Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Finl Bncp (NQ: PFBI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2004 5.817 5.966 5.817 5.966 34,158 +0.12(+2.11%)
Jan 29, 2004 5.656 5.849 5.654 5.843 21,233 +0.13(+2.28%)
Jan 28, 2004 5.726 5.732 5.687 5.713 11,540 -0.01(-0.23%)
Jan 27, 2004 5.724 5.732 5.724 5.726 1,384 +0.15(+2.67%)
Jan 26, 2004 5.674 5.719 5.563 5.577 1,846 -0.16(-2.71%)
Jan 23, 2004 5.661 5.739 5.615 5.732 15,848 +0.13(+2.32%)
Jan 22, 2004 5.758 5.758 5.602 5.602 5,539 -0.13(-2.27%)
Jan 21, 2004 5.667 5.745 5.667 5.732 8,154 -0.01(-0.10%)
Jan 20, 2004 5.713 5.745 5.661 5.738 3,385 +0.08(+1.48%)
Jan 16, 2004 5.654 5.719 5.654 5.654 5,231 +0.00(+0.00%)
Jan 15, 2004 5.765 5.765 5.654 5.654 21,233 -0.09(-1.58%)
Jan 14, 2004 5.745 5.745 5.745 5.745 461 +0.00(+0.00%)
Jan 13, 2004 5.719 5.752 5.719 5.745 5,539 -0.01(-0.11%)
Jan 12, 2004 5.765 5.765 5.687 5.752 7,328 +0.03(+0.57%)
Jan 09, 2004 5.719 5.752 5.648 5.719 19,317 +0.00(+0.00%)
Jan 08, 2004 5.758 5.758 5.719 5.719 5,359 -0.03(-0.45%)
Jan 07, 2004 5.816 5.817 5.719 5.745 19,856 +0.01(+0.11%)
Jan 06, 2004 5.654 5.843 5.615 5.739 26,618 +0.23(+4.25%)
Jan 05, 2004 5.401 5.505 5.401 5.505 5,077 +0.07(+1.32%)
Jan 02, 2004 5.434 5.434 5.433 5.433 769 -0.08(-1.53%)
Dec 31, 2003 5.264 5.518 5.264 5.518 27,388 +0.24(+4.56%)
Dec 30, 2003 5.246 5.362 5.246 5.277 4,288 -0.05(-0.98%)
Dec 29, 2003 5.394 5.401 5.305 5.329 11,709 -0.12(-2.26%)
Dec 26, 2003 5.433 5.453 5.420 5.453 2,169 -0.04(-0.71%)
Dec 24, 2003 5.492 5.518 5.368 5.492 3,166 +0.03(+0.60%)
Dec 23, 2003 5.524 5.524 5.342 5.459 8,693 -0.16(-2.78%)
Dec 22, 2003 5.537 5.622 5.362 5.615 8,462 +0.25(+4.59%)
Dec 19, 2003 5.583 5.583 5.362 5.369 11,272 +0.04(+0.74%)
Dec 18, 2003 5.433 5.433 5.329 5.329 2,308 -0.10(-1.91%)
Dec 17, 2003 5.433 5.433 5.433 5.433 323 -0.03(-0.48%)
Dec 16, 2003 5.466 5.466 5.459 5.459 16,325 -0.01(-0.26%)
Dec 15, 2003 5.492 5.492 5.474 5.474 2,000 -0.10(-1.83%)
Dec 12, 2003 5.784 5.784 5.492 5.576 20,721 +0.08(+1.53%)
Dec 11, 2003 5.589 5.589 5.427 5.492 43,852 -0.12(-2.19%)
Dec 10, 2003 5.388 5.674 5.303 5.615 40,366 +0.25(+4.72%)
Dec 09, 2003 5.290 5.362 5.258 5.362 3,769 +0.00(+0.00%)
Dec 08, 2003 5.329 5.362 5.259 5.362 3,685 +0.05(+0.86%)
Dec 05, 2003 5.310 5.310 5.310 5.316 4,769 +0.00(+0.00%)
Dec 04, 2003 5.329 5.329 5.232 5.316 9,201 +0.00(+0.00%)
Dec 03, 2003 5.303 5.316 5.212 5.316 13,540 +0.08(+1.61%)
Dec 02, 2003 5.206 5.316 5.206 5.232 5,231 -0.06(-1.23%)
Dec 01, 2003 5.232 5.297 5.199 5.297 10,553 +0.06(+1.24%)
Nov 28, 2003 5.206 5.290 5.199 5.232 5,919 +0.01(+0.12%)
Nov 26, 2003 5.232 5.297 5.225 5.225 21,921 -0.04(-0.74%)
Nov 25, 2003 5.232 5.264 5.232 5.264 23,387 +0.05(+1.00%)
Nov 24, 2003 5.206 5.264 5.206 5.212 1,692 -0.03(-0.62%)
Nov 21, 2003 5.212 5.212 5.212 5.245 41,242 +0.04(+0.75%)
Nov 20, 2003 5.264 5.290 5.199 5.206 12,580 -0.06(-1.11%)
Nov 19, 2003 5.316 5.362 5.264 5.264 19,541 -0.10(-1.82%)
Nov 18, 2003 5.329 5.362 5.329 5.362 7,693 +0.05(+0.98%)
Nov 17, 2003 5.368 5.446 5.310 5.310 17,617 -0.11(-2.04%)
Nov 14, 2003 5.381 5.453 5.349 5.420 44,513 +0.01(+0.12%)
Nov 13, 2003 5.420 5.427 5.264 5.414 16,836 +0.15(+2.84%)
Nov 12, 2003 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Nov 11, 2003 5.076 5.316 5.076 5.264 11,486 +0.18(+3.58%)
Nov 10, 2003 5.726 5.778 4.874 5.082 41,544 -0.65(-11.34%)
Nov 07, 2003 5.732 5.732 5.732 5.732 1,123 -0.02(-0.34%)
Nov 06, 2003 5.752 5.752 5.752 5.752 0 +0.00(+0.00%)
Nov 05, 2003 5.765 5.771 5.719 5.752 5,400 +0.03(+0.45%)
Nov 04, 2003 5.771 5.771 5.680 5.726 7,788 -0.05(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.