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

Pacific Premier Bncp (NQ: PPBI )

22.10 +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:53 AM 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, 2009 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Apr 29, 2009 3.501 3.556 3.310 3.381 1,005 +0.16(+4.94%)
Apr 28, 2009 3.222 3.222 3.222 3.222 125 -0.24(-6.90%)
Apr 21, 2009 3.461 3.461 3.461 3.461 0 +0.28(+8.75%)
Apr 20, 2009 3.183 3.183 3.183 3.183 1,256 -0.08(-2.44%)
Apr 17, 2009 3.262 3.262 3.254 3.262 2,513 +0.00(+0.00%)
Apr 16, 2009 3.190 3.373 3.190 3.262 5,806 -0.24(-6.82%)
Apr 15, 2009 3.286 3.501 3.286 3.501 2,629 +0.00(+0.00%)
Apr 14, 2009 3.461 3.747 3.294 3.501 4,523 +0.24(+7.32%)
Apr 13, 2009 3.190 3.262 3.190 3.262 65,700 +0.11(+3.54%)
Apr 09, 2009 3.143 3.151 3.111 3.151 2,636 +0.09(+2.86%)
Apr 08, 2009 3.119 3.119 3.063 3.063 251 -0.05(-1.53%)
Apr 07, 2009 3.111 3.111 3.111 3.111 125 +0.01(+0.25%)
Apr 06, 2009 3.111 3.111 3.103 3.103 1,447 -0.01(-0.25%)
Apr 03, 2009 3.095 3.111 3.095 3.111 3,267 -0.01(-0.25%)
Apr 02, 2009 3.119 3.119 3.119 3.119 125 +0.05(+1.55%)
Apr 01, 2009 3.071 3.071 3.071 3.071 125 -0.37(-10.85%)
Mar 31, 2009 3.183 3.445 3.063 3.445 5,658 +0.38(+12.47%)
Mar 30, 2009 3.047 3.071 3.047 3.063 2,477 -0.30(-8.97%)
Mar 26, 2009 3.457 3.461 3.365 3.365 527 -0.02(-0.48%)
Mar 25, 2009 3.381 3.381 3.381 3.381 1,395 -0.10(-2.75%)
Mar 24, 2009 3.477 3.477 3.477 3.477 452 +0.02(+0.69%)
Mar 23, 2009 3.222 3.461 3.063 3.453 4,018 +0.35(+11.28%)
Mar 20, 2009 3.103 3.103 3.103 3.103 125 -0.05(-1.52%)
Mar 19, 2009 3.183 3.190 3.151 3.151 12,815 -0.04(-1.25%)
Mar 18, 2009 3.079 3.509 3.063 3.190 32,189 +0.12(+3.89%)
Mar 17, 2009 3.087 3.112 3.071 3.071 1,005 -0.00(-0.00%)
Mar 16, 2009 3.063 3.071 3.047 3.071 38,966 -0.06(-2.03%)
Mar 13, 2009 2.626 3.183 2.626 3.135 11,579 +0.54(+20.86%)
Mar 12, 2009 2.586 2.594 2.586 2.594 276 +0.01(+0.31%)
Mar 11, 2009 2.220 2.586 2.188 2.586 66,631 +0.36(+16.07%)
Mar 10, 2009 2.228 2.268 2.069 2.228 86,502 +0.01(+0.36%)
Mar 09, 2009 2.029 2.228 2.029 2.220 12,625 -0.01(-0.36%)
Mar 06, 2009 2.228 2.228 1.989 2.228 31,229 -0.15(-6.35%)
Mar 05, 2009 2.387 2.578 2.077 2.379 23,629 -0.02(-0.66%)
Mar 04, 2009 2.387 2.793 2.387 2.395 9,831 -0.07(-2.91%)
Mar 02, 2009 2.793 2.793 2.387 2.466 15,084 -0.52(-17.33%)
Feb 27, 2009 2.976 2.984 2.888 2.984 2,498 -0.10(-3.10%)
Feb 26, 2009 2.905 3.095 2.793 3.079 4,613 +0.18(+6.03%)
Feb 25, 2009 3.003 3.024 2.904 2.904 3,874 -0.20(-6.41%)
Feb 24, 2009 3.103 3.103 2.904 3.103 3,274 +0.18(+6.27%)
Feb 23, 2009 3.103 3.103 2.904 2.920 3,725 -0.15(-4.92%)
Feb 20, 2009 3.103 3.104 2.944 3.071 5,894 -0.03(-1.03%)
Feb 19, 2009 3.103 3.103 3.103 3.103 754 -0.04(-1.27%)
Feb 18, 2009 2.944 3.143 2.944 3.143 3,016 +0.00(+0.00%)
Feb 17, 2009 2.984 3.143 2.984 3.143 64,791 +0.16(+5.33%)
Feb 13, 2009 3.183 3.183 2.984 2.984 2,822 +0.02(+0.81%)
Feb 12, 2009 2.960 3.541 2.960 2.960 199,213 -0.21(-6.77%)
Feb 11, 2009 3.063 3.183 2.952 3.175 5,748 +0.29(+9.92%)
Feb 09, 2009 2.864 2.888 2.888 2.888 251 -0.00(-0.00%)
Feb 06, 2009 2.888 2.888 2.888 2.888 125 -0.09(-2.94%)
Feb 05, 2009 2.976 2.976 2.976 2.976 377 -0.14(-4.59%)
Feb 04, 2009 3.342 3.342 2.801 3.119 2,698 -0.02(-0.71%)
Feb 03, 2009 3.141 3.141 3.141 3.141 238 +0.33(+11.85%)
Feb 02, 2009 3.055 3.684 2.808 2.808 3,736 -0.06(-1.96%)
Jan 30, 2009 2.781 3.183 2.781 2.864 28,097 +0.08(+2.86%)
Jan 29, 2009 2.793 2.793 2.546 2.785 10,063 -0.24(-7.89%)
Jan 28, 2009 3.191 3.198 3.023 3.023 15,788 -0.16(-5.00%)
Jan 27, 2009 3.183 3.183 3.183 3.183 125 +0.00(+0.00%)
Jan 26, 2009 2.984 3.183 2.984 3.183 2,630 +0.02(+0.76%)
Jan 23, 2009 3.159 3.159 3.023 3.159 3,174 -0.02(-0.75%)
Jan 22, 2009 3.222 3.222 3.183 3.183 1,794 -0.41(-11.31%)
Jan 21, 2009 3.747 3.747 3.588 3.588 251 +0.53(+17.33%)
Jan 20, 2009 3.222 3.231 3.058 3.058 4,262 -0.07(-2.19%)
Jan 16, 2009 3.079 3.214 3.023 3.127 5,278 -0.05(-1.50%)
Jan 15, 2009 3.214 3.218 2.793 3.175 23,381 +0.21(+7.26%)
Jan 14, 2009 3.183 3.183 2.952 2.960 10,355 -0.18(-5.82%)
Jan 13, 2009 3.183 3.183 2.944 3.143 8,859 -0.04(-1.25%)
Jan 12, 2009 3.461 3.461 2.984 3.183 6,205 -0.33(-9.30%)
Jan 09, 2009 3.135 3.978 3.023 3.509 2,136 -0.15(-4.16%)
Jan 08, 2009 3.103 3.661 2.785 3.661 4,284 +0.64(+21.09%)
Jan 07, 2009 3.183 3.222 3.023 3.023 31,434 -0.25(-7.77%)
Jan 06, 2009 3.350 3.350 3.183 3.278 20,889 -0.02(-0.72%)
Jan 05, 2009 3.214 3.389 3.214 3.302 32,414 -0.04(-1.19%)
Jan 02, 2009 3.214 3.342 3.214 3.342 90,138 +0.16(+5.00%)
Dec 31, 2008 2.785 3.183 2.785 3.183 25,410 +0.48(+17.65%)
Dec 30, 2008 2.785 2.801 2.268 2.705 118,213 -0.14(-5.03%)
Dec 29, 2008 3.135 3.135 2.785 2.848 12,033 -0.25(-8.21%)
Dec 22, 2008 3.103 3.103 3.103 3.103 0 +0.08(+2.63%)
Dec 19, 2008 3.103 3.103 3.023 3.023 341 -0.27(-8.21%)
Dec 18, 2008 3.294 3.294 3.294 3.294 628 +0.26(+8.66%)
Dec 16, 2008 3.023 3.031 3.031 3.031 3,519 -0.02(-0.78%)
Dec 12, 2008 3.652 3.055 3.055 3.055 11,060 -0.52(-14.48%)
Dec 09, 2008 3.286 3.572 3.572 3.572 4,399 +0.17(+4.91%)
Dec 08, 2008 3.428 3.428 3.405 3.405 653 +0.10(+3.13%)
Dec 04, 2008 2.984 3.302 3.302 3.302 3,393 -0.04(-1.19%)
Dec 02, 2008 3.342 3.342 3.342 3.342 0 +0.16(+5.00%)
Dec 01, 2008 3.183 3.183 3.183 3.183 7,415 -0.16(-4.76%)
Nov 26, 2008 3.214 3.342 3.342 3.342 6,661 +0.20(+6.33%)
Nov 25, 2008 3.167 3.167 2.920 3.143 3,340 +0.02(+0.51%)
Nov 24, 2008 2.968 3.127 2.936 3.127 2,136 +0.21(+7.08%)
Nov 21, 2008 3.063 3.063 2.920 2.920 4,797 +0.00(+0.00%)
Nov 20, 2008 3.183 3.183 2.920 2.920 5,580 -0.26(-8.25%)
Nov 19, 2008 3.183 3.183 3.183 3.183 1,508 +0.00(+0.00%)
Nov 18, 2008 3.206 3.214 3.183 3.183 3,142 -0.58(-15.43%)
Nov 17, 2008 3.206 3.763 3.183 3.763 1,319 +0.58(+18.25%)
Nov 14, 2008 3.183 3.183 3.183 3.183 2,827 -0.63(-16.49%)
Nov 13, 2008 3.413 3.811 3.381 3.811 1,131 +0.40(+11.81%)
Nov 12, 2008 3.604 3.604 3.381 3.408 1,005 -0.57(-14.32%)
Nov 07, 2008 3.986 3.978 3.978 3.978 3,644 -0.20(-4.76%)
Nov 06, 2008 4.201 4.201 4.177 4.177 1,853 +0.04(+0.96%)
Nov 05, 2008 4.042 4.583 4.042 4.137 5,153 +0.33(+8.65%)
Nov 04, 2008 3.692 3.808 3.692 3.808 502 +0.43(+12.61%)
Nov 03, 2008 3.381 3.381 3.183 3.381 4,835 +0.20(+6.25%)
Oct 31, 2008 3.230 3.580 3.071 3.183 9,147 +0.02(+0.76%)
Oct 30, 2008 3.159 3.159 3.159 3.159 125 -0.06(-1.98%)
Oct 28, 2008 3.222 3.222 3.222 3.222 377 +0.13(+4.11%)
Oct 27, 2008 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Oct 24, 2008 3.111 3.111 3.023 3.095 3,896 -0.09(-2.75%)
Oct 23, 2008 3.222 3.222 3.111 3.183 5,280 +0.07(+2.30%)
Oct 22, 2008 3.111 3.111 3.111 3.111 0 +0.00(+0.00%)
Oct 21, 2008 3.111 3.111 3.111 3.111 125 -0.26(-7.78%)
Oct 20, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Oct 17, 2008 3.373 3.373 3.373 3.373 251 +0.25(+8.16%)
Oct 16, 2008 3.198 3.501 3.111 3.119 13,824 -0.06(-2.00%)
Oct 15, 2008 3.238 3.238 3.183 3.183 1,143 +0.02(+0.50%)
Oct 10, 2008 3.167 3.167 3.167 3.167 0 -0.10(-2.93%)
Oct 09, 2008 3.270 3.286 3.262 3.262 2,890 -0.28(-7.87%)
Oct 08, 2008 3.588 3.588 3.541 3.541 1,504 -0.04(-1.11%)
Oct 07, 2008 3.811 3.779 3.580 3.580 6,891 -0.23(-6.05%)
Oct 06, 2008 3.827 4.416 3.779 3.811 9,421 -0.17(-4.20%)
Oct 03, 2008 4.018 4.018 3.580 3.978 29,409 +0.00(+0.00%)
Oct 02, 2008 4.177 4.535 3.978 3.978 10,370 -0.08(-2.00%)
Sep 30, 2008 4.058 4.059 4.059 4.059 125 +0.00(+0.04%)
Sep 29, 2008 4.137 4.145 4.058 4.058 1,948 -0.88(-17.87%)
Sep 26, 2008 5.203 5.203 4.941 4.941 1,131 +0.24(+5.08%)
Sep 22, 2008 4.702 4.702 4.702 4.702 0 +0.64(+15.66%)
Sep 19, 2008 4.217 4.217 4.066 4.066 5,850 +0.02(+0.59%)
Sep 18, 2008 3.827 4.042 3.827 4.042 2,391 +0.14(+3.67%)
Sep 17, 2008 3.899 3.918 3.899 3.899 1,765 -0.05(-1.33%)
Sep 16, 2008 3.954 3.954 3.938 3.951 1,518 -0.47(-10.68%)
Sep 12, 2008 4.448 4.424 4.424 4.424 4,273 -0.18(-3.97%)
Sep 11, 2008 4.066 4.742 4.066 4.607 628 +0.10(+2.12%)
Sep 10, 2008 4.479 4.654 4.479 4.511 1,799 +0.14(+3.09%)
Sep 09, 2008 4.296 4.376 4.296 4.376 3,217 +0.11(+2.65%)
Sep 08, 2008 4.296 4.519 4.263 4.263 2,501 +0.17(+4.24%)
Sep 05, 2008 4.201 4.201 3.717 4.090 11,010 -0.10(-2.47%)
Sep 04, 2008 4.105 4.193 3.938 4.193 1,508 +0.14(+3.33%)
Sep 03, 2008 4.177 4.201 3.946 4.058 8,531 -0.15(-3.59%)
Sep 02, 2008 4.368 4.424 3.811 4.209 17,555 -0.26(-5.87%)
Aug 29, 2008 4.082 4.471 3.978 4.471 9,925 +0.64(+16.84%)
Aug 28, 2008 3.986 4.201 3.827 3.827 48,889 -0.16(-3.99%)
Aug 27, 2008 4.010 4.026 3.986 3.986 2,621 -0.30(-7.05%)
Aug 25, 2008 4.082 4.288 4.288 4.288 754 +0.10(+2.28%)
Aug 22, 2008 3.899 4.654 3.899 4.193 28,097 +0.32(+8.21%)
Aug 21, 2008 3.875 3.875 3.875 3.875 980 +0.21(+5.64%)
Aug 15, 2008 3.596 3.668 3.668 3.668 1,256 +0.01(+0.22%)
Aug 14, 2008 3.739 3.867 3.660 3.660 10,068 -0.16(-4.17%)
Aug 13, 2008 3.739 3.819 3.739 3.819 13,197 -0.03(-0.72%)
Aug 12, 2008 3.739 3.847 3.739 3.847 251 -0.00(-0.10%)
Aug 11, 2008 3.747 3.851 3.620 3.851 19,118 +0.14(+3.86%)
Aug 08, 2008 3.660 3.771 3.660 3.708 18,782 +0.02(+0.43%)
Aug 07, 2008 3.684 3.875 3.501 3.692 6,540 +0.15(+4.27%)
Aug 06, 2008 3.533 3.731 3.533 3.541 17,596 +0.01(+0.23%)
Aug 05, 2008 3.541 3.541 3.461 3.533 32,375 -0.01(-0.22%)
Aug 04, 2008 3.580 3.580 3.429 3.541 11,621 +0.02(+0.68%)
Aug 01, 2008 4.090 4.090 3.517 3.517 5,655 +0.20(+6.00%)
Jul 31, 2008 3.978 4.010 3.262 3.318 21,307 -0.48(-12.58%)
Jul 30, 2008 3.739 4.058 3.620 3.795 43,079 +0.06(+1.49%)
Jul 29, 2008 3.739 4.169 3.461 3.739 16,870 -0.31(-7.66%)
Jul 28, 2008 3.978 4.137 3.978 4.050 36,143 -0.02(-0.59%)
Jul 25, 2008 3.978 4.265 3.381 4.074 25,966 +0.07(+1.78%)
Jul 24, 2008 4.113 4.137 3.572 4.002 5,806 -0.07(-1.75%)
Jul 23, 2008 3.970 4.169 3.922 4.074 1,168 +0.37(+9.87%)
Jul 22, 2008 3.377 3.779 3.262 3.708 12,254 +0.33(+9.65%)
Jul 21, 2008 3.302 3.413 3.302 3.381 6,103 +0.10(+2.91%)
Jul 18, 2008 3.358 3.358 3.190 3.286 1,855 -0.08(-2.36%)
Jul 17, 2008 3.270 3.479 3.111 3.366 3,639 +0.18(+5.75%)
Jul 16, 2008 2.745 3.572 2.745 3.183 46,270 +0.31(+10.80%)
Jul 15, 2008 3.000 3.087 2.705 2.872 27,790 -0.21(-6.96%)
Jul 14, 2008 3.731 3.731 2.984 3.087 39,705 -0.16(-4.90%)
Jul 11, 2008 3.756 3.805 3.238 3.246 11,374 -0.64(-16.56%)
Jul 10, 2008 3.787 3.930 3.779 3.891 240,346 +0.11(+2.95%)
Jul 09, 2008 4.018 4.018 3.779 3.779 4,151 -0.24(-5.94%)
Jul 08, 2008 4.177 4.217 3.978 4.018 10,401 -0.13(-3.07%)
Jul 07, 2008 3.978 4.344 3.978 4.145 509,034 +0.17(+4.20%)
Jul 04, 2008 4.368 4.368 3.978 3.978 628 +0.00(+0.00%)
Jul 03, 2008 4.368 4.368 3.978 3.978 628 +0.00(+0.00%)
Jul 02, 2008 3.859 3.978 3.779 3.978 3,396 +0.19(+5.04%)
Jul 01, 2008 3.787 3.787 3.787 3.787 125 -0.31(-7.57%)
Jun 30, 2008 4.296 4.328 3.970 4.097 5,947 +0.03(+0.78%)
Jun 27, 2008 4.766 4.766 3.819 4.066 14,093 -0.56(-12.20%)
Jun 26, 2008 5.005 5.005 4.631 4.631 5,676 -0.14(-3.00%)
Jun 25, 2008 4.774 4.774 4.774 4.774 125 -0.14(-2.76%)
Jun 24, 2008 5.132 5.172 4.790 4.909 5,051 -0.21(-4.06%)
Jun 23, 2008 4.933 5.315 4.782 5.117 2,995 +0.34(+7.19%)
Jun 20, 2008 4.782 4.782 4.774 4.774 1,763 -0.04(-0.83%)
Jun 19, 2008 4.646 4.814 4.463 4.814 6,021 +0.53(+12.25%)
Jun 18, 2008 4.320 4.452 4.233 4.288 2,136 -0.39(-8.33%)
Jun 17, 2008 4.416 4.678 4.376 4.678 1,768 +0.30(+6.91%)
Jun 16, 2008 4.607 4.702 4.376 4.376 15,522 -0.15(-3.34%)
Jun 13, 2008 4.965 5.394 4.456 4.527 42,041 -0.30(-6.26%)
Jun 12, 2008 4.933 5.299 4.829 4.829 4,901 -0.10(-2.10%)
Jun 11, 2008 5.370 5.975 4.893 4.933 17,778 -0.30(-5.78%)
Jun 10, 2008 5.394 5.713 5.235 5.235 24,170 -0.59(-10.11%)
Jun 09, 2008 5.896 5.896 5.601 5.824 2,388 +0.10(+1.67%)
Jun 06, 2008 5.943 5.943 5.729 5.729 4,776 -0.01(-0.14%)
Jun 05, 2008 6.277 6.277 5.729 5.736 754 -0.18(-2.96%)
Jun 04, 2008 5.744 5.912 5.729 5.912 628 +0.10(+1.78%)
Jun 03, 2008 5.808 5.808 5.808 5.808 212,872 -0.02(-0.27%)
Jun 02, 2008 5.880 5.967 5.784 5.824 9,256 +0.06(+0.97%)
May 30, 2008 5.776 5.812 5.768 5.768 15,333 -0.01(-0.14%)
May 29, 2008 5.848 5.848 5.768 5.776 11,688 -0.07(-1.22%)
May 28, 2008 5.848 5.848 5.848 5.848 372 -0.00(-0.00%)
May 27, 2008 5.585 5.848 5.585 5.848 1,759 +0.08(+1.38%)
May 26, 2008 5.776 5.776 5.768 5.768 251 +0.00(+0.00%)
May 23, 2008 5.776 5.776 5.768 5.768 251 -0.18(-3.07%)
May 22, 2008 5.760 5.951 5.760 5.951 377 +0.19(+3.31%)
May 21, 2008 5.585 5.776 5.585 5.760 879 +0.02(+0.28%)
May 20, 2008 5.872 5.959 5.593 5.745 6,448 -0.13(-2.17%)
May 19, 2008 5.872 5.872 5.872 5.872 251 +0.15(+2.64%)
May 16, 2008 5.768 5.768 5.625 5.721 2,415 +0.03(+0.56%)
May 15, 2008 5.689 5.689 5.689 5.689 251 -0.02(-0.42%)
May 14, 2008 5.848 5.848 5.569 5.713 754 -0.11(-1.91%)
May 13, 2008 5.784 6.317 5.689 5.824 10,718 -0.03(-0.52%)
May 12, 2008 5.776 5.854 5.776 5.854 754 +0.08(+1.35%)
May 09, 2008 5.967 5.983 5.768 5.776 5,804 -0.20(-3.33%)
May 08, 2008 5.967 6.182 5.967 5.975 4,652 +0.01(+0.13%)
May 07, 2008 5.841 6.166 5.818 5.967 20,918 +0.00(+0.00%)
May 06, 2008 5.792 6.556 5.792 5.967 16,825 +0.10(+1.63%)
May 05, 2008 5.872 5.975 5.872 5.872 2,748 -0.10(-1.60%)
May 02, 2008 5.896 6.285 5.896 5.967 3,585 -0.12(-1.96%)
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.