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
)
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:
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 31, 2006
8.911
9.205
8.911
9.150
5,102
+0.12(+1.32%)
May 30, 2006
8.991
9.030
8.991
9.030
2,137
-0.04(-0.44%)
May 26, 2006
8.847
9.070
8.847
9.070
3,519
+0.12(+1.33%)
May 25, 2006
8.871
8.999
8.871
8.951
10,440
+0.09(+0.99%)
May 24, 2006
9.030
9.030
8.847
8.863
58,311
-0.15(-1.68%)
May 23, 2006
8.935
9.102
8.935
9.014
4,009
-0.01(-0.15%)
May 22, 2006
8.847
9.046
8.847
9.028
1,186
+0.18(+2.04%)
May 19, 2006
9.110
9.110
8.847
8.847
22,827
-0.21(-2.28%)
May 18, 2006
9.054
9.110
9.054
9.054
1,814
-0.03(-0.35%)
May 17, 2006
9.086
9.086
9.086
9.086
879
-0.03(-0.35%)
May 16, 2006
9.150
9.150
9.118
9.118
28,220
-0.11(-1.21%)
May 15, 2006
9.229
9.293
9.229
9.229
1,382
-0.12(-1.28%)
May 12, 2006
9.150
9.349
9.102
9.349
3,429
+0.15(+1.64%)
May 11, 2006
9.225
9.229
9.197
9.197
754
-0.15(-1.62%)
May 10, 2006
9.349
9.349
9.349
9.349
0
+0.00(+0.00%)
May 09, 2006
9.325
9.349
9.269
9.349
4,788
+0.24(+2.62%)
May 08, 2006
9.014
9.317
9.014
9.110
3,305
+0.04(+0.44%)
May 05, 2006
9.094
9.317
8.999
9.070
15,462
+0.09(+0.97%)
May 04, 2006
9.150
9.420
8.800
8.983
21,178
-0.16(-1.74%)
May 03, 2006
9.150
9.261
9.030
9.142
8,549
-0.22(-2.38%)
May 02, 2006
9.388
9.388
9.270
9.365
3,267
-0.06(-0.59%)
May 01, 2006
9.094
9.420
9.094
9.420
10,052
+0.15(+1.63%)
Apr 28, 2006
9.094
9.269
9.086
9.269
3,770
-0.01(-0.09%)
Apr 27, 2006
9.007
9.309
9.007
9.277
5,786
-0.07(-0.77%)
Apr 26, 2006
9.349
9.349
9.349
9.349
502
+0.00(+0.00%)
Apr 25, 2006
9.349
9.349
9.349
9.349
251
-0.06(-0.59%)
Apr 24, 2006
9.404
9.404
9.404
9.404
0
+0.00(+0.00%)
Apr 21, 2006
9.349
9.404
9.333
9.404
1,907
+0.06(+0.60%)
Apr 20, 2006
9.428
9.428
8.919
9.349
9,064
-0.06(-0.68%)
Apr 19, 2006
9.182
9.420
9.174
9.412
8,295
+0.14(+1.55%)
Apr 18, 2006
9.190
9.309
8.951
9.269
47,235
+0.01(+0.09%)
Apr 17, 2006
9.357
9.428
9.245
9.261
10,217
-0.17(-1.77%)
Apr 13, 2006
9.388
9.428
9.388
9.428
1,256
+0.00(+0.00%)
Apr 12, 2006
9.468
9.468
9.357
9.428
7,069
+0.04(+0.42%)
Apr 11, 2006
9.587
9.587
9.309
9.388
3,896
-0.13(-1.34%)
Apr 10, 2006
9.548
9.667
9.516
9.516
30,045
-0.03(-0.33%)
Apr 07, 2006
9.548
9.548
9.309
9.548
3,775
+0.00(+0.00%)
Apr 06, 2006
9.548
9.571
9.508
9.548
45,130
-0.02(-0.25%)
Apr 05, 2006
9.388
9.571
9.349
9.571
12,859
+0.03(+0.33%)
Apr 04, 2006
9.237
9.540
9.237
9.540
1,349
+0.09(+0.93%)
Apr 03, 2006
9.349
9.524
9.309
9.452
6,535
+0.12(+1.28%)
Mar 31, 2006
9.269
9.333
9.269
9.333
6,548
+0.06(+0.69%)
Mar 30, 2006
9.333
9.333
9.253
9.269
7,289
-0.08(-0.85%)
Mar 29, 2006
9.309
9.349
9.309
9.349
7,007
+0.02(+0.26%)
Mar 28, 2006
9.349
9.388
9.325
9.325
8,515
+0.02(+0.17%)
Mar 27, 2006
9.309
9.309
9.309
9.309
0
+0.00(+0.00%)
Mar 24, 2006
9.317
9.484
9.309
9.309
8,387
-0.01(-0.09%)
Mar 23, 2006
9.699
9.699
9.318
9.318
502
-0.12(-1.28%)
Mar 21, 2006
9.333
9.746
9.333
9.439
1,005
+0.14(+1.48%)
Mar 20, 2006
9.261
9.428
9.261
9.301
754
+0.04(+0.43%)
Mar 17, 2006
9.373
9.532
9.261
9.261
3,521
-0.11(-1.19%)
Mar 16, 2006
9.548
9.548
9.349
9.373
5,442
-0.12(-1.26%)
Mar 15, 2006
9.380
9.540
9.380
9.492
628
+0.14(+1.45%)
Mar 14, 2006
9.548
9.548
9.357
9.357
1,194
-0.19(-2.00%)
Mar 13, 2006
9.452
9.667
9.452
9.548
3,621
+0.01(+0.08%)
Mar 10, 2006
9.548
9.707
9.349
9.540
6,334
-0.01(-0.08%)
Mar 09, 2006
9.548
9.627
9.516
9.548
1,841
-0.07(-0.73%)
Mar 08, 2006
9.738
9.906
9.468
9.618
4,336
-0.29(-2.91%)
Mar 07, 2006
9.945
10.02
9.906
9.906
2,388
+0.12(+1.22%)
Mar 06, 2006
9.826
9.866
9.786
9.786
2,680
+0.04(+0.41%)
Mar 03, 2006
9.699
9.746
9.699
9.746
2,262
+0.05(+0.49%)
Mar 02, 2006
9.555
9.699
9.555
9.699
565
+0.07(+0.74%)
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
.