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 (%)
Nov 30, 2009 4.055 4.055 3.964 3.964 12,084 +0.00(+0.00%)
Nov 27, 2009 4.062 4.062 3.964 3.964 1,160 -0.07(-1.77%)
Nov 25, 2009 4.016 4.052 3.964 4.036 1,449 +0.07(+1.80%)
Nov 24, 2009 4.042 4.055 3.964 3.964 3,131 -0.07(-1.61%)
Nov 23, 2009 3.977 4.075 3.936 4.029 9,393 +0.12(+2.99%)
Nov 20, 2009 4.049 4.062 3.912 3.912 1,606 -0.12(-2.90%)
Nov 19, 2009 4.068 4.068 3.997 4.029 18,559 -0.01(-0.16%)
Nov 18, 2009 3.951 4.081 3.899 4.036 17,976 -0.03(-0.64%)
Nov 17, 2009 4.055 4.127 3.906 4.062 15,626 +0.06(+1.63%)
Nov 16, 2009 4.020 4.055 3.899 3.997 37,197 +0.10(+2.50%)
Nov 13, 2009 3.834 3.902 3.769 3.899 8,156 +0.06(+1.69%)
Nov 12, 2009 3.854 4.211 3.834 3.834 20,190 -0.02(-0.51%)
Nov 11, 2009 3.769 3.906 3.769 3.854 28,653 +0.08(+2.07%)
Nov 10, 2009 3.782 4.088 3.747 3.776 27,862 +1.18(+45.25%)
Nov 09, 2009 3.906 4.010 2.600 2.600 13,540 -1.41(-35.17%)
Nov 06, 2009 4.010 4.010 4.010 4.010 769 +0.10(+2.66%)
Nov 05, 2009 3.938 3.938 3.899 3.906 6,924 -0.03(-0.66%)
Nov 04, 2009 3.932 3.997 3.932 3.932 45,566 -0.06(-1.63%)
Nov 03, 2009 4.062 4.062 3.919 3.997 19,848 -0.06(-1.60%)
Nov 02, 2009 4.080 4.080 4.062 4.062 2,615 -0.02(-0.48%)
Oct 30, 2009 4.127 4.127 4.075 4.081 8,096 -0.05(-1.10%)
Oct 29, 2009 4.029 4.127 4.029 4.127 4,306 +0.10(+2.41%)
Oct 28, 2009 4.075 4.082 4.029 4.030 5,611 -0.08(-1.89%)
Oct 27, 2009 4.107 4.179 4.094 4.107 14,925 -0.06(-1.40%)
Oct 26, 2009 4.257 4.257 4.166 4.166 5,385 -0.03(-0.62%)
Oct 23, 2009 4.192 4.192 4.192 4.192 615 -0.06(-1.53%)
Oct 22, 2009 4.263 4.263 4.185 4.257 16,689 -0.05(-1.21%)
Oct 21, 2009 4.289 4.309 4.286 4.309 6,683 +0.02(+0.45%)
Oct 20, 2009 4.289 4.289 4.289 4.289 769 +0.00(+0.00%)
Oct 19, 2009 4.387 4.401 4.289 4.289 4,329 -0.06(-1.49%)
Oct 16, 2009 4.479 4.484 4.354 4.354 4,619 -0.08(-1.76%)
Oct 14, 2009 4.432 4.432 4.432 4.432 307 +0.08(+1.94%)
Oct 13, 2009 4.419 4.419 4.289 4.348 4,231 -0.07(-1.62%)
Oct 12, 2009 4.355 4.497 4.309 4.419 5,436 +0.07(+1.62%)
Oct 09, 2009 4.354 4.497 4.302 4.349 5,063 -0.15(-3.29%)
Oct 08, 2009 4.497 4.497 4.497 4.497 2,064 +0.03(+0.73%)
Oct 07, 2009 4.283 4.465 4.283 4.465 8,098 +0.18(+4.25%)
Oct 06, 2009 4.283 4.283 4.283 4.283 3,385 +0.01(+0.15%)
Oct 05, 2009 4.322 4.322 4.276 4.276 2,072 -0.09(-2.08%)
Oct 02, 2009 4.224 4.367 4.224 4.367 4,246 +0.06(+1.51%)
Oct 01, 2009 4.465 4.465 4.302 4.302 2,335 -0.03(-0.60%)
Sep 30, 2009 4.510 4.510 4.328 4.328 3,378 -0.12(-2.77%)
Sep 28, 2009 4.289 4.452 4.452 4.452 8,001 +0.16(+3.79%)
Sep 25, 2009 4.523 4.523 4.289 4.289 6,783 +0.00(+0.00%)
Sep 24, 2009 4.432 4.549 4.224 4.289 17,293 -0.20(-4.35%)
Sep 23, 2009 4.549 4.549 4.484 4.484 2,712 -0.06(-1.43%)
Sep 22, 2009 4.549 4.549 4.549 4.549 307 +0.00(+0.00%)
Sep 21, 2009 4.432 4.549 4.432 4.549 1,497 +0.11(+2.49%)
Sep 18, 2009 4.484 4.484 4.432 4.439 9,308 -0.12(-2.57%)
Sep 17, 2009 4.770 4.770 4.484 4.556 7,244 +0.07(+1.59%)
Sep 16, 2009 4.432 4.796 4.430 4.484 4,445 +0.08(+1.92%)
Sep 15, 2009 4.400 4.400 4.400 4.400 1,384 +0.00(+0.00%)
Sep 14, 2009 4.400 4.400 4.400 4.400 153 +0.01(+0.15%)
Sep 11, 2009 4.400 4.400 4.206 4.393 11,601 -0.16(-3.57%)
Sep 10, 2009 4.471 4.809 4.471 4.556 3,949 -0.09(-1.96%)
Sep 08, 2009 4.868 4.647 4.647 4.647 6,154 +0.02(+0.47%)
Sep 04, 2009 4.582 4.625 4.582 4.625 807 +0.08(+1.86%)
Sep 03, 2009 4.582 4.874 4.540 4.540 10,586 -0.09(-2.02%)
Sep 02, 2009 4.855 4.855 4.549 4.634 5,029 +0.15(+3.33%)
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.