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, 2011 3.157 3.204 3.157 3.203 4,045 -0.00(-0.02%)
Oct 28, 2011 3.204 3.204 3.204 3.204 1,198 +0.01(+0.19%)
Oct 27, 2011 3.204 3.204 3.190 3.198 5,543 +0.01(+0.23%)
Oct 25, 2011 3.190 3.190 3.190 3.190 749 +0.11(+3.69%)
Oct 24, 2011 3.050 3.170 3.050 3.077 1,198 -0.03(-0.86%)
Oct 21, 2011 3.104 3.104 3.104 3.104 149 +0.03(+1.09%)
Oct 20, 2011 3.010 3.070 3.003 3.070 16,322 +0.07(+2.22%)
Oct 19, 2011 3.137 3.137 2.970 3.003 18,189 -0.03(-0.88%)
Oct 18, 2011 3.057 3.069 2.975 3.030 23,673 -0.01(-0.22%)
Oct 17, 2011 3.057 3.137 3.037 3.037 4,105 -0.07(-2.36%)
Oct 14, 2011 3.190 3.190 3.037 3.110 15,732 -0.09(-2.92%)
Oct 13, 2011 3.204 3.217 3.204 3.204 5,693 -0.01(-0.21%)
Oct 12, 2011 3.244 3.244 3.177 3.210 5,124 -0.03(-1.03%)
Oct 11, 2011 3.237 3.244 3.137 3.244 5,161 +0.01(+0.41%)
Oct 10, 2011 3.330 3.330 3.104 3.230 10,061 +0.13(+4.09%)
Oct 07, 2011 3.117 3.170 3.104 3.104 6,131 -0.11(-3.53%)
Oct 06, 2011 3.197 3.257 3.197 3.217 7,839 +0.08(+2.55%)
Oct 05, 2011 3.217 3.217 3.117 3.137 3,146 -0.01(-0.21%)
Oct 04, 2011 3.184 3.237 3.104 3.144 4,860 -0.08(-2.48%)
Oct 03, 2011 3.277 3.277 3.204 3.224 5,401 -0.09(-2.82%)
Sep 30, 2011 3.277 3.471 3.270 3.317 1,706 -0.07(-1.97%)
Sep 29, 2011 3.424 3.437 3.250 3.384 11,081 -0.02(-0.59%)
Sep 28, 2011 3.357 3.471 3.337 3.404 5,873 +0.05(+1.59%)
Sep 27, 2011 3.484 3.484 3.257 3.350 6,258 +0.05(+1.41%)
Sep 26, 2011 3.344 3.577 3.304 3.304 12,858 -0.07(-2.17%)
Sep 23, 2011 3.591 3.741 3.377 3.377 898 -0.12(-3.43%)
Sep 22, 2011 3.871 3.871 3.330 3.497 22,028 -0.24(-6.43%)
Sep 21, 2011 3.744 3.751 3.738 3.738 4,406 -0.01(-0.18%)
Sep 20, 2011 3.845 3.845 3.738 3.744 3,892 -0.09(-2.26%)
Sep 19, 2011 3.764 3.865 3.764 3.831 599 -0.01(-0.35%)
Sep 16, 2011 3.704 3.871 3.704 3.844 3,733 -0.00(-0.00%)
Sep 14, 2011 3.844 3.844 3.844 3.844 0 -0.11(-2.70%)
Sep 13, 2011 3.731 3.951 3.731 3.951 1,071 +0.08(+1.99%)
Sep 12, 2011 3.884 3.884 3.791 3.874 1,370 +0.09(+2.37%)
Sep 09, 2011 3.871 3.871 3.771 3.784 3,428 +0.05(+1.45%)
Sep 08, 2011 3.964 3.964 3.730 3.730 1,451 -0.25(-6.38%)
Sep 06, 2011 4.018 3.985 3.985 3.985 26,669 -0.03(-0.83%)
Sep 02, 2011 3.991 4.018 3.991 4.018 2,488 +0.03(+0.67%)
Sep 01, 2011 3.998 4.031 3.991 3.991 1,550 -0.05(-1.16%)
Aug 31, 2011 4.038 4.038 4.038 4.038 2,247 +0.00(+0.00%)
Aug 30, 2011 4.065 4.065 4.038 4.038 4,180 -0.03(-0.82%)
Aug 29, 2011 4.071 4.071 4.071 4.071 449 +0.07(+1.67%)
Aug 26, 2011 4.025 4.025 3.998 4.005 705 +0.00(+0.00%)
Aug 25, 2011 4.005 4.005 3.856 4.005 1,236 +0.01(+0.35%)
Aug 24, 2011 3.924 4.005 3.904 3.991 13,770 -0.04(-1.01%)
Aug 23, 2011 4.025 4.158 4.025 4.031 2,532 +0.01(+0.17%)
Aug 22, 2011 4.171 4.198 3.905 4.025 5,350 -0.04(-0.99%)
Aug 19, 2011 4.005 4.253 4.005 4.065 10,302 +0.22(+5.73%)
Aug 18, 2011 4.338 4.338 3.844 3.844 8,540 -0.49(-11.38%)
Aug 17, 2011 4.318 4.338 4.318 4.338 1,681 +0.00(+0.00%)
Aug 16, 2011 4.505 4.505 4.338 4.338 3,832 +0.03(+0.62%)
Aug 15, 2011 4.378 4.378 4.231 4.312 936 -0.06(-1.37%)
Aug 12, 2011 4.572 4.572 4.372 4.372 5,850 -0.23(-5.07%)
Aug 11, 2011 4.205 4.605 4.205 4.605 20,039 +0.44(+10.58%)
Aug 10, 2011 3.911 4.165 3.911 4.165 2,247 +0.19(+4.70%)
Aug 09, 2011 3.838 3.978 3.678 3.978 59,635 +0.19(+5.11%)
Aug 08, 2011 4.445 4.445 3.784 3.784 25,469 -0.74(-16.37%)
Aug 05, 2011 4.679 4.692 4.406 4.525 40,584 -0.18(-3.83%)
Aug 04, 2011 4.805 4.805 4.705 4.705 19,082 -0.03(-0.70%)
Aug 03, 2011 4.732 4.866 4.705 4.739 26,167 -0.07(-1.39%)
Aug 02, 2011 4.779 4.805 4.779 4.805 15,582 +0.03(+0.56%)
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.