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 (%)
Apr 30, 2002 6.792 6.792 6.499 6.499 9,385 -0.26(-3.85%)
Apr 29, 2002 6.629 6.817 6.629 6.759 7,539 +0.19(+2.97%)
Apr 26, 2002 6.597 6.662 6.499 6.564 14,001 -0.10(-1.45%)
Apr 25, 2002 6.564 6.564 6.499 6.661 12,001 +0.06(+0.98%)
Apr 24, 2002 6.368 6.616 6.113 6.597 50,622 +0.26(+4.10%)
Apr 23, 2002 6.302 6.337 6.272 6.337 9,847 +0.23(+3.72%)
Apr 22, 2002 6.239 6.239 6.109 6.109 3,538 -0.26(-4.08%)
Apr 19, 2002 6.239 6.369 6.239 6.369 923 +0.00(+0.00%)
Apr 18, 2002 6.272 6.369 6.239 6.369 6,000 +0.13(+2.08%)
Apr 17, 2002 6.142 6.272 6.142 6.239 7,693 +0.10(+1.59%)
Apr 16, 2002 6.142 6.142 6.142 6.142 0 +0.00(+0.00%)
Apr 15, 2002 6.272 6.272 6.142 6.142 1,692 -0.16(-2.58%)
Apr 12, 2002 6.301 6.369 6.272 6.304 7,385 +0.00(+0.00%)
Apr 11, 2002 6.304 6.304 6.304 6.304 461 +0.00(+0.00%)
Apr 10, 2002 6.272 6.304 6.207 6.304 4,769 +0.03(+0.52%)
Apr 09, 2002 6.239 6.272 6.109 6.272 3,385 +0.00(+0.00%)
Apr 08, 2002 6.077 6.369 6.044 6.272 18,617 +0.25(+4.10%)
Apr 05, 2002 5.856 6.025 5.856 6.025 1,846 +0.05(+0.76%)
Apr 04, 2002 5.687 5.979 5.687 5.979 6,308 +0.23(+3.95%)
Apr 03, 2002 5.654 5.882 5.654 5.752 615 -0.01(-0.11%)
Apr 02, 2002 5.992 5.992 5.635 5.758 9,539 -0.25(-4.22%)
Apr 01, 2002 6.272 6.304 5.882 6.012 18,617 -0.22(-3.55%)
Mar 29, 2002 6.044 6.246 6.044 6.233 14,309 +0.00(+0.00%)
Mar 28, 2002 6.044 6.246 6.044 6.233 14,309 +0.31(+5.27%)
Mar 27, 2002 5.570 6.655 5.570 5.921 40,159 +0.35(+6.30%)
Mar 26, 2002 5.570 5.570 5.570 5.570 307 +0.07(+1.30%)
Mar 25, 2002 5.524 5.622 5.492 5.498 7,077 +0.03(+0.48%)
Mar 22, 2002 5.472 5.472 5.472 5.472 615 +0.01(+0.24%)
Mar 21, 2002 5.459 5.459 5.459 5.459 1,538 -0.14(-2.55%)
Mar 20, 2002 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Mar 19, 2002 5.602 5.622 5.602 5.602 3,077 +0.05(+0.82%)
Mar 18, 2002 5.518 5.557 5.518 5.557 4,154 +0.00(+0.00%)
Mar 15, 2002 5.557 5.557 5.557 5.557 2,000 +0.05(+0.94%)
Mar 14, 2002 5.589 5.589 5.505 5.505 1,077 -0.08(-1.51%)
Mar 13, 2002 5.459 5.589 5.459 5.589 33,696 +0.26(+4.88%)
Mar 12, 2002 5.492 5.531 5.329 5.329 15,848 -0.19(-3.53%)
Mar 11, 2002 5.524 5.524 5.524 5.524 0 +0.00(+0.00%)
Mar 08, 2002 5.550 5.550 5.524 5.524 3,385 +0.12(+2.16%)
Mar 07, 2002 5.394 5.524 5.394 5.407 5,693 -0.18(-3.14%)
Mar 06, 2002 5.583 5.589 5.524 5.583 10,924 +0.00(+0.00%)
Mar 05, 2002 5.524 5.583 5.524 5.583 461 +0.02(+0.35%)
Mar 04, 2002 5.492 5.563 5.394 5.563 42,775 +0.23(+4.39%)
Mar 01, 2002 5.583 5.583 5.271 5.329 6,308 -0.26(-4.65%)
Feb 28, 2002 5.589 5.589 5.589 5.589 923 +0.01(+0.23%)
Feb 27, 2002 5.524 5.576 5.524 5.576 1,538 +0.08(+1.42%)
Feb 26, 2002 5.459 5.498 5.459 5.498 2,154 +0.04(+0.71%)
Feb 25, 2002 5.427 5.459 5.394 5.459 7,077 +0.10(+1.82%)
Feb 22, 2002 5.557 5.557 5.362 5.362 21,079 -0.19(-3.51%)
Feb 21, 2002 5.557 5.615 5.557 5.557 17,540 +0.00(+0.00%)
Feb 20, 2002 5.524 5.557 5.459 5.557 9,539 +0.12(+2.27%)
Feb 19, 2002 5.453 5.492 5.433 5.433 43,082 +0.00(+0.00%)
Feb 18, 2002 5.427 5.433 5.427 5.433 923 +0.00(+0.00%)
Feb 15, 2002 5.427 5.433 5.427 5.433 923 +0.00(+0.00%)
Feb 14, 2002 5.433 5.440 5.433 5.433 5,539 -0.04(-0.71%)
Feb 13, 2002 5.472 5.472 5.472 5.472 3,692 +0.05(+0.84%)
Feb 12, 2002 5.427 5.427 5.427 5.427 0 +0.00(+0.00%)
Feb 11, 2002 5.524 5.524 5.427 5.427 1,846 -0.10(-1.76%)
Feb 08, 2002 5.524 5.524 5.524 5.524 769 +0.10(+1.80%)
Feb 07, 2002 5.524 5.641 5.427 5.427 1,692 -0.03(-0.60%)
Feb 06, 2002 5.459 5.459 5.459 5.459 3,692 -0.13(-2.33%)
Feb 05, 2002 5.459 5.589 5.459 5.589 615 +0.13(+2.38%)
Feb 04, 2002 5.849 5.849 5.459 5.459 4,769 -0.10(-1.75%)
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.