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, 2009 3.958 4.224 3.958 3.964 3,125 +0.06(+1.67%)
Jan 29, 2009 3.802 3.899 3.672 3.899 9,859 +0.16(+4.35%)
Jan 28, 2009 3.412 3.834 3.412 3.737 196,845 +0.29(+8.49%)
Jan 27, 2009 3.315 3.445 3.315 3.445 23,060 +0.13(+3.92%)
Jan 26, 2009 3.354 3.380 3.250 3.315 25,898 -0.13(-3.77%)
Jan 23, 2009 3.445 3.445 3.250 3.444 27,896 -0.29(-7.67%)
Jan 22, 2009 3.743 3.743 3.412 3.731 422,497 -0.01(-0.35%)
Jan 21, 2009 4.211 4.211 3.698 3.743 6,119 -0.48(-11.38%)
Jan 20, 2009 4.322 4.322 4.224 4.224 4,703 -0.01(-0.15%)
Jan 16, 2009 4.322 4.588 4.224 4.231 11,847 -0.09(-2.11%)
Jan 15, 2009 4.627 4.647 4.322 4.322 7,442 -0.09(-2.06%)
Jan 14, 2009 4.322 4.517 4.322 4.413 2,974 +0.03(+0.74%)
Jan 13, 2009 4.387 4.387 4.380 4.380 5,950 +0.06(+1.35%)
Jan 12, 2009 4.387 4.614 4.322 4.322 11,738 -0.61(-12.38%)
Jan 09, 2009 5.004 5.004 4.387 4.933 6,896 +0.19(+3.97%)
Jan 08, 2009 4.562 4.744 4.562 4.744 14,155 +0.06(+1.39%)
Jan 07, 2009 4.778 4.778 4.679 4.679 20,541 -0.23(-4.64%)
Jan 06, 2009 4.946 4.946 4.874 4.907 1,538 -0.04(-0.79%)
Jan 05, 2009 4.770 5.095 4.712 4.946 4,877 -0.06(-1.17%)
Jan 02, 2009 5.810 5.849 5.004 5.004 7,733 +0.44(+9.53%)
Dec 31, 2008 4.842 4.842 4.569 4.569 8,222 +0.04(+0.86%)
Dec 30, 2008 4.874 4.874 4.062 4.530 31,373 -0.34(-7.07%)
Dec 29, 2008 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 26, 2008 4.874 4.874 4.874 4.874 692 -0.21(-4.09%)
Dec 24, 2008 5.082 5.082 5.082 5.082 0 +0.00(+0.00%)
Dec 23, 2008 5.082 5.082 5.082 5.082 1,384 +0.00(+0.00%)
Dec 22, 2008 4.868 5.089 4.842 5.082 3,883 +0.51(+11.24%)
Dec 19, 2008 4.569 4.569 4.569 4.569 687 -0.25(-5.13%)
Dec 18, 2008 4.816 4.816 4.816 4.816 769 +0.27(+6.01%)
Dec 17, 2008 4.543 4.543 4.543 4.543 1,186 -0.01(-0.29%)
Dec 16, 2008 3.886 4.562 3.886 4.556 42,105 +0.01(+0.14%)
Dec 15, 2008 4.705 4.712 4.224 4.549 8,427 -0.06(-1.41%)
Dec 12, 2008 4.640 4.640 4.614 4.614 1,384 -0.12(-2.47%)
Dec 11, 2008 4.731 4.731 4.731 4.731 2,511 -0.06(-1.22%)
Dec 10, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 09, 2008 5.407 5.407 4.790 4.790 4,231 -0.62(-11.42%)
Dec 08, 2008 5.310 5.407 5.310 5.407 1,067 +0.01(+0.24%)
Dec 05, 2008 5.394 5.394 5.394 5.394 153 -0.05(-0.84%)
Dec 04, 2008 4.881 5.440 4.605 5.440 7,528 +0.40(+8.00%)
Dec 03, 2008 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Dec 02, 2008 5.037 5.037 5.030 5.037 769 -0.16(-3.13%)
Dec 01, 2008 5.199 5.199 5.199 5.199 923 +0.00(+0.00%)
Nov 28, 2008 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Nov 26, 2008 5.199 5.232 5.037 5.199 12,824 +0.01(+0.13%)
Nov 25, 2008 5.193 5.199 5.193 5.193 7,010 +0.06(+1.16%)
Nov 24, 2008 4.569 5.133 4.569 5.133 3,643 -0.38(-6.97%)
Nov 21, 2008 5.518 5.518 5.518 5.518 153 +0.46(+9.13%)
Nov 20, 2008 4.809 5.056 4.809 5.056 1,692 -0.58(-10.37%)
Nov 17, 2008 5.602 5.641 5.641 5.641 615 -0.04(-0.74%)
Nov 14, 2008 5.687 5.683 5.683 5.683 0 +0.00(+0.00%)
Nov 13, 2008 5.245 5.683 5.238 5.683 1,846 +0.15(+2.76%)
Nov 11, 2008 5.271 5.531 5.531 5.531 3,846 -0.32(-5.44%)
Nov 10, 2008 5.947 5.947 5.524 5.849 661 +0.16(+2.86%)
Nov 07, 2008 5.648 5.687 5.648 5.687 923 +0.00(+0.00%)
Nov 06, 2008 5.589 5.693 5.589 5.687 2,000 -0.16(-2.78%)
Nov 04, 2008 5.849 5.849 5.849 5.849 307 +0.16(+2.86%)
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.