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 (%)
Jun 30, 2003 6.031 6.031 5.791 5.804 11,386 -0.23(-3.77%)
Jun 27, 2003 6.044 6.051 6.031 6.031 769 -0.05(-0.75%)
Jun 26, 2003 6.077 6.077 6.077 6.077 769 -0.10(-1.58%)
Jun 25, 2003 6.142 6.174 6.142 6.174 307 +0.04(+0.65%)
Jun 24, 2003 6.044 6.135 6.044 6.135 27,388 +0.09(+1.49%)
Jun 23, 2003 6.142 6.142 6.044 6.044 3,231 -0.05(-0.85%)
Jun 20, 2003 6.044 6.103 6.044 6.096 11,232 +0.01(+0.21%)
Jun 19, 2003 6.077 6.090 6.044 6.083 6,308 +0.01(+0.11%)
Jun 18, 2003 6.044 6.077 6.044 6.077 5,539 +0.03(+0.54%)
Jun 17, 2003 6.376 6.434 6.031 6.044 24,926 -0.42(-6.53%)
Jun 16, 2003 6.473 6.499 6.454 6.467 35,850 -0.05(-0.80%)
Jun 13, 2003 6.467 6.525 6.467 6.519 15,694 +0.05(+0.80%)
Jun 12, 2003 6.506 6.558 6.467 6.467 11,078 +0.01(+0.20%)
Jun 11, 2003 6.447 6.454 6.441 6.454 7,231 +0.01(+0.20%)
Jun 10, 2003 6.532 6.551 6.441 6.441 5,693 -0.07(-1.10%)
Jun 09, 2003 6.512 6.512 6.512 6.512 0 +0.00(+0.00%)
Jun 06, 2003 6.434 6.512 6.434 6.512 1,846 +0.08(+1.20%)
Jun 05, 2003 6.435 6.435 6.435 6.435 153 -0.08(-1.19%)
Jun 04, 2003 6.434 6.597 6.434 6.512 12,770 -0.01(-0.20%)
Jun 03, 2003 6.441 6.525 6.434 6.525 2,000 +0.09(+1.41%)
Jun 02, 2003 6.467 6.467 6.434 6.434 6,616 -0.00(-0.01%)
May 30, 2003 6.467 6.597 6.435 6.435 10,770 -0.06(-0.99%)
May 29, 2003 6.499 6.499 6.499 6.499 1,384 +0.03(+0.50%)
May 28, 2003 6.662 6.662 6.467 6.467 615 -0.03(-0.50%)
May 27, 2003 6.480 6.499 6.480 6.499 307 +0.00(+0.00%)
May 23, 2003 6.447 6.499 6.447 6.499 2,461 +0.06(+1.00%)
May 22, 2003 6.337 6.441 6.337 6.435 5,846 +0.10(+1.55%)
May 21, 2003 6.369 6.369 6.337 6.337 2,461 +0.00(+0.00%)
May 20, 2003 6.434 6.434 6.337 6.337 13,232 -0.03(-0.51%)
May 19, 2003 6.467 6.467 6.337 6.369 6,308 +0.01(+0.10%)
May 16, 2003 6.363 6.363 6.363 6.363 0 +0.00(+0.00%)
May 15, 2003 6.369 6.369 6.363 6.363 7,693 -0.01(-0.10%)
May 14, 2003 6.369 6.369 6.369 6.369 2,615 +0.03(+0.51%)
May 13, 2003 6.337 6.337 6.337 6.337 923 -0.10(-1.52%)
May 12, 2003 6.499 6.499 6.350 6.434 3,231 +0.14(+2.27%)
May 09, 2003 6.278 6.467 6.278 6.291 1,384 -0.21(-3.20%)
May 08, 2003 6.304 6.499 6.304 6.499 34,312 +0.29(+4.60%)
May 07, 2003 6.181 6.213 6.181 6.213 5,385 +0.01(+0.10%)
May 06, 2003 6.233 6.246 6.181 6.207 14,925 +0.03(+0.53%)
May 05, 2003 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
May 02, 2003 6.057 6.200 6.057 6.174 11,540 +0.03(+0.53%)
May 01, 2003 6.083 6.239 6.077 6.142 17,233 +0.07(+1.18%)
Apr 30, 2003 6.064 6.109 5.986 6.070 13,386 +0.05(+0.89%)
Apr 29, 2003 6.064 6.064 6.003 6.017 3,077 +0.01(+0.09%)
Apr 28, 2003 5.986 6.012 5.986 6.012 15,386 +0.02(+0.41%)
Apr 25, 2003 6.012 6.038 5.966 5.987 6,154 +0.02(+0.35%)
Apr 24, 2003 5.966 5.966 5.966 5.966 1,692 -0.05(-0.76%)
Apr 23, 2003 6.012 6.012 6.012 6.012 7,693 +0.03(+0.54%)
Apr 22, 2003 5.979 6.012 5.979 5.979 6,770 +0.00(+0.00%)
Apr 21, 2003 5.979 5.979 5.979 5.979 1,538 +0.03(+0.55%)
Apr 17, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Apr 16, 2003 5.973 5.979 5.947 5.947 2,308 -0.06(-0.97%)
Apr 15, 2003 6.005 6.005 6.005 6.005 4,616 +0.08(+1.32%)
Apr 14, 2003 5.947 5.947 5.927 5.927 9,232 -0.02(-0.33%)
Apr 11, 2003 5.947 5.979 5.947 5.947 7,693 -0.01(-0.11%)
Apr 10, 2003 5.992 5.992 5.953 5.953 4,154 -0.02(-0.33%)
Apr 09, 2003 5.973 5.973 5.973 5.973 307 -0.07(-1.18%)
Apr 08, 2003 5.979 6.044 5.947 6.044 33,696 +0.10(+1.64%)
Apr 07, 2003 5.947 5.947 5.947 5.947 307 +0.00(+0.00%)
Apr 04, 2003 5.947 5.947 5.947 5.947 1,077 +0.00(+0.00%)
Apr 03, 2003 5.947 5.947 5.947 5.947 461 +0.00(+0.00%)
Apr 02, 2003 6.005 6.005 5.947 5.947 7,077 +0.00(+0.00%)
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.