oct 31, 2005 9.643 9.667 9.627 9.627 2,010 +0.24(+2.54%)
Oct 28, 2005 9.299 9.428 9.237 9.388 2,890 -0.04(-0.42%)
Oct 27, 2005 9.937 10.02 9.396 9.428 3,142 -0.06(-0.59%)
Oct 26, 2005 9.627 9.627 9.404 9.484 12,719 -0.36(-3.64%)
Oct 25, 2005 9.643 9.842 9.349 9.842 5,781 +0.20(+2.06%)
Oct 24, 2005 9.030 9.643 9.030 9.643 4,273 +0.68(+7.54%)
Oct 21, 2005 8.768 8.967 8.768 8.967 2,796 +0.22(+2.55%)
Oct 20, 2005 8.672 8.744 8.656 8.744 1,382 +0.18(+2.14%)
Oct 19, 2005 8.951 8.951 8.561 8.561 2,815 -0.15(-1.74%)
Oct 18, 2005 9.158 9.158 8.712 8.712 4,348 -0.05(-0.54%)
Oct 17, 2005 8.951 9.548 8.601 8.760 2,962 -0.09(-0.99%)
Oct 14, 2005 8.569 8.871 8.569 8.847 3,388 +0.43(+5.10%)
Oct 13, 2005 9.205 9.205 8.418 8.418 5,716 -0.54(-6.04%)
Oct 12, 2005 9.770 9.850 8.959 8.959 6,353 -0.87(-8.83%)
Oct 11, 2005 9.826 9.826 9.826 9.826 0 +0.00(+0.00%)
Oct 10, 2005 9.914 10.06 9.826 9.826 1,966 -0.20(-1.98%)
Oct 07, 2005 9.882 10.02 9.874 10.02 7,573 +0.14(+1.45%)
Oct 06, 2005 9.940 9.940 9.882 9.882 2,439 -0.06(-0.64%)
Oct 05, 2005 10.11 10.22 9.945 9.945 11,563 -0.36(-3.48%)
Oct 04, 2005 10.14 10.33 9.858 10.30 16,940 +0.15(+1.49%)
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.