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, 2012 5.213 5.339 5.213 5.339 8,240 +0.00(+0.00%)
Jul 30, 2012 5.206 5.339 5.173 5.339 8,562 +0.13(+2.56%)
Jul 27, 2012 5.139 5.206 5.139 5.206 7,341 +0.00(+0.00%)
Jul 26, 2012 5.206 5.206 5.139 5.206 5,044 -0.00(-0.00%)
Jul 25, 2012 5.019 5.206 5.019 5.206 12,332 +0.18(+3.59%)
Jul 24, 2012 4.839 5.193 4.839 5.026 33,716 +0.15(+3.15%)
Jul 23, 2012 4.899 4.938 4.739 4.872 800 -0.07(-1.48%)
Jul 20, 2012 4.959 4.959 4.906 4.945 599 +0.08(+1.64%)
Jul 19, 2012 4.852 4.972 4.852 4.866 5,001 +0.01(+0.28%)
Jul 18, 2012 4.966 4.966 4.852 4.852 671 -0.16(-3.20%)
Jul 17, 2012 5.139 5.198 4.712 5.012 13,072 -0.09(-1.70%)
Jul 16, 2012 4.966 5.099 4.966 5.099 599 -0.04(-0.78%)
Jul 13, 2012 5.079 5.139 4.982 5.139 1,648 -0.10(-1.91%)
Jul 12, 2012 5.006 5.239 5.006 5.239 898 +0.10(+1.95%)
Jul 11, 2012 5.059 5.239 4.879 5.139 2,436 +0.09(+1.85%)
Jul 10, 2012 5.139 5.166 4.845 5.046 2,397 -0.09(-1.82%)
Jul 09, 2012 5.032 5.213 4.946 5.139 15,498 +0.07(+1.45%)
Jul 06, 2012 4.926 5.139 4.859 5.066 3,768 -0.04(-0.78%)
Jul 05, 2012 5.286 5.286 4.839 5.106 2,996 -0.09(-1.80%)
Jul 03, 2012 4.992 5.199 4.972 5.199 11,301 +0.34(+7.01%)
Jul 02, 2012 4.919 5.086 4.512 4.859 14,938 -0.05(-0.95%)
Jun 29, 2012 4.825 5.006 4.825 4.906 22,180 +0.11(+2.24%)
Jun 28, 2012 4.732 4.798 4.732 4.798 449 +0.03(+0.68%)
Jun 27, 2012 4.672 4.765 4.632 4.765 2,051 +0.00(+0.00%)
Jun 26, 2012 4.565 4.765 4.565 4.765 1,056 -0.03(-0.56%)
Jun 25, 2012 4.785 4.805 4.505 4.792 8,396 -0.01(-0.28%)
Jun 22, 2012 4.805 4.805 4.805 4.805 149 -0.06(-1.23%)
Jun 21, 2012 4.865 4.866 4.865 4.866 299 -0.01(-0.12%)
Jun 20, 2012 4.812 4.871 4.812 4.871 299 +0.11(+2.37%)
Jun 19, 2012 4.872 4.872 4.692 4.759 3,613 -0.20(-4.02%)
Jun 18, 2012 4.866 4.958 4.866 4.958 1,718 +0.08(+1.63%)
Jun 15, 2012 4.891 4.891 4.548 4.879 7,374 +0.07(+1.54%)
Jun 14, 2012 4.672 4.925 4.538 4.805 1,830 +0.06(+1.28%)
Jun 13, 2012 4.886 4.926 4.744 4.744 1,257 -0.18(-3.68%)
Jun 12, 2012 4.926 4.926 4.926 4.926 299 +0.09(+1.79%)
Jun 11, 2012 4.946 4.946 4.825 4.839 14,383 +0.07(+1.40%)
Jun 08, 2012 4.899 4.899 4.692 4.772 2,154 -0.13(-2.72%)
Jun 07, 2012 4.932 4.932 4.839 4.906 5,756 -0.08(-1.61%)
Jun 06, 2012 4.972 5.006 4.679 4.986 5,867 +0.06(+1.22%)
Jun 05, 2012 4.845 4.930 4.615 4.926 8,213 +0.05(+1.10%)
Jun 04, 2012 4.839 4.872 4.785 4.872 12,254 +0.03(+0.69%)
Jun 01, 2012 4.679 4.866 4.552 4.839 6,469 -0.01(-0.28%)
May 31, 2012 4.719 4.930 4.572 4.852 17,019 +0.15(+3.12%)
May 30, 2012 4.832 4.986 4.705 4.705 1,048 -0.17(-3.42%)
May 29, 2012 5.039 5.066 4.872 4.872 946 -0.04(-0.87%)
May 25, 2012 4.772 4.930 4.672 4.915 1,899 +0.12(+2.42%)
May 24, 2012 4.672 4.799 4.605 4.799 23,541 +0.13(+2.71%)
May 23, 2012 4.819 4.999 4.672 4.672 22,712 -0.24(-4.84%)
May 22, 2012 5.152 5.152 4.645 4.910 24,088 -0.26(-4.96%)
May 21, 2012 5.159 5.172 5.159 5.166 1,348 -0.01(-0.13%)
May 18, 2012 5.066 5.173 4.926 5.173 5,777 -0.06(-1.15%)
May 15, 2012 5.126 5.233 5.233 5.233 1,048 -0.03(-0.49%)
May 11, 2012 5.059 5.259 5.259 5.259 3,146 +0.16(+3.13%)
May 10, 2012 5.339 5.339 5.039 5.099 21,756 -0.24(-4.49%)
May 09, 2012 5.299 5.339 5.299 5.339 609 -0.03(-0.58%)
May 08, 2012 5.326 5.439 5.112 5.370 2,419 -0.00(-0.05%)
May 07, 2012 5.259 5.439 5.152 5.373 12,892 +0.13(+2.41%)
May 04, 2012 5.206 5.399 4.992 5.246 6,812 +0.04(+0.85%)
May 03, 2012 5.506 5.506 5.180 5.202 9,139 -0.30(-5.53%)
May 02, 2012 5.439 5.506 5.419 5.506 15,422 +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.