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 (%)
May 29, 2009 3.860 3.867 3.672 3.860 4,155 +0.29(+8.00%)
May 28, 2009 3.867 3.867 3.575 3.575 4,956 -0.28(-7.25%)
May 27, 2009 3.899 3.919 3.854 3.854 3,358 +0.04(+1.03%)
May 26, 2009 3.789 3.815 3.581 3.815 5,031 +0.20(+5.57%)
May 22, 2009 3.997 3.997 3.594 3.614 6,670 -0.32(-8.10%)
May 21, 2009 3.932 3.932 3.932 3.932 615 +0.00(+0.00%)
May 20, 2009 3.919 3.932 3.821 3.932 1,538 +0.17(+4.49%)
May 19, 2009 3.711 3.799 3.704 3.763 3,455 +0.29(+8.43%)
May 18, 2009 3.607 3.656 3.464 3.471 14,955 -0.07(-2.02%)
May 15, 2009 3.548 3.548 3.542 3.542 3,231 +0.06(+1.87%)
May 14, 2009 3.607 3.607 3.477 3.477 3,077 -0.12(-3.25%)
May 13, 2009 3.594 3.594 3.594 3.594 461 +0.06(+1.84%)
May 12, 2009 3.594 3.594 3.503 3.529 3,628 -0.04(-1.09%)
May 11, 2009 3.542 3.575 3.542 3.568 38,180 +0.06(+1.67%)
May 08, 2009 3.477 3.575 3.477 3.510 51,002 +0.03(+0.75%)
May 07, 2009 3.484 3.484 3.471 3.484 1,152 +0.10(+3.08%)
May 06, 2009 3.380 3.410 3.380 3.380 93,800 +0.09(+2.77%)
May 05, 2009 3.217 3.503 3.217 3.289 8,870 +0.04(+1.20%)
May 04, 2009 3.315 3.315 3.217 3.250 11,359 +0.00(+0.00%)
May 01, 2009 3.256 3.289 3.250 3.250 7,477 -0.05(-1.57%)
Apr 29, 2009 3.302 3.302 3.302 3.302 0 +0.16(+4.96%)
Apr 28, 2009 3.250 3.250 3.146 3.146 923 -0.10(-3.20%)
Apr 27, 2009 3.315 3.315 3.250 3.250 3,314 +0.00(+0.00%)
Apr 24, 2009 3.477 3.477 3.250 3.250 1,918 -0.06(-1.96%)
Apr 23, 2009 3.451 3.458 3.315 3.315 3,892 -0.03(-0.97%)
Apr 22, 2009 3.308 3.380 3.250 3.347 5,953 +0.10(+3.00%)
Apr 21, 2009 3.250 3.256 3.178 3.250 9,232 -0.03(-0.99%)
Apr 20, 2009 3.282 3.282 3.133 3.282 19,862 -0.06(-1.94%)
Apr 17, 2009 3.350 3.412 3.289 3.347 1,230 +0.10(+3.00%)
Apr 16, 2009 3.509 3.509 3.185 3.250 15,660 -0.21(-6.19%)
Apr 15, 2009 3.464 3.464 3.464 3.464 184 +0.14(+4.30%)
Apr 14, 2009 3.445 3.445 3.321 3.321 1,758 -0.16(-4.48%)
Apr 13, 2009 3.509 3.510 3.425 3.477 9,504 +0.06(+1.71%)
Apr 09, 2009 3.412 3.419 3.412 3.419 538 +0.06(+1.94%)
Apr 08, 2009 3.575 3.575 3.269 3.354 2,178 -0.21(-6.01%)
Apr 07, 2009 3.477 3.568 3.477 3.568 3,237 +0.10(+2.81%)
Apr 03, 2009 3.471 3.471 3.471 3.471 1,538 +0.01(+0.19%)
Apr 02, 2009 3.510 3.510 3.445 3.464 8,847 +0.18(+5.54%)
Apr 01, 2009 3.575 3.575 3.282 3.282 4,312 -0.23(-6.48%)
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%)
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.