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, 2020 11.40 11.65 11.29 11.50 18,070 +0.18(+1.59%)
Jun 29, 2020 11.25 11.54 10.78 11.32 50,930 +0.20(+1.77%)
Jun 26, 2020 10.99 11.38 10.10 11.12 110,057 +0.04(+0.32%)
Jun 25, 2020 10.60 11.08 9.973 11.08 15,832 +0.39(+3.69%)
Jun 24, 2020 10.95 11.25 10.52 10.69 28,780 -0.48(-4.26%)
Jun 23, 2020 11.12 11.73 11.10 11.17 12,116 +0.07(+0.65%)
Jun 22, 2020 10.85 11.13 10.85 11.09 46,407 +0.06(+0.57%)
Jun 19, 2020 11.55 11.87 10.99 11.03 82,737 -0.40(-3.53%)
Jun 18, 2020 11.48 12.89 11.32 11.43 19,287 -0.13(-1.16%)
Jun 17, 2020 12.28 12.28 11.43 11.57 15,529 -0.74(-5.98%)
Jun 16, 2020 12.37 12.37 11.21 12.30 35,559 +0.15(+1.25%)
Jun 15, 2020 11.49 12.24 11.25 12.15 36,954 +0.30(+2.57%)
Jun 12, 2020 12.44 12.65 10.93 11.85 29,660 +0.10(+0.84%)
Jun 11, 2020 12.01 12.01 11.71 11.75 72,969 -0.51(-4.12%)
Jun 10, 2020 12.82 13.17 12.22 12.25 25,713 -0.64(-4.95%)
Jun 09, 2020 12.96 13.15 11.95 12.89 22,574 -0.27(-2.09%)
Jun 08, 2020 12.87 13.17 12.41 13.17 28,111 +0.47(+3.70%)
Jun 05, 2020 12.43 12.82 12.09 12.70 41,842 +0.55(+4.53%)
Jun 04, 2020 11.60 12.40 11.31 12.15 36,205 +0.45(+3.87%)
Jun 03, 2020 11.28 11.95 11.06 11.70 28,192 +0.77(+7.06%)
Jun 02, 2020 11.64 11.64 10.84 10.92 37,958 -0.55(-4.79%)
Jun 01, 2020 11.89 12.11 11.30 11.47 47,890 -0.28(-2.41%)
May 29, 2020 11.82 11.96 11.60 11.76 11,278 -0.12(-0.97%)
May 28, 2020 12.73 12.77 11.70 11.87 38,091 -0.71(-5.64%)
May 27, 2020 11.96 12.87 11.60 12.58 59,170 +0.92(+7.91%)
May 26, 2020 11.46 12.40 11.35 11.66 63,168 +0.65(+5.88%)
May 22, 2020 11.21 11.28 10.86 11.01 18,947 -0.09(-0.80%)
May 21, 2020 11.43 11.43 10.98 11.10 26,190 -0.28(-2.49%)
May 20, 2020 11.00 11.84 10.84 11.38 38,269 +0.65(+6.03%)
May 19, 2020 11.11 11.37 10.60 10.74 19,085 -0.48(-4.27%)
May 18, 2020 10.76 11.25 10.62 11.22 70,523 +0.91(+8.86%)
May 15, 2020 9.993 10.30 9.753 10.30 34,962 +0.22(+2.20%)
May 14, 2020 9.345 10.13 9.345 10.08 84,382 +0.17(+1.70%)
May 13, 2020 9.824 9.948 9.576 9.913 51,853 -0.11(-1.06%)
May 12, 2020 10.08 10.42 9.886 10.02 57,922 -0.04(-0.44%)
May 11, 2020 10.31 10.44 9.798 10.06 83,216 -0.43(-4.06%)
May 08, 2020 10.77 10.86 10.30 10.49 27,406 +0.15(+1.46%)
May 07, 2020 10.65 10.65 10.20 10.34 31,968 -0.08(-0.77%)
May 06, 2020 10.43 10.54 10.20 10.42 75,481 +0.00(+0.00%)
May 05, 2020 10.92 11.10 10.42 10.42 71,642 -0.17(-1.59%)
May 04, 2020 10.69 10.81 10.32 10.59 37,580 -0.35(-3.16%)
May 01, 2020 11.07 12.43 10.68 10.93 47,143 -0.59(-5.15%)
Apr 30, 2020 11.66 11.83 11.29 11.53 39,549 -0.72(-5.87%)
Apr 29, 2020 11.74 12.87 11.24 12.24 86,386 +0.86(+7.55%)
Apr 28, 2020 11.74 11.74 10.76 11.38 34,033 -0.10(-0.85%)
Apr 27, 2020 10.57 11.80 10.40 11.48 66,520 +1.17(+11.35%)
Apr 24, 2020 9.798 10.71 9.753 10.31 11,616 +0.39(+3.93%)
Apr 23, 2020 10.01 10.15 9.753 9.922 43,843 -0.20(-2.01%)
Apr 22, 2020 10.42 10.42 9.873 10.13 21,642 -0.04(-0.44%)
Apr 21, 2020 9.638 10.37 9.638 10.17 43,844 +0.54(+5.62%)
Apr 20, 2020 10.37 10.37 9.434 9.629 42,634 -0.80(-7.65%)
Apr 17, 2020 9.975 11.23 9.931 10.43 21,090 +0.78(+8.09%)
Apr 16, 2020 9.895 10.24 9.576 9.647 59,244 -0.24(-2.42%)
Apr 15, 2020 10.22 10.71 9.806 9.886 34,086 -0.89(-8.23%)
Apr 14, 2020 10.88 11.42 10.68 10.77 74,705 +0.29(+2.79%)
Apr 13, 2020 10.92 11.01 10.29 10.48 17,214 -0.59(-5.36%)
Apr 09, 2020 10.97 11.50 10.69 11.07 25,601 +0.54(+5.13%)
Apr 08, 2020 10.28 10.76 9.789 10.53 24,589 +0.67(+6.74%)
Apr 07, 2020 10.68 10.96 9.771 9.868 26,112 -0.77(-7.25%)
Apr 06, 2020 9.957 10.64 9.718 10.64 35,496 +1.21(+12.89%)
Apr 03, 2020 9.860 9.939 8.915 9.425 59,549 -0.59(-5.93%)
Apr 02, 2020 10.19 10.38 9.842 10.02 40,218 -0.24(-2.33%)
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.