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 (%)
Apr 30, 2010 3.946 4.074 3.946 4.026 2,765 +0.02(+0.60%)
Apr 29, 2010 3.901 4.026 3.901 4.002 4,568 -0.02(-0.59%)
Apr 28, 2010 4.066 4.066 3.907 4.026 2,186 -0.07(-1.80%)
Apr 27, 2010 4.100 4.100 4.100 4.100 188 -0.02(-0.53%)
Apr 26, 2010 4.105 4.121 4.026 4.121 6,128 +0.00(+0.00%)
Apr 23, 2010 4.030 4.121 4.026 4.121 3,142 -0.01(-0.19%)
Apr 22, 2010 4.105 4.312 3.954 4.129 14,529 +0.02(+0.39%)
Apr 21, 2010 3.883 4.113 3.867 4.113 10,063 +0.19(+4.87%)
Apr 20, 2010 3.813 3.930 3.813 3.922 9,827 +0.00(+0.00%)
Apr 19, 2010 3.922 3.922 3.922 3.922 314 +0.01(+0.20%)
Apr 16, 2010 3.803 3.914 3.779 3.914 5,027 +0.00(+0.00%)
Apr 15, 2010 3.914 3.914 3.914 3.914 628 +0.00(+0.00%)
Apr 14, 2010 3.739 3.938 3.739 3.914 53,005 +0.00(+0.00%)
Apr 13, 2010 3.899 3.922 3.735 3.914 28,593 +0.00(+0.00%)
Apr 12, 2010 3.907 3.914 3.907 3.914 251 +0.00(+0.00%)
Apr 09, 2010 3.914 3.914 3.914 3.914 628 +0.13(+3.36%)
Apr 08, 2010 3.899 3.899 3.779 3.787 2,765 -0.06(-1.45%)
Apr 07, 2010 3.787 3.883 3.787 3.843 2,758 -0.07(-1.83%)
Apr 06, 2010 3.914 3.938 3.914 3.914 8,923 +0.11(+2.93%)
Apr 05, 2010 3.907 3.938 3.755 3.803 3,921 -0.02(-0.62%)
Apr 01, 2010 3.970 3.827 3.827 3.827 1,759 -0.07(-1.84%)
Mar 31, 2010 3.859 3.978 3.859 3.899 24,287 +0.08(+2.08%)
Mar 30, 2010 3.859 3.859 3.779 3.819 10,233 -0.04(-1.03%)
Mar 29, 2010 3.938 3.938 3.823 3.859 1,089 -0.11(-2.81%)
Mar 26, 2010 3.938 3.978 3.907 3.970 3,770 -0.01(-0.20%)
Mar 25, 2010 3.859 4.002 3.859 3.978 56,036 +0.11(+2.88%)
Mar 24, 2010 3.859 3.867 3.821 3.867 17,012 +0.01(+0.21%)
Mar 23, 2010 3.747 3.867 3.747 3.859 13,593 +0.04(+1.04%)
Mar 22, 2010 3.771 3.827 3.771 3.819 3,878 -0.01(-0.21%)
Mar 19, 2010 3.739 3.867 3.700 3.827 62,884 +0.05(+1.26%)
Mar 18, 2010 3.819 3.819 3.752 3.779 23,018 -0.04(-1.04%)
Mar 17, 2010 3.875 3.875 3.819 3.819 12,322 +0.03(+0.84%)
Mar 16, 2010 3.824 3.835 3.787 3.787 5,957 +0.01(+0.21%)
Mar 15, 2010 3.779 3.787 3.692 3.779 12,180 +0.04(+1.07%)
Mar 12, 2010 3.668 3.739 3.660 3.739 2,752 +0.03(+0.76%)
Mar 11, 2010 3.711 3.711 3.711 3.711 289 -0.07(-1.80%)
Mar 10, 2010 3.604 3.779 3.604 3.779 13,332 +0.25(+6.98%)
Mar 09, 2010 3.475 3.541 3.475 3.533 10,222 +0.10(+2.78%)
Mar 08, 2010 3.429 3.580 3.286 3.437 17,319 +0.05(+1.41%)
Mar 05, 2010 3.493 3.493 3.342 3.389 41,225 -0.10(-2.74%)
Mar 04, 2010 3.421 3.485 3.262 3.485 52,270 +0.10(+3.06%)
Mar 03, 2010 3.238 3.381 3.238 3.381 11,490 +0.04(+1.19%)
Mar 02, 2010 3.302 3.381 3.302 3.342 5,027 -0.06(-1.64%)
Mar 01, 2010 3.469 3.469 3.222 3.397 8,483 -0.01(-0.23%)
Feb 26, 2010 3.405 3.405 3.405 3.405 623 +0.17(+5.16%)
Feb 25, 2010 3.356 3.366 3.230 3.238 2,228 -0.16(-4.68%)
Feb 24, 2010 3.413 3.413 3.246 3.397 7,792 +0.02(+0.47%)
Feb 23, 2010 3.079 3.397 2.984 3.381 46,901 +0.33(+10.68%)
Feb 22, 2010 3.032 3.063 2.984 3.055 6,230 +0.14(+4.92%)
Feb 19, 2010 2.832 3.015 2.832 2.912 80,668 +0.03(+0.94%)
Feb 18, 2010 2.880 3.007 2.880 2.885 2,369 +0.05(+1.85%)
Feb 17, 2010 2.809 2.856 2.777 2.832 2,044 +0.03(+1.14%)
Feb 16, 2010 2.801 2.801 2.801 2.801 628 -0.15(-5.12%)
Feb 12, 2010 2.824 2.952 2.952 2.952 16,339 +0.12(+4.21%)
Feb 10, 2010 2.673 2.832 2.832 2.832 9,426 +0.02(+0.85%)
Feb 09, 2010 2.976 2.984 2.705 2.809 49,833 -0.17(-5.61%)
Feb 08, 2010 2.904 2.976 2.904 2.976 5,311 +0.06(+1.91%)
Feb 05, 2010 2.888 2.920 2.880 2.920 1,897 +0.05(+1.66%)
Feb 04, 2010 2.801 2.872 2.801 2.872 251 +0.09(+3.14%)
Feb 03, 2010 2.864 2.868 2.737 2.785 7,689 -0.16(-5.41%)
Feb 02, 2010 3.469 3.469 2.793 2.944 4,399 +0.15(+5.41%)
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.