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

Pacific Premier Bncp (NQ: PPBI )

21.13 -0.38 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2003 4.241 4.734 3.938 4.734 7,164 +0.62(+15.11%)
Apr 29, 2003 4.305 4.305 3.914 4.113 10,306 -0.22(-5.16%)
Apr 28, 2003 3.381 4.336 3.381 4.336 5,530 -0.03(-0.73%)
Apr 25, 2003 3.787 4.368 3.389 4.368 1,382 -0.12(-2.66%)
Apr 24, 2003 4.002 4.487 3.978 4.487 1,005 +0.12(+2.73%)
Apr 23, 2003 4.113 4.368 3.978 4.368 2,388 +0.18(+4.37%)
Apr 21, 2003 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Apr 17, 2003 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Apr 16, 2003 4.185 4.185 4.185 4.185 0 +0.00(+0.00%)
Apr 15, 2003 4.185 4.185 4.185 4.185 251 -0.12(-2.77%)
Apr 14, 2003 4.161 4.304 4.161 4.304 251 +0.17(+4.04%)
Apr 11, 2003 4.137 4.137 4.137 4.137 2,513 +0.00(+0.00%)
Apr 10, 2003 4.296 4.296 4.137 4.137 2,639 -0.34(-7.64%)
Apr 09, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 08, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 07, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 04, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 03, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Apr 02, 2003 4.487 4.495 4.479 4.479 754 -0.07(-1.57%)
Apr 01, 2003 4.551 4.551 4.551 4.551 251 -0.22(-4.67%)
Mar 31, 2003 4.448 4.774 4.448 4.774 628 +0.56(+13.21%)
Mar 28, 2003 4.217 4.217 4.217 4.217 0 +0.00(+0.00%)
Mar 27, 2003 4.217 4.217 4.217 4.217 251 +0.03(+0.76%)
Mar 26, 2003 4.058 4.185 4.058 4.185 1,256 +0.00(+0.00%)
Mar 25, 2003 4.185 4.185 4.185 4.185 251 -0.99(-19.08%)
Mar 24, 2003 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Mar 21, 2003 5.172 5.172 5.172 5.172 0 +0.00(+0.00%)
Mar 20, 2003 4.408 4.408 4.408 5.172 251 +0.08(+1.56%)
Mar 19, 2003 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Mar 18, 2003 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Mar 17, 2003 4.639 5.410 4.639 5.092 3,267 +0.69(+15.73%)
Mar 14, 2003 4.400 4.400 4.400 4.400 125 +0.02(+0.55%)
Mar 13, 2003 4.376 4.376 4.376 4.376 628 +0.08(+1.85%)
Mar 12, 2003 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Mar 11, 2003 4.750 4.933 4.296 4.296 10,557 -0.60(-12.20%)
Mar 07, 2003 4.893 4.893 4.893 4.893 377 +0.06(+1.15%)
Mar 06, 2003 4.837 4.837 4.837 4.837 0 +0.00(+0.00%)
Mar 05, 2003 4.837 4.837 4.837 4.837 0 +0.00(+0.00%)
Mar 04, 2003 4.853 4.893 4.837 4.837 2,513 +0.00(+0.00%)
Mar 03, 2003 4.837 4.837 4.837 4.837 879 +0.02(+0.50%)
Feb 28, 2003 4.814 4.814 4.814 4.814 125 +0.00(+0.00%)
Feb 27, 2003 4.814 4.814 4.814 4.814 502 +0.06(+1.17%)
Feb 26, 2003 4.615 4.758 4.615 4.758 1,005 +0.14(+3.10%)
Feb 25, 2003 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Feb 24, 2003 4.575 4.615 4.575 4.615 1,382 +0.11(+2.47%)
Feb 21, 2003 4.487 4.503 4.487 4.503 2,136 +0.09(+1.98%)
Feb 20, 2003 4.296 4.416 4.296 4.416 377 +0.16(+3.74%)
Feb 19, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Feb 18, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Feb 14, 2003 4.257 4.257 4.257 4.257 2,513 +0.00(+0.00%)
Feb 13, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Feb 12, 2003 4.265 4.265 4.257 4.257 2,010 +0.00(+0.00%)
Feb 11, 2003 4.257 4.257 4.257 4.257 2,765 +0.07(+1.66%)
Feb 10, 2003 4.257 4.257 4.177 4.187 7,038 -0.07(-1.63%)
Feb 07, 2003 4.249 4.257 4.249 4.257 377 +0.47(+12.39%)
Feb 06, 2003 3.986 3.986 3.779 3.787 1,005 -0.46(-10.86%)
Feb 05, 2003 4.249 4.249 4.249 4.249 125 +0.26(+6.59%)
Feb 04, 2003 3.986 3.986 3.986 3.986 628 -0.04(-0.99%)
Feb 03, 2003 3.994 4.026 3.994 4.026 251 +0.04(+1.00%)
Jan 30, 2003 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Jan 29, 2003 3.986 3.986 3.986 3.986 251 -0.02(-0.40%)
Jan 28, 2003 4.002 4.002 4.002 4.002 502 -0.27(-6.33%)
Jan 24, 2003 4.082 4.273 4.082 4.273 1,256 +0.29(+7.40%)
Jan 23, 2003 3.986 3.986 3.978 3.978 1,256 -0.20(-4.76%)
Jan 22, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Jan 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Jan 17, 2003 4.177 4.177 4.177 4.177 5,027 -0.04(-0.92%)
Jan 16, 2003 4.216 4.216 4.216 4.216 754 -0.08(-1.87%)
Jan 15, 2003 4.296 4.296 4.296 4.296 0 +0.12(+2.86%)
Jan 14, 2003 4.177 4.177 4.177 4.177 251 -0.12(-2.78%)
Jan 13, 2003 4.296 4.296 4.296 4.296 125 -0.18(-4.09%)
Jan 10, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Jan 09, 2003 4.265 4.479 4.265 4.479 1,256 +0.29(+7.03%)
Jan 08, 2003 4.193 4.193 4.177 4.185 1,256 -0.41(-8.84%)
Jan 07, 2003 4.591 4.591 4.591 4.591 0 +0.00(+0.00%)
Jan 03, 2003 4.591 4.591 4.591 4.591 502 +0.15(+3.41%)
Jan 02, 2003 4.257 4.440 4.177 4.440 1,633 +0.21(+5.08%)
Dec 31, 2002 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Dec 30, 2002 4.225 4.225 4.225 4.225 628 +0.01(+0.19%)
Dec 27, 2002 4.217 4.217 4.217 4.217 125 -0.16(-3.64%)
Dec 26, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Dec 24, 2002 4.495 4.495 3.978 4.376 4,650 -0.20(-4.35%)
Dec 23, 2002 4.575 4.575 4.575 4.575 125 -0.01(-0.17%)
Dec 20, 2002 4.583 4.583 4.575 4.583 1,508 -0.07(-1.52%)
Dec 19, 2002 4.584 4.654 4.583 4.654 2,136 -0.00(-0.02%)
Dec 18, 2002 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Dec 17, 2002 4.742 4.742 4.654 4.654 502 -0.21(-4.26%)
Dec 16, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 13, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 12, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 11, 2002 4.861 4.861 4.861 4.861 1,256 -0.28(-5.42%)
Dec 10, 2002 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Dec 09, 2002 4.583 5.140 4.583 5.140 754 +0.37(+7.85%)
Dec 06, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Dec 05, 2002 4.583 4.774 4.583 4.766 3,267 +0.03(+0.67%)
Dec 04, 2002 4.941 4.941 4.734 4.734 1,508 -0.22(-4.49%)
Dec 03, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Dec 02, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 27, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 26, 2002 4.933 4.957 4.933 4.957 377 -0.19(-3.71%)
Nov 25, 2002 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Nov 22, 2002 5.148 5.148 5.148 5.148 125 +0.21(+4.35%)
Nov 21, 2002 4.933 4.933 4.933 4.933 251 +0.07(+1.47%)
Nov 20, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Nov 19, 2002 4.861 4.861 4.861 4.861 1,256 -0.31(-6.00%)
Nov 18, 2002 4.989 5.172 4.718 5.172 7,415 +0.61(+13.44%)
Nov 15, 2002 4.504 4.559 4.504 4.559 2,010 +0.02(+0.35%)
Nov 14, 2002 4.543 4.543 4.543 4.543 1,256 +0.17(+3.82%)
Nov 13, 2002 4.583 4.583 4.376 4.376 3,770 -0.21(-4.51%)
Nov 12, 2002 4.774 4.774 4.583 4.583 3,267 -0.39(-7.84%)
Nov 11, 2002 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Nov 08, 2002 5.569 5.609 4.973 4.973 1,633 -0.67(-11.85%)
Nov 07, 2002 5.131 5.649 5.131 5.641 16,464 +0.60(+11.83%)
Nov 06, 2002 4.837 5.044 4.837 5.044 4,524 +0.12(+2.42%)
Nov 05, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Nov 04, 2002 4.058 4.925 4.058 4.925 10,557 +0.91(+22.60%)
Nov 01, 2002 3.899 4.017 3.827 4.017 5,781 +0.13(+3.46%)
Oct 31, 2002 3.883 3.883 3.883 3.883 0 +0.00(+0.00%)
Oct 30, 2002 3.883 3.883 3.883 3.883 754 +0.40(+11.42%)
Oct 29, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 28, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 25, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 24, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 23, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 22, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 21, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 18, 2002 3.198 3.198 3.198 3.485 1,759 +0.39(+12.60%)
Oct 17, 2002 3.095 3.095 3.095 3.095 754 -0.40(-11.39%)
Oct 16, 2002 3.493 3.493 3.493 3.493 251 +0.43(+14.03%)
Oct 15, 2002 3.358 3.358 3.063 3.063 1,131 -0.29(-8.57%)
Oct 14, 2002 3.350 3.350 3.350 3.350 1,508 +0.08(+2.46%)
Oct 11, 2002 3.270 3.270 3.270 3.270 125 -0.07(-2.17%)
Oct 10, 2002 3.859 3.859 3.342 3.342 351,923 -0.52(-13.38%)
Oct 09, 2002 4.288 4.288 3.859 3.859 2,513 -0.43(-10.02%)
Oct 08, 2002 4.288 4.288 4.288 4.288 0 +0.00(+0.00%)
Oct 07, 2002 4.288 4.288 4.288 4.288 125 -0.09(-2.00%)
Oct 04, 2002 4.377 4.377 4.376 4.376 879 -0.34(-7.25%)
Oct 03, 2002 4.718 4.718 4.718 4.718 125 +0.50(+11.87%)
Oct 02, 2002 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
Oct 01, 2002 4.336 4.376 4.217 4.218 2,639 -0.12(-2.73%)
Sep 30, 2002 4.376 4.376 3.978 4.336 15,836 -0.04(-0.93%)
Sep 27, 2002 4.456 4.456 4.377 4.377 1,256 -0.08(-1.77%)
Sep 26, 2002 4.463 4.463 4.456 4.456 1,382 +0.00(+0.00%)
Sep 25, 2002 4.456 4.456 4.456 4.456 0 +0.00(+0.00%)
Sep 24, 2002 4.734 4.734 4.456 4.456 3,644 -0.61(-12.09%)
Sep 23, 2002 4.463 5.068 4.463 5.068 754 +0.06(+1.11%)
Sep 20, 2002 4.774 5.012 4.464 5.012 3,142 +0.55(+12.30%)
Sep 19, 2002 4.456 4.463 4.456 4.463 628 -0.15(-3.28%)
Sep 18, 2002 4.574 4.615 4.567 4.615 1,759 -0.15(-3.17%)
Sep 17, 2002 4.973 4.973 4.765 4.766 4,776 -0.21(-4.16%)
Sep 16, 2002 4.973 4.981 4.973 4.973 1,005 +0.00(+0.00%)
Sep 13, 2002 4.973 4.973 4.973 4.973 628 -0.01(-0.16%)
Sep 12, 2002 5.164 5.164 4.981 4.981 6,284 -0.22(-4.28%)
Sep 11, 2002 5.132 5.203 5.092 5.203 4,650 +0.06(+1.24%)
Sep 10, 2002 5.490 5.490 5.140 5.140 1,633 -0.43(-7.71%)
Sep 09, 2002 5.633 5.633 5.012 5.569 3,896 +0.20(+3.70%)
Sep 06, 2002 5.370 5.569 5.370 5.370 6,912 -0.28(-4.93%)
Sep 05, 2002 5.577 5.649 5.370 5.649 8,798 +0.08(+1.43%)
Sep 04, 2002 5.522 5.569 5.331 5.569 8,295 +0.32(+6.06%)
Sep 03, 2002 4.775 5.569 4.775 5.251 12,065 +0.48(+10.00%)
Aug 30, 2002 4.575 4.893 4.575 4.774 5,153 +1.19(+33.33%)
Aug 29, 2002 3.978 4.575 3.580 3.580 10,306 +0.32(+9.76%)
Aug 28, 2002 3.421 3.978 3.421 3.262 703,846 +0.00(+0.00%)
Aug 27, 2002 3.421 3.421 3.421 3.262 754 +0.00(+0.00%)
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.