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 31, 2009 4.354 4.354 4.354 4.354 19,079 +0.03(+0.75%)
Dec 30, 2009 4.348 4.354 4.192 4.322 4,862 +0.06(+1.53%)
Dec 29, 2009 4.159 4.293 4.159 4.257 10,616 +0.06(+1.55%)
Dec 28, 2009 4.231 4.458 4.029 4.192 23,313 -0.03(-0.77%)
Dec 24, 2009 4.380 4.471 4.224 4.224 3,061 +0.00(+0.00%)
Dec 23, 2009 4.163 4.380 4.163 4.224 10,664 +0.03(+0.62%)
Dec 22, 2009 4.280 4.348 4.159 4.198 18,236 -0.03(-0.77%)
Dec 21, 2009 4.062 4.231 4.062 4.231 22,238 +0.25(+6.37%)
Dec 18, 2009 3.886 4.276 3.873 3.977 11,660 +0.01(+0.33%)
Dec 17, 2009 3.971 4.062 3.886 3.964 15,737 -0.10(-2.40%)
Dec 16, 2009 4.036 4.062 4.036 4.062 1,960 -0.07(-1.73%)
Dec 15, 2009 4.029 4.146 4.029 4.133 6,468 +0.21(+5.30%)
Dec 14, 2009 3.971 4.166 3.925 3.925 5,568 -0.04(-0.98%)
Dec 11, 2009 3.971 4.062 3.873 3.964 16,300 -0.03(-0.81%)
Dec 10, 2009 4.094 4.224 3.997 3.997 21,175 -0.05(-1.13%)
Dec 09, 2009 4.179 4.268 4.042 4.042 16,869 -0.34(-7.85%)
Dec 08, 2009 4.146 4.387 4.146 4.387 29,105 +0.23(+5.65%)
Dec 07, 2009 4.153 4.153 4.094 4.152 2,615 +0.03(+0.77%)
Dec 04, 2009 3.964 4.393 3.964 4.120 35,894 +0.16(+3.93%)
Dec 03, 2009 4.029 4.029 3.964 3.964 3,883 -0.07(-1.61%)
Dec 02, 2009 3.997 4.029 3.964 4.029 19,939 +0.03(+0.81%)
Dec 01, 2009 3.932 4.029 3.932 3.997 24,154 +0.03(+0.82%)
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%)
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.