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 (%)
Mar 31, 2009 3.425 3.510 3.425 3.510 2,164 +0.33(+10.21%)
Mar 30, 2009 3.100 3.191 3.029 3.184 2,923 -0.39(-10.91%)
Mar 26, 2009 3.584 3.584 3.445 3.575 3,283 +0.02(+0.51%)
Mar 25, 2009 3.607 3.737 3.556 3.556 5,693 -0.05(-1.41%)
Mar 24, 2009 3.510 3.737 3.510 3.607 34,444 +0.10(+2.78%)
Mar 23, 2009 3.666 3.666 3.484 3.510 5,226 +0.12(+3.45%)
Mar 20, 2009 3.393 3.393 3.393 3.393 2,800 +0.07(+2.15%)
Mar 19, 2009 3.530 3.575 2.949 3.321 6,368 +0.19(+6.02%)
Mar 18, 2009 3.282 3.321 3.133 3.133 2,264 -0.12(-3.79%)
Mar 17, 2009 3.581 3.584 3.042 3.256 2,843 -0.58(-15.01%)
Mar 16, 2009 3.360 3.847 3.315 3.831 1,984 +0.09(+2.52%)
Mar 13, 2009 4.302 4.302 3.737 3.737 6,413 +0.23(+6.48%)
Mar 12, 2009 3.347 3.562 3.217 3.510 8,639 +0.32(+10.20%)
Mar 11, 2009 2.860 3.185 2.860 3.185 6,528 -0.16(-4.85%)
Mar 10, 2009 3.315 3.601 3.315 3.347 1,113 +0.16(+5.10%)
Mar 09, 2009 3.035 3.711 3.035 3.185 16,346 +0.01(+0.41%)
Mar 06, 2009 3.172 3.172 3.165 3.172 1,423 +0.25(+8.44%)
Mar 05, 2009 3.055 3.081 2.600 2.925 66,410 +0.00(+0.00%)
Mar 04, 2009 2.762 3.048 2.762 2.925 25,871 -0.32(-10.00%)
Mar 02, 2009 3.360 3.360 3.250 3.250 16,734 -0.52(-13.79%)
Feb 27, 2009 3.737 3.769 3.737 3.769 19,596 +0.03(+0.87%)
Feb 26, 2009 3.737 3.737 3.731 3.737 10,924 +0.16(+4.55%)
Feb 25, 2009 3.380 3.899 3.380 3.575 15,617 +0.21(+6.38%)
Feb 24, 2009 3.704 3.704 3.341 3.360 52,439 -0.34(-9.30%)
Feb 23, 2009 3.412 3.704 3.392 3.704 11,326 +0.26(+7.55%)
Feb 20, 2009 3.425 3.477 3.412 3.445 28,288 -0.16(-4.50%)
Feb 19, 2009 4.079 4.079 3.549 3.607 24,497 -0.65(-15.27%)
Feb 18, 2009 4.257 4.263 4.062 4.257 7,367 +0.00(+0.00%)
Feb 17, 2009 4.094 4.887 4.094 4.257 44,305 -0.11(-2.53%)
Feb 13, 2009 4.062 4.367 3.899 4.367 11,413 +0.31(+7.52%)
Feb 12, 2009 4.062 4.322 3.899 4.062 4,623 -0.32(-7.41%)
Feb 11, 2009 3.737 4.387 3.737 4.387 5,191 +0.48(+12.31%)
Feb 10, 2009 3.990 3.997 3.899 3.906 5,280 +0.01(+0.17%)
Feb 09, 2009 3.899 3.899 3.899 3.899 524 +0.00(+0.00%)
Feb 06, 2009 3.886 3.903 3.886 3.899 981 +0.31(+8.50%)
Feb 05, 2009 3.919 4.062 3.594 3.594 45,606 -0.53(-12.91%)
Feb 04, 2009 4.289 4.289 3.899 4.127 7,645 -0.03(-0.78%)
Feb 03, 2009 3.958 4.263 3.958 4.159 11,099 +0.10(+2.40%)
Feb 02, 2009 3.808 4.159 3.425 4.062 17,967 +0.10(+2.46%)
Jan 30, 2009 3.958 4.224 3.958 3.964 3,125 +0.06(+1.67%)
Jan 29, 2009 3.802 3.899 3.672 3.899 9,859 +0.16(+4.35%)
Jan 28, 2009 3.412 3.834 3.412 3.737 196,845 +0.29(+8.49%)
Jan 27, 2009 3.315 3.445 3.315 3.445 23,060 +0.13(+3.92%)
Jan 26, 2009 3.354 3.380 3.250 3.315 25,898 -0.13(-3.77%)
Jan 23, 2009 3.445 3.445 3.250 3.444 27,896 -0.29(-7.67%)
Jan 22, 2009 3.743 3.743 3.412 3.731 422,497 -0.01(-0.35%)
Jan 21, 2009 4.211 4.211 3.698 3.743 6,119 -0.48(-11.38%)
Jan 20, 2009 4.322 4.322 4.224 4.224 4,703 -0.01(-0.15%)
Jan 16, 2009 4.322 4.588 4.224 4.231 11,847 -0.09(-2.11%)
Jan 15, 2009 4.627 4.647 4.322 4.322 7,442 -0.09(-2.06%)
Jan 14, 2009 4.322 4.517 4.322 4.413 2,974 +0.03(+0.74%)
Jan 13, 2009 4.387 4.387 4.380 4.380 5,950 +0.06(+1.35%)
Jan 12, 2009 4.387 4.614 4.322 4.322 11,738 -0.61(-12.38%)
Jan 09, 2009 5.004 5.004 4.387 4.933 6,896 +0.19(+3.97%)
Jan 08, 2009 4.562 4.744 4.562 4.744 14,155 +0.06(+1.39%)
Jan 07, 2009 4.778 4.778 4.679 4.679 20,541 -0.23(-4.64%)
Jan 06, 2009 4.946 4.946 4.874 4.907 1,538 -0.04(-0.79%)
Jan 05, 2009 4.770 5.095 4.712 4.946 4,877 -0.06(-1.17%)
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.