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 26, 2010 5.089 5.089 4.809 4.809 8,524 -0.08(-1.60%)
Feb 25, 2010 4.874 4.900 4.816 4.887 39,968 -0.01(-0.13%)
Feb 24, 2010 5.095 5.115 4.874 4.894 8,461 -0.21(-4.08%)
Feb 23, 2010 5.102 5.102 5.101 5.102 5,974 +0.01(+0.23%)
Feb 22, 2010 5.134 5.134 5.090 5.090 9,479 -0.04(-0.86%)
Feb 19, 2010 5.082 5.173 5.082 5.134 13,540 -0.01(-0.13%)
Feb 18, 2010 5.186 5.186 5.082 5.141 9,893 -0.12(-2.35%)
Feb 17, 2010 4.972 5.352 4.972 5.264 18,594 +0.32(+6.44%)
Feb 16, 2010 4.907 4.946 4.907 4.946 14,617 +0.06(+1.33%)
Feb 12, 2010 4.868 4.881 4.881 4.881 6,154 +0.03(+0.53%)
Feb 11, 2010 4.874 4.874 4.855 4.855 1,814 +0.05(+0.95%)
Feb 10, 2010 4.809 4.809 4.809 4.809 2,308 -0.01(-0.13%)
Feb 09, 2010 4.816 4.816 4.816 4.816 1,209 +0.06(+1.30%)
Feb 08, 2010 4.754 4.754 4.754 4.754 413 -0.12(-2.47%)
Feb 05, 2010 4.874 4.874 4.874 4.874 2,000 -0.03(-0.66%)
Feb 04, 2010 4.842 4.907 4.842 4.907 7,684 +0.10(+2.03%)
Feb 02, 2010 4.751 4.809 4.809 4.809 6,462 -0.04(-0.80%)
Feb 01, 2010 4.874 4.874 4.848 4.848 5,551 +0.01(+0.17%)
Jan 29, 2010 4.783 4.874 4.783 4.840 2,115 -0.03(-0.70%)
Jan 28, 2010 4.777 4.874 4.754 4.874 1,658 +0.13(+2.75%)
Jan 27, 2010 4.777 4.777 4.702 4.744 5,662 -0.01(-0.20%)
Jan 26, 2010 4.679 4.855 4.679 4.753 8,859 +0.13(+2.87%)
Jan 25, 2010 4.621 4.621 4.556 4.621 6,308 -0.18(-3.66%)
Jan 22, 2010 4.679 4.848 4.549 4.796 15,023 +0.02(+0.41%)
Jan 21, 2010 5.037 5.037 4.718 4.777 9,859 -0.12(-2.39%)
Jan 20, 2010 4.861 4.978 4.861 4.894 17,980 +0.13(+2.73%)
Jan 19, 2010 4.725 4.848 4.725 4.764 6,397 +0.05(+1.10%)
Jan 15, 2010 4.718 4.712 4.712 4.712 1,846 +0.00(+0.00%)
Jan 14, 2010 4.598 4.712 4.588 4.712 14,614 +0.13(+2.84%)
Jan 13, 2010 4.569 4.582 4.569 4.582 2,280 +0.12(+2.77%)
Jan 12, 2010 4.471 4.640 4.387 4.458 11,306 +0.07(+1.63%)
Jan 11, 2010 4.361 4.439 4.361 4.387 6,093 +0.03(+0.75%)
Jan 08, 2010 4.302 4.367 4.302 4.354 16,422 -0.12(-2.62%)
Jan 07, 2010 4.345 4.471 4.283 4.471 7,974 +0.18(+4.24%)
Jan 06, 2010 4.471 4.471 4.224 4.289 2,124 +0.18(+4.43%)
Jan 05, 2010 4.270 4.432 4.107 4.107 11,224 -0.16(-3.80%)
Jan 04, 2010 4.354 4.354 4.198 4.270 4,425 -0.08(-1.94%)
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%)
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.