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, 2008 5.661 5.687 5.661 5.687 1,538 +0.20(+3.67%)
Oct 30, 2008 5.485 5.485 5.485 5.485 307 -0.18(-3.21%)
Oct 28, 2008 5.667 5.667 5.667 5.667 153 +0.00(+0.00%)
Oct 27, 2008 5.654 5.674 5.654 5.667 1,538 +0.34(+6.34%)
Oct 23, 2008 5.329 5.329 5.329 5.329 538 +0.00(+0.00%)
Oct 22, 2008 5.654 5.817 5.329 5.329 6,023 -0.29(-5.09%)
Oct 21, 2008 5.609 5.615 5.609 5.615 461 -0.01(-0.12%)
Oct 20, 2008 5.625 5.625 5.622 5.622 1,538 +0.00(+0.07%)
Oct 17, 2008 5.605 5.635 5.414 5.618 2,308 +0.56(+11.11%)
Oct 16, 2008 4.907 5.173 4.907 5.056 1,238 -0.49(-8.79%)
Oct 15, 2008 5.544 5.544 5.544 5.544 0 +0.00(+0.00%)
Oct 14, 2008 5.206 5.615 5.144 5.544 13,343 +0.85(+18.14%)
Oct 13, 2008 5.232 5.232 4.692 4.692 615 -0.60(-11.41%)
Oct 10, 2008 5.427 5.520 4.952 5.297 2,692 -0.11(-2.04%)
Oct 09, 2008 5.472 5.654 5.407 5.407 6,096 -0.31(-5.45%)
Oct 08, 2008 5.615 5.719 5.615 5.719 3,538 -0.29(-4.86%)
Oct 06, 2008 6.012 6.012 6.012 6.012 0 +0.04(+0.65%)
Oct 03, 2008 5.973 5.973 5.973 5.973 0 +0.00(+0.00%)
Oct 02, 2008 5.960 5.973 5.960 5.973 769 +0.02(+0.33%)
Oct 01, 2008 6.369 6.369 5.856 5.953 3,451 -0.38(-6.05%)
Sep 30, 2008 6.337 6.337 6.337 6.337 180 +0.49(+8.33%)
Sep 29, 2008 5.986 5.986 5.719 5.849 12,761 -0.23(-3.74%)
Sep 26, 2008 6.012 6.077 6.012 6.077 55,482 -0.03(-0.53%)
Sep 25, 2008 6.174 6.174 6.109 6.109 9,424 -0.07(-1.05%)
Sep 24, 2008 6.174 6.174 6.174 6.174 1,538 -0.19(-3.06%)
Sep 23, 2008 6.239 6.486 5.947 6.369 11,046 -0.12(-1.90%)
Sep 22, 2008 6.337 6.493 6.337 6.493 2,154 -0.01(-0.10%)
Sep 19, 2008 6.168 6.499 6.168 6.499 3,194 +0.65(+11.11%)
Sep 18, 2008 5.849 5.856 5.849 5.849 7,422 -0.13(-2.17%)
Sep 17, 2008 5.901 6.135 5.849 5.979 8,504 -0.12(-1.92%)
Sep 12, 2008 6.096 6.096 6.096 6.096 153 +0.05(+0.84%)
Sep 11, 2008 5.914 6.045 5.914 6.045 461 -0.29(-4.59%)
Sep 10, 2008 6.389 6.389 6.174 6.337 39,520 +0.14(+2.31%)
Sep 09, 2008 6.168 6.207 6.168 6.194 6,000 +0.02(+0.32%)
Sep 08, 2008 6.174 6.223 6.174 6.174 692 +0.00(+0.00%)
Sep 05, 2008 6.174 6.174 6.116 6.174 11,386 +0.00(+0.00%)
Sep 04, 2008 6.174 6.174 6.174 6.174 153 +0.10(+1.60%)
Sep 03, 2008 6.109 6.109 6.077 6.077 4,099 -0.04(-0.64%)
Sep 02, 2008 6.077 6.116 5.849 6.116 2,461 -0.06(-0.95%)
Aug 29, 2008 6.480 6.480 6.174 6.174 5,893 -0.31(-4.71%)
Aug 28, 2008 6.473 6.480 6.454 6.480 1,077 +0.01(+0.20%)
Aug 27, 2008 6.480 6.480 6.467 6.467 1,538 +0.03(+0.51%)
Aug 25, 2008 6.434 6.434 6.434 6.434 5,693 +0.00(+0.00%)
Aug 21, 2008 6.434 6.434 6.434 6.434 4,616 -0.19(-2.94%)
Aug 20, 2008 6.629 6.629 6.629 6.629 3,818 +0.00(+0.00%)
Aug 19, 2008 6.629 6.629 6.629 6.629 1,630 +0.16(+2.41%)
Aug 18, 2008 6.493 6.499 6.473 6.473 1,846 +0.07(+1.17%)
Aug 15, 2008 6.454 6.454 6.174 6.398 14,134 -0.06(-0.86%)
Aug 14, 2008 6.441 6.486 6.434 6.454 4,068 -0.04(-0.60%)
Aug 13, 2008 6.480 6.493 6.441 6.493 1,307 +0.01(+0.20%)
Aug 12, 2008 6.467 6.499 6.467 6.480 2,154 +0.03(+0.50%)
Aug 11, 2008 6.493 6.493 6.447 6.447 3,385 +0.05(+0.71%)
Aug 08, 2008 6.363 6.402 6.363 6.402 20,772 +0.00(+0.00%)
Aug 07, 2008 6.402 6.402 6.402 6.402 200 +0.00(+0.07%)
Aug 06, 2008 6.402 6.402 6.397 6.397 31,696 +0.07(+1.06%)
Aug 05, 2008 6.343 6.343 6.311 6.330 769 -0.10(-1.52%)
Aug 04, 2008 6.330 6.428 6.330 6.428 1,846 -0.05(-0.80%)
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.