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, 2007 10.27 10.53 10.27 10.50 31,230 +0.24(+2.35%)
Feb 27, 2007 10.27 10.27 10.10 10.26 1,230 -0.05(-0.50%)
Feb 26, 2007 9.749 10.40 9.749 10.31 26,218 +0.56(+5.73%)
Feb 23, 2007 9.723 9.814 9.723 9.749 769 +0.00(+0.00%)
Feb 22, 2007 9.684 10.05 9.684 9.749 7,911 +0.16(+1.69%)
Feb 21, 2007 9.749 9.749 9.586 9.586 41,916 -0.19(-1.90%)
Feb 20, 2007 9.814 9.814 9.772 9.772 2,000 +0.00(+0.03%)
Feb 16, 2007 9.769 9.769 9.769 9.769 323 +0.02(+0.21%)
Feb 15, 2007 9.749 9.749 9.749 9.749 0 +0.00(+0.00%)
Feb 14, 2007 9.749 9.749 9.749 9.749 153 -0.06(-0.66%)
Feb 13, 2007 9.905 9.924 9.801 9.814 2,308 -0.02(-0.20%)
Feb 12, 2007 9.970 9.970 9.716 9.833 1,230 +0.08(+0.87%)
Feb 09, 2007 9.840 9.989 9.690 9.749 6,500 -0.24(-2.42%)
Feb 08, 2007 10.07 10.07 9.834 9.990 5,351 -0.09(-0.89%)
Feb 07, 2007 9.905 10.17 9.880 10.08 5,457 +0.19(+1.97%)
Feb 06, 2007 9.567 9.885 9.554 9.885 13,078 +0.28(+2.89%)
Feb 05, 2007 9.521 9.607 9.521 9.607 626 +0.09(+0.91%)
Feb 02, 2007 9.489 9.560 9.476 9.521 4,157 +0.10(+1.03%)
Feb 01, 2007 9.359 9.424 9.333 9.424 35,487 +0.01(+0.07%)
Jan 31, 2007 9.391 9.424 9.391 9.417 11,843 +0.25(+2.77%)
Jan 30, 2007 9.177 9.177 9.099 9.164 4,577 -0.01(-0.07%)
Jan 29, 2007 9.255 9.424 9.157 9.170 28,254 -0.02(-0.21%)
Jan 26, 2007 9.138 9.261 9.138 9.190 2,038 +0.08(+0.86%)
Jan 25, 2007 9.105 9.209 9.066 9.112 3,351 -0.06(-0.64%)
Jan 24, 2007 9.261 9.352 9.073 9.170 3,038 +0.04(+0.43%)
Jan 23, 2007 9.034 9.157 9.034 9.131 3,077 +0.08(+0.86%)
Jan 22, 2007 9.164 9.287 8.936 9.053 12,318 -0.11(-1.21%)
Jan 19, 2007 9.229 9.229 8.982 9.164 3,692 -0.06(-0.70%)
Jan 18, 2007 9.222 9.261 9.209 9.229 4,122 -0.01(-0.14%)
Jan 17, 2007 8.943 9.294 8.943 9.242 11,299 +0.21(+2.30%)
Jan 16, 2007 9.086 9.086 8.943 9.034 2,341 -0.13(-1.42%)
Jan 12, 2007 9.157 9.222 9.118 9.164 2,811 +0.07(+0.79%)
Jan 11, 2007 9.092 9.151 9.092 9.092 998 -0.01(-0.07%)
Jan 10, 2007 9.073 9.112 9.060 9.099 2,308 +0.00(+0.00%)
Jan 09, 2007 9.099 9.099 9.099 9.099 153 +0.06(+0.72%)
Jan 08, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Jan 05, 2007 8.956 9.135 8.949 9.034 1,374 -0.08(-0.93%)
Jan 04, 2007 8.949 9.157 8.683 9.118 28,239 +0.17(+1.89%)
Jan 03, 2007 8.943 9.138 8.936 8.949 2,192 -0.19(-2.13%)
Dec 29, 2006 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Dec 28, 2006 9.144 9.144 9.144 9.144 1,209 +0.08(+0.93%)
Dec 27, 2006 8.969 9.082 8.936 9.060 13,312 +0.10(+1.09%)
Dec 26, 2006 8.962 8.962 8.962 8.962 153 -0.03(-0.29%)
Dec 22, 2006 8.995 9.105 8.988 8.988 2,925 +0.10(+1.10%)
Dec 21, 2006 8.949 9.073 8.891 8.891 5,462 +0.05(+0.59%)
Dec 20, 2006 8.845 8.845 8.709 8.839 7,040 -0.21(-2.30%)
Dec 19, 2006 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Dec 18, 2006 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Dec 15, 2006 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Dec 14, 2006 9.187 9.187 9.047 9.047 769 +0.17(+1.90%)
Dec 13, 2006 8.878 8.878 8.878 8.878 153 -0.07(-0.80%)
Dec 12, 2006 9.066 9.066 8.774 8.949 3,958 -0.12(-1.29%)
Dec 11, 2006 9.001 9.066 8.995 9.066 4,129 -0.03(-0.36%)
Dec 08, 2006 9.221 9.221 9.099 9.099 2,103 -0.16(-1.71%)
Dec 07, 2006 9.287 9.352 9.157 9.257 1,864 +0.11(+1.16%)
Dec 06, 2006 9.411 9.411 9.001 9.151 2,706 -0.18(-1.88%)
Dec 05, 2006 9.339 9.339 9.099 9.326 1,477 +0.17(+1.85%)
Dec 04, 2006 9.157 9.157 9.157 9.157 323 -0.08(-0.84%)
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.