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 (%)
Oct 31, 2006 9.105 9.144 9.105 9.144 1,694 -0.17(-1.77%)
Oct 30, 2006 9.309 9.309 9.309 9.309 307 +0.05(+0.52%)
Oct 27, 2006 9.255 9.261 9.255 9.261 307 +0.05(+0.50%)
Oct 26, 2006 9.164 9.215 9.131 9.215 1,692 +0.08(+0.92%)
Oct 25, 2006 9.196 9.378 8.991 9.131 3,035 -0.03(-0.35%)
Oct 24, 2006 9.398 9.398 9.157 9.164 3,405 -0.26(-2.76%)
Oct 23, 2006 9.099 9.424 9.099 9.424 3,462 +0.04(+0.42%)
Oct 20, 2006 9.359 9.388 9.359 9.385 3,692 +0.03(+0.28%)
Oct 19, 2006 9.300 9.391 9.287 9.359 3,737 +0.10(+1.05%)
Oct 18, 2006 9.138 9.307 9.138 9.261 7,647 -0.13(-1.38%)
Oct 17, 2006 9.625 9.625 9.229 9.391 9,027 -0.28(-2.89%)
Oct 16, 2006 9.599 9.677 9.599 9.671 912 +0.18(+1.92%)
Oct 13, 2006 9.515 9.586 9.424 9.489 4,028 -0.03(-0.34%)
Oct 12, 2006 9.521 9.521 9.521 9.521 0 +0.00(+0.00%)
Oct 11, 2006 9.424 9.521 9.424 9.521 1,154 +0.17(+1.81%)
Oct 10, 2006 9.352 9.352 9.352 9.352 1,404 +0.00(+0.00%)
Oct 09, 2006 9.352 9.352 9.352 9.352 0 +0.00(+0.00%)
Oct 06, 2006 9.352 9.352 9.352 9.352 307 +0.06(+0.63%)
Oct 05, 2006 9.274 9.317 8.956 9.294 5,385 -0.01(-0.14%)
Oct 04, 2006 9.313 9.313 9.307 9.307 743 -0.13(-1.33%)
Oct 03, 2006 9.433 9.433 9.433 9.433 307 -0.25(-2.59%)
Oct 02, 2006 9.684 9.684 9.684 9.684 153 +0.06(+0.68%)
Sep 29, 2006 9.619 9.619 9.619 9.619 461 +0.04(+0.41%)
Sep 28, 2006 9.684 9.684 9.580 9.580 1,240 -0.10(-1.07%)
Sep 27, 2006 9.444 9.684 9.444 9.684 2,000 +0.01(+0.07%)
Sep 26, 2006 9.840 9.840 9.333 9.677 16,386 -0.05(-0.47%)
Sep 25, 2006 9.690 9.736 9.326 9.723 60,168 +0.04(+0.40%)
Sep 22, 2006 9.879 9.892 9.684 9.684 8,154 -0.23(-2.36%)
Sep 21, 2006 9.541 10.01 9.541 9.918 11,666 +0.57(+6.05%)
Sep 20, 2006 9.352 9.352 9.352 9.352 769 -0.09(-0.96%)
Sep 19, 2006 9.450 9.450 9.443 9.443 1,907 -0.27(-2.74%)
Sep 18, 2006 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Sep 15, 2006 9.534 9.710 9.424 9.710 10,319 -0.01(-0.07%)
Sep 14, 2006 9.625 9.716 9.495 9.716 6,924 -0.16(-1.64%)
Sep 13, 2006 9.892 9.892 9.736 9.879 9,216 +0.07(+0.73%)
Sep 12, 2006 9.807 9.807 9.807 9.807 615 +0.33(+3.50%)
Sep 11, 2006 9.476 9.476 9.476 9.476 153 -0.19(-2.02%)
Sep 08, 2006 9.450 9.671 9.450 9.671 2,895 +0.00(+0.00%)
Sep 07, 2006 9.359 9.671 9.359 9.671 24,157 +0.12(+1.22%)
Sep 06, 2006 9.638 9.638 9.489 9.554 2,297 +0.24(+2.58%)
Sep 05, 2006 9.320 9.320 9.313 9.313 9,698 -0.11(-1.17%)
Sep 01, 2006 9.586 9.586 9.376 9.424 923 -0.01(-0.07%)
Aug 31, 2006 9.294 9.430 9.294 9.430 2,477 +0.17(+1.82%)
Aug 30, 2006 9.261 9.261 9.261 9.261 461 -0.06(-0.70%)
Aug 29, 2006 9.229 9.326 9.229 9.326 1,923 -0.29(-3.04%)
Aug 28, 2006 9.619 9.619 9.619 9.619 0 +0.00(+0.00%)
Aug 25, 2006 9.619 9.619 9.619 9.619 0 +0.00(+0.00%)
Aug 24, 2006 9.619 9.619 9.619 9.619 307 +0.29(+3.14%)
Aug 23, 2006 9.326 9.326 9.326 9.326 0 +0.00(+0.00%)
Aug 22, 2006 9.352 9.437 9.268 9.326 54,282 -0.31(-3.17%)
Aug 21, 2006 9.632 9.632 9.326 9.632 923 +0.05(+0.47%)
Aug 18, 2006 9.567 9.664 9.567 9.586 1,549 -0.03(-0.34%)
Aug 17, 2006 9.612 9.619 9.612 9.619 2,834 +0.19(+2.07%)
Aug 16, 2006 9.424 9.424 9.424 9.424 30,927 -0.13(-1.36%)
Aug 15, 2006 9.619 9.619 9.424 9.554 1,540 +0.08(+0.89%)
Aug 14, 2006 9.469 9.469 9.469 9.469 1,077 -0.14(-1.42%)
Aug 11, 2006 9.502 9.684 9.502 9.606 1,847 +0.18(+1.93%)
Aug 10, 2006 9.229 9.424 9.229 9.424 20,512 +0.00(+0.00%)
Aug 09, 2006 9.378 9.424 9.378 9.424 615 -0.05(-0.48%)
Aug 08, 2006 9.677 9.677 9.398 9.469 6,563 -0.15(-1.55%)
Aug 07, 2006 9.521 9.619 9.521 9.619 1,538 +0.10(+1.02%)
Aug 04, 2006 9.424 9.521 9.424 9.521 5,751 +0.10(+1.03%)
Aug 03, 2006 9.229 9.424 9.034 9.424 2,000 -0.08(-0.89%)
Aug 02, 2006 9.599 9.599 9.508 9.508 1,287 -0.24(-2.47%)
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.