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 (%)
Dec 30, 2005 10.02 10.39 10.02 10.39 5,243 +0.53(+5.41%)
Dec 29, 2005 9.918 9.996 9.853 9.853 1,261 -0.36(-3.50%)
Dec 28, 2005 9.398 10.21 9.398 10.21 9,693 +0.14(+1.36%)
Dec 27, 2005 9.976 10.20 9.976 10.07 6,924 -0.14(-1.40%)
Dec 23, 2005 9.645 10.22 9.287 10.22 26,720 +0.31(+3.08%)
Dec 22, 2005 9.781 9.911 9.281 9.911 38,432 +0.15(+1.53%)
Dec 21, 2005 9.762 9.762 9.762 9.762 415 -0.02(-0.20%)
Dec 20, 2005 9.820 9.820 9.781 9.781 3,386 -0.19(-1.89%)
Dec 19, 2005 9.885 9.970 9.508 9.970 10,309 +0.22(+2.27%)
Dec 16, 2005 9.729 9.755 9.729 9.749 7,391 +0.03(+0.27%)
Dec 15, 2005 9.424 9.723 9.359 9.723 4,671 +0.14(+1.42%)
Dec 14, 2005 9.937 9.937 9.554 9.586 6,834 -0.32(-3.28%)
Dec 13, 2005 9.580 9.976 9.580 9.911 19,547 +0.49(+5.17%)
Dec 12, 2005 9.294 9.424 9.294 9.424 6,779 -0.01(-0.07%)
Dec 09, 2005 9.359 9.430 9.359 9.430 2,769 +0.16(+1.68%)
Dec 08, 2005 9.139 9.274 9.139 9.274 2,618 -0.03(-0.28%)
Dec 07, 2005 9.300 9.300 9.300 9.300 338 -0.01(-0.14%)
Dec 06, 2005 9.164 9.372 9.164 9.313 2,615 -0.11(-1.17%)
Dec 05, 2005 9.424 9.424 9.424 9.424 1,580 +0.00(+0.00%)
Dec 02, 2005 9.086 9.541 9.086 9.424 13,087 +0.16(+1.75%)
Dec 01, 2005 9.164 9.541 9.157 9.261 10,386 +0.16(+1.79%)
Nov 30, 2005 8.871 9.099 8.644 9.099 9,079 +0.49(+5.66%)
Nov 29, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 28, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 25, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 23, 2005 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 22, 2005 8.611 8.611 8.611 8.611 153 +0.12(+1.45%)
Nov 21, 2005 8.507 8.507 8.488 8.488 440 -0.06(-0.68%)
Nov 18, 2005 8.364 8.709 8.364 8.546 5,077 -0.36(-4.01%)
Nov 17, 2005 8.904 8.904 8.904 8.904 0 +0.00(+0.00%)
Nov 16, 2005 8.904 8.904 8.904 8.904 153 -0.06(-0.72%)
Nov 15, 2005 8.969 8.969 8.969 8.969 0 +0.00(+0.00%)
Nov 14, 2005 8.969 8.969 8.969 8.969 1,577 +0.00(+0.00%)
Nov 11, 2005 8.969 8.969 8.969 8.969 230 +0.00(+0.00%)
Nov 10, 2005 9.151 9.151 8.791 8.969 3,217 -0.45(-4.76%)
Nov 09, 2005 8.936 9.417 8.787 9.417 18,310 -0.01(-0.07%)
Nov 08, 2005 8.449 9.424 8.449 9.424 15,728 +0.69(+7.89%)
Nov 07, 2005 8.735 8.735 8.735 8.735 0 +0.00(+0.00%)
Nov 04, 2005 8.449 8.735 8.449 8.735 461 +0.03(+0.30%)
Nov 03, 2005 8.579 8.852 8.579 8.709 4,115 +0.14(+1.59%)
Nov 02, 2005 8.481 8.572 8.481 8.572 4,769 +0.09(+1.07%)
Nov 01, 2005 8.319 8.481 8.319 8.481 670 +0.16(+1.95%)
Oct 31, 2005 8.644 8.644 8.319 8.319 2,461 -0.29(-3.40%)
Oct 28, 2005 8.481 8.611 8.481 8.611 4,562 +0.13(+1.53%)
Oct 27, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 26, 2005 8.514 8.514 8.481 8.481 4,462 +0.01(+0.08%)
Oct 25, 2005 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Oct 24, 2005 8.286 8.475 8.286 8.475 476 -0.01(-0.08%)
Oct 21, 2005 8.481 8.481 8.481 8.481 4,912 +0.00(+0.00%)
Oct 20, 2005 8.481 8.481 8.384 8.481 4,948 +0.00(+0.00%)
Oct 19, 2005 8.384 8.481 8.384 8.481 4,308 +0.00(+0.00%)
Oct 18, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 17, 2005 8.449 8.481 8.449 8.481 1,010 +0.16(+1.87%)
Oct 14, 2005 8.449 8.449 8.325 8.325 3,692 -0.10(-1.16%)
Oct 13, 2005 8.423 8.423 8.423 8.423 0 +0.00(+0.00%)
Oct 12, 2005 8.319 8.436 8.228 8.423 6,065 +0.10(+1.16%)
Oct 11, 2005 8.384 8.442 8.327 8.327 5,700 +0.01(+0.09%)
Oct 10, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 07, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 06, 2005 8.319 8.319 8.319 8.319 772 -0.01(-0.17%)
Oct 05, 2005 8.333 8.333 8.333 8.333 1,161 -0.25(-2.86%)
Oct 04, 2005 8.610 8.610 8.579 8.579 507 -0.03(-0.38%)
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.