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 (%)
Feb 28, 2005 7.344 7.643 7.344 7.610 3,865 -0.19(-2.42%)
Feb 25, 2005 7.454 8.059 7.454 7.799 23,867 +0.34(+4.62%)
Feb 24, 2005 7.454 7.454 7.454 7.454 0 +0.00(+0.00%)
Feb 23, 2005 7.734 7.734 7.201 7.454 18,040 -0.08(-1.12%)
Feb 22, 2005 7.539 7.539 7.539 7.539 307 -0.26(-3.33%)
Feb 18, 2005 7.305 7.799 7.175 7.799 16,771 +0.45(+6.10%)
Feb 17, 2005 7.104 7.636 7.097 7.351 25,797 +0.25(+3.57%)
Feb 16, 2005 7.234 7.234 7.097 7.097 4,462 -0.13(-1.80%)
Feb 15, 2005 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Feb 14, 2005 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Feb 11, 2005 7.052 7.240 7.052 7.227 1,806 +0.07(+1.00%)
Feb 10, 2005 7.240 7.247 7.052 7.156 6,154 +0.01(+0.09%)
Feb 09, 2005 7.149 7.149 7.149 7.149 153 +0.03(+0.36%)
Feb 08, 2005 7.227 7.234 7.123 7.123 461 +0.12(+1.67%)
Feb 07, 2005 7.039 7.039 7.006 7.006 398 -0.23(-3.14%)
Feb 04, 2005 7.273 7.279 7.052 7.234 11,957 +0.23(+3.25%)
Feb 03, 2005 7.149 7.149 7.006 7.006 3,385 -0.17(-2.36%)
Feb 02, 2005 7.292 7.292 7.175 7.175 7,185 -0.10(-1.43%)
Feb 01, 2005 7.279 7.279 7.247 7.279 44,867 +0.00(+0.00%)
Jan 31, 2005 7.247 7.279 7.214 7.279 22,369 +0.01(+0.18%)
Jan 28, 2005 7.279 7.279 7.266 7.266 461 -0.01(-0.18%)
Jan 27, 2005 7.571 7.571 7.279 7.279 1,907 -0.01(-0.09%)
Jan 26, 2005 7.286 7.286 7.286 7.286 461 -0.25(-3.36%)
Jan 25, 2005 7.292 7.539 7.279 7.539 2,154 +0.28(+3.92%)
Jan 24, 2005 7.254 7.254 7.254 7.254 0 +0.00(+0.00%)
Jan 21, 2005 7.565 7.565 7.254 7.254 923 +0.00(+0.02%)
Jan 20, 2005 7.253 7.253 7.247 7.253 32,312 -0.30(-3.96%)
Jan 19, 2005 7.597 7.597 7.247 7.552 9,418 -0.03(-0.34%)
Jan 18, 2005 7.162 7.714 7.162 7.578 7,456 +0.30(+4.11%)
Jan 14, 2005 7.247 7.279 7.240 7.279 1,846 -0.20(-2.69%)
Jan 13, 2005 7.701 7.701 7.480 7.480 8,928 -0.23(-2.95%)
Jan 12, 2005 7.695 7.708 7.695 7.708 1,169 -0.41(-5.04%)
Jan 11, 2005 8.280 8.280 7.650 8.117 1,887 +0.37(+4.78%)
Jan 10, 2005 7.402 8.286 7.402 7.747 14,175 -0.05(-0.67%)
Jan 07, 2005 8.026 8.026 7.734 7.799 15,232 -0.14(-1.72%)
Jan 06, 2005 7.929 7.974 7.776 7.935 841 -0.19(-2.32%)
Jan 05, 2005 7.981 8.124 7.929 8.124 24,466 +0.39(+5.04%)
Jan 04, 2005 7.929 7.929 7.734 7.734 5,451 -0.23(-2.94%)
Jan 03, 2005 7.968 7.968 7.968 7.968 1,692 -0.06(-0.73%)
Dec 31, 2004 8.059 8.059 7.734 8.026 9,693 -0.10(-1.20%)
Dec 30, 2004 8.124 8.124 8.059 8.124 6,154 +0.13(+1.63%)
Dec 29, 2004 8.091 8.091 7.968 7.994 5,385 -0.10(-1.28%)
Dec 28, 2004 8.254 8.254 8.059 8.098 12,309 -0.15(-1.81%)
Dec 27, 2004 8.247 8.247 8.221 8.247 1,692 -0.01(-0.08%)
Dec 23, 2004 8.254 8.254 8.254 8.254 307 -0.01(-0.08%)
Dec 22, 2004 8.384 8.384 8.254 8.260 2,461 -0.12(-1.47%)
Dec 21, 2004 8.384 8.449 8.371 8.383 1,384 -0.00(-0.01%)
Dec 20, 2004 8.384 8.384 8.364 8.384 615 +0.21(+2.54%)
Dec 17, 2004 8.566 8.676 8.176 8.176 3,538 -0.47(-5.41%)
Dec 16, 2004 8.163 8.644 8.163 8.644 8,924 +0.45(+5.56%)
Dec 15, 2004 8.208 8.319 8.124 8.189 3,692 +0.06(+0.71%)
Dec 14, 2004 8.124 8.384 8.124 8.131 36,004 +0.30(+3.83%)
Dec 13, 2004 7.831 7.831 7.831 7.831 769 -0.28(-3.45%)
Dec 10, 2004 7.604 8.111 7.604 8.111 6,924 +0.54(+7.12%)
Dec 09, 2004 7.532 7.571 7.506 7.571 2,000 +0.03(+0.43%)
Dec 08, 2004 7.487 7.539 7.487 7.539 461 +0.06(+0.87%)
Dec 07, 2004 7.461 7.474 7.461 7.474 615 +0.19(+2.59%)
Dec 06, 2004 7.273 7.286 7.273 7.286 1,077 -0.06(-0.80%)
Dec 03, 2004 7.454 7.454 7.344 7.344 2,000 -0.08(-1.03%)
Dec 02, 2004 7.157 7.421 7.156 7.421 1,077 +0.10(+1.40%)
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.