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 (%)
Jul 31, 2009 3.886 4.062 3.834 3.997 15,452 +0.10(+2.50%)
Jul 30, 2009 3.834 4.003 3.834 3.899 4,346 +0.00(+0.00%)
Jul 29, 2009 3.899 3.899 3.886 3.899 8,314 +0.06(+1.69%)
Jul 28, 2009 3.834 3.834 3.834 3.834 204 +0.08(+2.08%)
Jul 27, 2009 3.756 3.756 3.756 3.756 461 -0.14(-3.67%)
Jul 24, 2009 3.899 3.899 3.834 3.899 9,847 +0.00(+0.00%)
Jul 23, 2009 4.023 4.023 3.899 3.899 615 +0.05(+1.18%)
Jul 22, 2009 3.964 3.964 3.854 3.854 2,695 -0.01(-0.17%)
Jul 21, 2009 3.886 3.886 3.860 3.860 1,507 -0.20(-4.96%)
Jul 20, 2009 4.023 4.062 3.899 4.062 11,215 +0.09(+2.29%)
Jul 17, 2009 3.912 3.971 3.899 3.971 1,384 -0.04(-0.97%)
Jul 16, 2009 4.029 4.029 4.010 4.010 461 -0.08(-2.06%)
Jul 14, 2009 4.094 4.094 4.094 4.094 0 +0.19(+5.00%)
Jul 13, 2009 3.912 3.912 3.899 3.899 980 -0.06(-1.64%)
Jul 10, 2009 4.062 4.101 3.880 3.964 9,693 -0.00(-0.00%)
Jul 08, 2009 3.964 3.964 3.964 3.964 0 -0.12(-2.91%)
Jul 07, 2009 4.098 4.098 4.062 4.083 2,029 -0.00(-0.11%)
Jul 06, 2009 4.224 4.224 4.088 4.088 615 +0.02(+0.48%)
Jul 02, 2009 4.068 4.068 4.068 4.068 461 -0.16(-3.69%)
Jul 01, 2009 4.348 4.348 4.133 4.224 15,040 +0.11(+2.69%)
Jun 30, 2009 4.309 4.478 4.068 4.114 3,652 +0.05(+1.28%)
Jun 29, 2009 4.062 4.062 4.062 4.062 153 -0.16(-3.85%)
Jun 26, 2009 4.172 4.224 3.899 4.224 6,627 +0.03(+0.81%)
Jun 25, 2009 4.159 4.191 4.062 4.191 4,308 +0.28(+7.11%)
Jun 24, 2009 3.912 3.912 3.912 3.912 155 -0.26(-6.23%)
Jun 23, 2009 4.042 4.172 3.899 4.172 1,720 -0.03(-0.62%)
Jun 22, 2009 4.044 4.198 4.044 4.198 500 -0.10(-2.27%)
Jun 17, 2009 4.296 4.296 4.296 4.296 2,834 +0.07(+1.69%)
Jun 16, 2009 4.322 4.673 3.964 4.224 3,343 +0.04(+1.01%)
Jun 15, 2009 4.322 4.322 3.756 4.182 461 -0.13(-3.09%)
Jun 12, 2009 4.315 4.315 4.315 4.315 153 +0.09(+2.15%)
Jun 11, 2009 4.322 4.322 4.133 4.224 2,023 -0.12(-2.69%)
Jun 10, 2009 4.068 4.341 4.068 4.341 4,359 +0.02(+0.45%)
Jun 09, 2009 3.906 4.322 3.756 4.322 2,832 +0.26(+6.40%)
Jun 08, 2009 4.055 4.062 3.899 4.062 1,737 +0.15(+3.82%)
Jun 04, 2009 4.055 4.055 3.789 3.912 4,455 +0.17(+4.51%)
Jun 03, 2009 3.802 3.743 3.672 3.743 4,846 +0.16(+4.35%)
Jun 02, 2009 3.802 3.815 3.575 3.588 9,593 -0.21(-5.48%)
Jun 01, 2009 3.834 3.899 3.640 3.795 9,501 -0.06(-1.68%)
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%)
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.