Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Premier Bncp (NQ: PPBI )

22.14 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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%)
Feb 01, 2010 2.657 2.801 2.641 2.793 10,240 +0.15(+5.72%)
Jan 29, 2010 2.603 2.649 2.603 2.641 4,006 -0.10(-3.77%)
Jan 28, 2010 2.785 2.785 2.602 2.745 4,399 +0.03(+1.17%)
Jan 27, 2010 2.602 2.737 2.594 2.713 8,757 -0.06(-2.01%)
Jan 26, 2010 3.007 3.007 2.721 2.769 1,005 +0.10(+3.88%)
Jan 25, 2010 2.785 2.785 2.665 2.665 1,946 -0.13(-4.56%)
Jan 22, 2010 2.848 2.928 2.785 2.793 9,332 -0.01(-0.28%)
Jan 21, 2010 2.960 2.976 2.801 2.801 1,181 -0.04(-1.40%)
Jan 20, 2010 2.984 3.047 2.785 2.840 5,672 -0.12(-4.03%)
Jan 19, 2010 2.920 2.984 2.904 2.960 38,086 +0.13(+4.50%)
Jan 15, 2010 2.761 2.832 2.832 2.832 23,252 +0.17(+6.27%)
Jan 14, 2010 2.721 2.721 2.657 2.665 3,663 +0.02(+0.60%)
Jan 13, 2010 2.753 2.761 2.649 2.650 7,918 -0.06(-2.06%)
Jan 12, 2010 2.769 2.832 2.634 2.705 12,920 -0.10(-3.41%)
Jan 11, 2010 2.745 2.801 2.745 2.801 551 -0.06(-2.22%)
Jan 08, 2010 2.809 2.864 2.809 2.864 5,404 -0.06(-2.17%)
Jan 07, 2010 2.721 2.960 2.721 2.928 31,034 +0.25(+9.20%)
Jan 06, 2010 2.705 2.705 2.681 2.681 4,640 -0.01(-0.30%)
Jan 04, 2010 2.689 2.689 2.689 2.689 0 +0.00(+0.11%)
Dec 31, 2009 2.713 2.686 2.686 2.686 1,633 -0.08(-2.97%)
Dec 29, 2009 2.769 2.769 2.769 2.769 0 +0.09(+3.26%)
Dec 28, 2009 2.665 2.729 2.665 2.681 7,874 +0.02(+0.84%)
Dec 24, 2009 2.713 2.721 2.642 2.659 1,872 +0.01(+0.36%)
Dec 23, 2009 2.626 2.737 2.610 2.649 10,130 -0.10(-3.48%)
Dec 22, 2009 2.681 2.745 2.610 2.745 7,366 +0.07(+2.68%)
Dec 21, 2009 2.641 2.673 2.626 2.673 38,822 +0.05(+1.82%)
Dec 18, 2009 2.657 2.673 2.626 2.626 18,966 -0.03(-1.20%)
Dec 17, 2009 2.626 2.657 2.622 2.657 3,240 +0.00(+0.00%)
Dec 16, 2009 2.657 2.657 2.626 2.657 5,621 +0.00(+0.00%)
Dec 15, 2009 2.665 2.665 2.634 2.657 2,262 +0.03(+1.21%)
Dec 14, 2009 2.587 2.681 2.587 2.626 5,278 -0.04(-1.49%)
Dec 11, 2009 2.626 2.665 2.602 2.665 44,530 +0.06(+2.45%)
Dec 10, 2009 2.602 2.602 2.602 2.602 377 -0.06(-2.10%)
Dec 09, 2009 2.602 2.657 2.602 2.657 1,256 -0.02(-0.60%)
Dec 07, 2009 2.673 2.673 2.673 2.673 0 +0.07(+2.75%)
Dec 04, 2009 2.681 2.681 2.602 2.602 502 +0.00(+0.00%)
Dec 03, 2009 2.745 2.745 2.602 2.602 8,635 -0.02(-0.91%)
Dec 02, 2009 2.681 2.681 2.586 2.626 75,663 -0.04(-1.49%)
Dec 01, 2009 2.705 2.737 2.657 2.665 58,284 -0.02(-0.89%)
Nov 30, 2009 2.673 2.701 2.586 2.689 21,086 +0.06(+2.11%)
Nov 27, 2009 2.705 2.705 2.634 2.634 752 -0.02(-0.60%)
Nov 25, 2009 2.689 2.689 2.634 2.649 628 -0.01(-0.30%)
Nov 24, 2009 2.713 2.713 2.641 2.657 17,571 -0.02(-0.60%)
Nov 23, 2009 2.721 2.785 2.673 2.673 12,018 +0.00(+0.00%)
Nov 20, 2009 2.673 2.673 2.618 2.673 17,015 +0.00(+0.00%)
Nov 19, 2009 2.649 2.673 2.586 2.673 170,454 +0.05(+1.82%)
Nov 18, 2009 2.634 2.665 2.602 2.626 52,838 +0.03(+1.23%)
Nov 17, 2009 2.665 2.665 2.594 2.594 5,712 -0.05(-1.81%)
Nov 16, 2009 2.642 2.665 2.641 2.641 16,199 +0.01(+0.30%)
Nov 13, 2009 2.649 2.673 2.634 2.634 7,918 -0.02(-0.60%)
Nov 12, 2009 2.665 2.681 2.626 2.649 42,155 +0.01(+0.30%)
Nov 11, 2009 2.641 2.641 2.618 2.641 4,688 +0.00(+0.00%)
Nov 10, 2009 2.586 2.681 2.586 2.641 85,649 -0.01(-0.30%)
Nov 09, 2009 2.640 2.649 2.640 2.649 30,417 +0.02(+0.60%)
Nov 06, 2009 2.626 2.634 2.602 2.634 13,669 +0.02(+0.61%)
Nov 05, 2009 2.626 2.641 2.586 2.618 264,589 +0.03(+1.23%)
Nov 04, 2009 3.286 3.318 2.586 2.586 404,254 +0.08(+3.17%)
Nov 03, 2009 2.745 2.824 2.148 2.506 26,281 -0.21(-7.89%)
Nov 02, 2009 2.840 2.840 2.721 2.721 2,068 -0.22(-7.57%)
Oct 30, 2009 2.769 3.119 2.769 2.944 2,078 +0.14(+4.82%)
Oct 29, 2009 2.809 2.809 2.808 2.808 502 +0.09(+3.21%)
Oct 28, 2009 2.713 2.809 2.713 2.721 3,644 +0.02(+0.59%)
Oct 27, 2009 2.944 2.944 2.546 2.705 16,173 -0.25(-8.60%)
Oct 26, 2009 3.007 3.007 2.960 2.960 628 -0.21(-6.77%)
Oct 23, 2009 3.167 3.175 3.152 3.175 1,759 +0.13(+4.16%)
Oct 21, 2009 3.048 3.048 3.048 3.048 0 -0.09(-3.02%)
Oct 20, 2009 3.143 3.143 3.143 3.143 321 -0.04(-1.25%)
Oct 19, 2009 3.262 3.262 3.143 3.183 3,142 -0.08(-2.44%)
Oct 16, 2009 3.222 3.262 3.222 3.262 1,759 +0.04(+1.23%)
Oct 15, 2009 3.230 3.230 3.222 3.222 4,802 -0.01(-0.19%)
Oct 14, 2009 3.421 3.421 3.229 3.229 1,112 -0.18(-5.41%)
Oct 13, 2009 3.421 3.432 3.413 3.413 2,012 -0.37(-9.87%)
Oct 12, 2009 3.493 3.787 3.413 3.787 5,644 +0.37(+10.84%)
Oct 07, 2009 3.417 3.417 3.417 3.417 0 -0.08(-2.18%)
Oct 06, 2009 3.477 3.724 3.477 3.493 79,470 -0.10(-2.88%)
Oct 05, 2009 3.596 3.596 3.596 3.596 628 +0.16(+4.63%)
Oct 02, 2009 3.614 3.628 3.437 3.437 535 -0.14(-4.00%)
Oct 01, 2009 3.580 3.580 3.580 3.580 1,256 +0.16(+4.65%)
Sep 30, 2009 3.421 3.421 3.421 3.421 628 -0.36(-9.47%)
Sep 29, 2009 3.779 3.779 3.779 3.779 628 +0.56(+17.28%)
Sep 28, 2009 3.151 3.222 3.151 3.222 2,388 +0.06(+1.76%)
Sep 25, 2009 3.397 3.397 3.167 3.167 14,768 -0.21(-6.35%)
Sep 24, 2009 3.636 3.636 3.381 3.381 14,580 -0.56(-14.14%)
Sep 23, 2009 3.731 3.938 3.731 3.938 1,633 +0.21(+5.77%)
Sep 22, 2009 3.580 3.724 3.580 3.724 2,840 +0.21(+5.99%)
Sep 21, 2009 3.564 3.564 3.501 3.513 2,287 +0.19(+5.64%)
Sep 18, 2009 3.580 3.580 3.326 3.326 2,448 -0.25(-6.90%)
Sep 17, 2009 3.501 3.572 3.421 3.572 4,534 +0.15(+4.42%)
Sep 16, 2009 3.525 3.525 3.389 3.421 4,399 -0.14(-3.97%)
Sep 15, 2009 3.525 3.563 3.525 3.563 2,644 +0.03(+0.89%)
Sep 14, 2009 3.531 3.531 3.531 3.531 302 +0.21(+6.18%)
Sep 11, 2009 3.342 3.342 3.326 3.326 997 -0.02(-0.48%)
Sep 03, 2009 3.381 3.342 3.342 3.342 2,513 +0.00(+0.00%)
Sep 01, 2009 3.342 3.342 3.342 3.342 0 +0.02(+0.48%)
Aug 31, 2009 3.334 3.334 3.326 3.326 1,488 +0.00(+0.00%)
Aug 28, 2009 3.358 3.358 3.326 3.326 1,413 -0.36(-9.72%)
Aug 26, 2009 3.684 3.684 3.684 3.684 628 +0.35(+10.50%)
Aug 24, 2009 3.334 3.334 3.334 3.334 2,010 -0.06(-1.87%)
Aug 21, 2009 3.385 3.397 3.302 3.397 1,885 -0.22(-6.05%)
Aug 20, 2009 3.262 3.616 3.198 3.616 4,273 +0.23(+6.94%)
Aug 19, 2009 3.342 3.381 3.183 3.381 2,704 +0.00(+0.00%)
Aug 14, 2009 3.350 3.381 3.381 3.381 5,153 -0.01(-0.23%)
Aug 13, 2009 3.389 3.413 3.358 3.389 691 -0.19(-5.33%)
Aug 12, 2009 3.541 3.867 3.541 3.580 3,955 +0.18(+5.14%)
Aug 11, 2009 3.405 3.405 3.389 3.405 1,665 -0.37(-9.89%)
Aug 07, 2009 3.198 3.779 3.779 3.779 29,913 +0.37(+10.98%)
Aug 06, 2009 3.294 3.405 3.294 3.405 18,224 -0.04(-1.04%)
Aug 05, 2009 3.533 3.549 3.421 3.441 1,172 -0.10(-2.81%)
Aug 04, 2009 3.286 3.540 3.286 3.540 1,508 +0.28(+8.53%)
Aug 03, 2009 3.151 3.572 3.151 3.262 502 -0.08(-2.38%)
Jul 31, 2009 3.342 3.342 3.342 3.342 3,142 -0.05(-1.41%)
Jul 29, 2009 3.373 3.389 3.389 3.389 1,005 +0.19(+5.97%)
Jul 27, 2009 3.270 3.198 3.198 3.198 13,448 -0.08(-2.43%)
Jul 24, 2009 3.294 3.294 3.278 3.278 502 -0.53(-13.92%)
Jul 22, 2009 3.811 3.808 3.808 3.808 251 +0.23(+6.36%)
Jul 21, 2009 3.580 3.873 3.580 3.580 2,013 +0.00(+0.00%)
Jul 20, 2009 3.628 3.628 3.580 3.580 5,624 -0.04(-1.10%)
Jul 17, 2009 3.580 3.620 3.580 3.620 2,765 +0.04(+1.11%)
Jul 16, 2009 3.588 3.596 3.580 3.580 816 -0.28(-7.22%)
Jul 15, 2009 3.588 3.859 3.588 3.859 1,961 +0.27(+7.42%)
Jul 14, 2009 3.588 3.592 3.588 3.592 251 +0.01(+0.33%)
Jul 13, 2009 3.596 3.596 3.580 3.580 251 +0.00(+0.00%)
Jul 09, 2009 3.580 3.580 3.580 3.580 0 -0.25(-6.54%)
Jul 08, 2009 3.819 3.831 3.819 3.831 879 +0.01(+0.31%)
Jul 07, 2009 3.819 3.819 3.819 3.819 125 -0.24(-5.88%)
Jun 29, 2009 4.058 4.058 4.058 4.058 0 +0.20(+5.15%)
Jun 26, 2009 3.859 3.859 3.859 3.859 2,513 +0.04(+1.04%)
Jun 25, 2009 3.849 3.849 3.819 3.819 377 +0.03(+0.84%)
Jun 24, 2009 3.823 4.137 3.787 3.787 1,426 -0.03(-0.83%)
Jun 23, 2009 3.835 3.835 3.819 3.819 1,486 -0.01(-0.21%)
Jun 22, 2009 3.835 3.835 3.827 3.827 1,659 -0.55(-12.54%)
Jun 17, 2009 3.938 4.376 4.376 4.376 2,163 -0.10(-2.31%)
Jun 16, 2009 3.787 4.479 3.787 4.479 1,508 +0.54(+13.74%)
Jun 15, 2009 3.938 3.938 3.938 3.938 1,131 -0.01(-0.20%)
Jun 12, 2009 3.946 3.946 3.946 3.946 251 -0.11(-2.75%)
Jun 10, 2009 4.058 4.058 4.058 4.058 125 -0.15(-3.59%)
Jun 08, 2009 4.201 4.209 4.209 4.209 1,256 +0.13(+3.12%)
Jun 05, 2009 4.010 4.090 4.010 4.082 1,131 -0.31(-7.15%)
Jun 02, 2009 4.336 4.396 4.396 4.396 23,000 +0.02(+0.45%)
Jun 01, 2009 3.954 4.376 3.938 4.376 10,998 +0.52(+13.36%)
May 29, 2009 3.580 3.954 3.580 3.860 10,347 +0.37(+10.52%)
May 28, 2009 3.310 3.493 3.310 3.493 879 +0.31(+9.75%)
May 27, 2009 3.183 3.183 3.183 3.183 251 -0.08(-2.44%)
May 26, 2009 3.198 3.270 3.198 3.262 1,256 +0.00(+0.00%)
May 22, 2009 3.198 3.262 3.198 3.262 2,684 -0.01(-0.24%)
May 21, 2009 3.270 3.270 3.270 3.270 125 +0.01(+0.24%)
May 20, 2009 3.533 3.533 3.262 3.262 2,953 +0.00(+0.00%)
May 19, 2009 3.262 3.262 3.262 3.262 2,388 +0.00(+0.00%)
May 18, 2009 3.278 3.278 3.262 3.262 754 +0.10(+3.27%)
May 15, 2009 3.159 3.159 3.159 3.159 125 +0.01(+0.25%)
May 13, 2009 3.310 3.151 3.151 3.151 5,278 -0.15(-4.58%)
May 12, 2009 3.350 3.350 3.302 3.302 8,106 +0.01(+0.24%)
May 08, 2009 3.294 3.294 3.294 3.294 1,633 -0.01(-0.24%)
May 07, 2009 3.232 3.306 3.232 3.302 643 +0.11(+3.49%)
May 06, 2009 3.191 3.191 3.183 3.190 3,721 -0.11(-3.38%)
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.