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, 2004 5.843 5.947 5.843 5.930 15,232 +0.15(+2.53%)
Apr 29, 2004 5.875 5.875 5.784 5.784 9,078 -0.12(-2.09%)
Apr 28, 2004 5.851 5.908 5.851 5.908 1,230 +0.06(+1.00%)
Apr 27, 2004 5.687 5.849 5.687 5.849 8,308 +0.16(+2.86%)
Apr 26, 2004 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Apr 23, 2004 5.719 5.719 5.466 5.687 1,384 -0.10(-1.69%)
Apr 22, 2004 5.693 5.817 5.693 5.784 12,155 +0.01(+0.23%)
Apr 21, 2004 5.687 5.771 5.687 5.771 14,925 +0.05(+0.91%)
Apr 20, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Apr 19, 2004 5.687 5.726 5.687 5.719 8,462 +0.00(+0.00%)
Apr 16, 2004 5.752 5.804 5.719 5.719 7,385 +0.10(+1.73%)
Apr 15, 2004 5.745 5.817 5.589 5.622 36,620 -0.03(-0.57%)
Apr 14, 2004 5.661 5.661 5.654 5.654 2,308 -0.08(-1.47%)
Apr 13, 2004 5.739 5.739 5.739 5.739 1,692 +0.21(+3.88%)
Apr 12, 2004 5.667 5.843 5.524 5.524 8,924 -0.18(-3.19%)
Apr 08, 2004 5.706 5.706 5.706 5.706 769 -0.14(-2.44%)
Apr 07, 2004 5.888 5.888 5.752 5.849 1,538 +0.00(+0.00%)
Apr 06, 2004 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Apr 05, 2004 5.635 5.849 5.609 5.849 923 +0.20(+3.57%)
Apr 02, 2004 5.609 6.012 5.609 5.648 1,077 -0.17(-2.90%)
Apr 01, 2004 5.817 5.817 5.817 5.817 1,077 +0.00(+0.00%)
Mar 31, 2004 5.817 5.817 5.817 5.817 923 +0.19(+3.35%)
Mar 30, 2004 5.628 5.628 5.628 5.628 923 -0.06(-1.03%)
Mar 29, 2004 5.687 5.687 5.687 5.687 307 -0.03(-0.57%)
Mar 26, 2004 5.713 5.719 5.713 5.719 2,154 -0.23(-3.83%)
Mar 25, 2004 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Mar 24, 2004 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Mar 23, 2004 5.947 5.947 5.947 5.947 1,538 +0.03(+0.55%)
Mar 22, 2004 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Mar 19, 2004 5.589 5.914 5.589 5.914 2,769 +0.03(+0.44%)
Mar 18, 2004 5.895 5.914 5.888 5.888 1,846 +0.00(+0.00%)
Mar 17, 2004 5.895 5.895 5.882 5.888 5,231 -0.12(-1.95%)
Mar 16, 2004 6.012 6.018 6.005 6.005 12,309 -0.01(-0.11%)
Mar 15, 2004 6.018 6.018 6.012 6.012 769 -0.03(-0.54%)
Mar 12, 2004 6.012 6.044 6.012 6.044 9,385 +0.13(+2.20%)
Mar 11, 2004 5.914 5.914 5.914 5.914 1,077 +0.07(+1.22%)
Mar 10, 2004 6.109 6.109 5.843 5.843 18,617 -0.17(-2.82%)
Mar 09, 2004 6.012 6.018 6.012 6.012 7,077 +0.00(+0.00%)
Mar 08, 2004 6.012 6.012 6.012 6.012 153 -0.02(-0.31%)
Mar 05, 2004 6.031 6.031 6.031 6.031 461 -0.01(-0.11%)
Mar 04, 2004 6.044 6.044 6.019 6.038 3,692 -0.01(-0.11%)
Mar 03, 2004 6.018 6.044 6.018 6.044 5,077 +0.03(+0.43%)
Mar 02, 2004 6.018 6.018 6.018 6.018 1,846 +0.00(+0.00%)
Mar 01, 2004 6.018 6.018 6.018 6.018 307 -0.01(-0.22%)
Feb 27, 2004 6.019 6.044 6.018 6.031 6,308 -0.01(-0.20%)
Feb 26, 2004 6.044 6.044 6.043 6.044 1,846 +0.03(+0.42%)
Feb 25, 2004 6.012 6.044 6.012 6.018 14,925 +0.00(+0.00%)
Feb 24, 2004 6.109 6.168 6.018 6.018 7,077 -0.09(-1.49%)
Feb 23, 2004 6.057 6.168 6.057 6.109 8,001 -0.01(-0.11%)
Feb 20, 2004 6.116 6.116 6.116 6.116 1,230 +0.04(+0.64%)
Feb 19, 2004 6.044 6.109 6.044 6.077 3,538 +0.03(+0.54%)
Feb 18, 2004 6.038 6.044 5.979 6.044 12,770 +0.03(+0.54%)
Feb 17, 2004 5.914 6.038 5.914 6.012 12,463 +0.10(+1.76%)
Feb 13, 2004 5.758 5.908 5.758 5.908 11,386 -0.01(-0.11%)
Feb 12, 2004 5.706 5.914 5.706 5.914 307 +0.17(+3.05%)
Feb 11, 2004 5.800 5.800 5.713 5.739 1,077 +0.01(+0.24%)
Feb 10, 2004 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Feb 09, 2004 5.687 5.726 5.687 5.726 2,461 -0.20(-3.40%)
Feb 06, 2004 5.654 5.940 5.654 5.927 5,693 +0.08(+1.33%)
Feb 05, 2004 5.817 5.947 5.817 5.849 39,389 -0.10(-1.64%)
Feb 04, 2004 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Feb 03, 2004 5.895 5.947 5.864 5.947 12,001 +0.03(+0.55%)
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.