Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pacific Premier Bncp
(NQ:
PPBI
)
20.85
-0.42 (-1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
9.078
9.158
9.078
9.158
879
+0.09(+0.96%)
May 27, 2004
8.712
9.070
8.712
9.070
6,787
+0.23(+2.61%)
May 26, 2004
8.672
8.839
8.672
8.839
7,164
+0.28(+3.25%)
May 25, 2004
8.362
8.664
8.362
8.561
95,270
+0.10(+1.13%)
May 24, 2004
8.362
8.465
8.354
8.465
9,175
+0.00(+0.00%)
May 21, 2004
8.465
8.465
8.465
8.465
125
+0.08(+0.95%)
May 20, 2004
8.386
8.386
8.386
8.386
6,284
-0.01(-0.09%)
May 19, 2004
8.394
8.434
8.394
8.394
2,010
+0.00(+0.00%)
May 18, 2004
8.442
8.442
8.394
8.394
1,885
-0.04(-0.47%)
May 17, 2004
8.473
8.473
8.426
8.434
6,661
-0.06(-0.75%)
May 14, 2004
8.489
8.497
8.489
8.497
377
+0.02(+0.19%)
May 13, 2004
8.513
8.513
8.481
8.481
9,300
-0.08(-0.93%)
May 12, 2004
8.561
8.561
8.561
8.561
0
+0.00(+0.00%)
May 11, 2004
8.617
8.617
8.418
8.561
17,093
-0.06(-0.74%)
May 10, 2004
8.497
8.625
8.465
8.625
3,393
-0.02(-0.18%)
May 07, 2004
8.641
8.641
8.641
8.641
1,633
+0.11(+1.31%)
May 06, 2004
8.529
8.633
8.481
8.529
21,743
-0.12(-1.38%)
May 05, 2004
8.752
8.752
8.513
8.648
9,300
+0.06(+0.65%)
May 04, 2004
8.752
8.752
8.473
8.593
155,726
+0.12(+1.41%)
May 03, 2004
8.394
8.561
8.354
8.473
110,855
+0.12(+1.43%)
Apr 30, 2004
8.354
8.720
8.282
8.354
58,067
+0.04(+0.48%)
Apr 29, 2004
8.251
8.593
8.251
8.314
6,787
-0.20(-2.34%)
Apr 28, 2004
8.696
8.696
8.330
8.513
11,688
-0.23(-2.64%)
Apr 27, 2004
8.911
8.911
8.688
8.744
27,399
-0.17(-1.87%)
Apr 26, 2004
8.792
8.911
8.752
8.911
9,552
+0.15(+1.73%)
Apr 23, 2004
8.712
8.831
8.712
8.760
4,021
+0.09(+1.01%)
Apr 22, 2004
8.728
8.808
8.585
8.672
31,798
-0.02(-0.27%)
Apr 21, 2004
8.744
8.744
8.617
8.696
16,087
+0.02(+0.18%)
Apr 20, 2004
8.752
8.752
8.633
8.680
52,034
+0.05(+0.55%)
Apr 19, 2004
8.784
8.784
8.354
8.633
77,548
-0.06(-0.73%)
Apr 16, 2004
8.776
8.871
8.664
8.696
22,749
-0.03(-0.36%)
Apr 15, 2004
9.190
9.205
8.593
8.728
33,307
-0.02(-0.27%)
Apr 14, 2004
9.253
9.253
8.680
8.752
18,853
-0.52(-5.58%)
Apr 13, 2004
9.516
9.516
9.253
9.269
13,699
-0.12(-1.27%)
Apr 12, 2004
9.627
9.691
9.309
9.388
19,104
-0.28(-2.88%)
Apr 08, 2004
9.746
9.746
9.595
9.667
45,498
-0.16(-1.62%)
Apr 07, 2004
9.929
9.945
9.786
9.826
4,650
-0.33(-3.21%)
Apr 06, 2004
10.18
10.31
9.937
10.15
24,760
-0.15(-1.47%)
Apr 05, 2004
10.50
10.50
10.29
10.30
15,836
-0.20(-1.89%)
Apr 02, 2004
10.61
10.62
10.46
10.50
3,770
-0.11(-1.05%)
Apr 01, 2004
10.34
10.62
10.34
10.61
15,962
-0.09(-0.82%)
Mar 31, 2004
10.50
10.70
10.33
10.70
52,160
+0.16(+1.51%)
Mar 30, 2004
10.57
10.65
10.46
10.54
13,322
-0.06(-0.60%)
Mar 29, 2004
10.80
10.80
10.38
10.61
12,694
-0.09(-0.82%)
Mar 26, 2004
10.66
10.69
10.59
10.69
2,136
+0.11(+1.05%)
Mar 25, 2004
10.62
10.67
10.50
10.58
80,439
-0.06(-0.52%)
Mar 24, 2004
10.52
10.64
10.52
10.64
754
-0.10(-0.89%)
Mar 23, 2004
10.73
10.73
10.73
10.73
0
+0.00(+0.00%)
Mar 22, 2004
10.94
10.94
10.54
10.73
4,776
-0.02(-0.22%)
Mar 19, 2004
10.64
10.76
10.62
10.76
3,393
-0.17(-1.53%)
Mar 18, 2004
10.70
10.93
10.70
10.92
879
+0.07(+0.66%)
Mar 17, 2004
10.53
10.94
10.53
10.85
3,644
+0.33(+3.18%)
Mar 16, 2004
10.61
10.62
10.39
10.52
132,851
+0.01(+0.08%)
Mar 15, 2004
10.74
10.76
10.46
10.51
18,853
-0.27(-2.51%)
Mar 12, 2004
10.78
10.86
10.74
10.78
11,060
-0.01(-0.07%)
Mar 11, 2004
10.94
10.94
10.75
10.79
42,733
-0.15(-1.38%)
Mar 10, 2004
11.22
11.23
10.94
10.94
196,448
-0.20(-1.79%)
Mar 09, 2004
11.32
11.45
11.14
11.14
23,252
-0.20(-1.75%)
Mar 08, 2004
11.54
11.74
11.32
11.34
19,607
-0.05(-0.42%)
Mar 05, 2004
11.42
11.62
11.38
11.39
3,519
-0.15(-1.31%)
Mar 04, 2004
11.78
11.85
11.47
11.54
109,221
-0.34(-2.88%)
Mar 03, 2004
11.93
11.93
11.74
11.88
4,901
+0.02(+0.20%)
Mar 02, 2004
11.93
12.13
11.66
11.85
10,054
+0.21(+1.78%)
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
.