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 (%)
Aug 30, 2002 4.640 4.640 4.640 4.640 1,230 +0.00(+0.00%)
Aug 29, 2002 4.640 4.640 4.549 4.640 4,616 +0.21(+4.85%)
Aug 28, 2002 4.426 4.426 4.426 4.426 0 +0.00(+0.00%)
Aug 27, 2002 4.426 4.426 4.426 4.426 1,538 +0.02(+0.44%)
Aug 26, 2002 4.406 4.406 4.406 4.406 2,000 +0.02(+0.44%)
Aug 23, 2002 4.400 4.647 4.387 4.387 20,002 -0.18(-3.85%)
Aug 22, 2002 4.395 4.592 4.395 4.562 11,386 -0.01(-0.14%)
Aug 21, 2002 4.478 4.575 4.478 4.569 12,309 +0.09(+2.03%)
Aug 20, 2002 4.478 4.478 4.478 4.478 1,692 -0.19(-4.04%)
Aug 16, 2002 4.419 4.666 4.419 4.666 2,615 +0.12(+2.57%)
Aug 15, 2002 4.692 4.692 4.549 4.549 7,693 +0.01(+0.14%)
Aug 14, 2002 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Aug 13, 2002 4.556 4.556 4.543 4.543 24,926 -0.16(-3.41%)
Aug 12, 2002 4.704 4.712 4.543 4.703 14,463 +0.21(+4.73%)
Aug 07, 2002 4.816 4.907 4.491 4.491 2,415,711 -0.38(-7.87%)
Aug 06, 2002 4.874 4.874 4.874 4.874 26,465 -0.13(-2.60%)
Aug 05, 2002 4.998 5.004 4.998 5.004 2,384 +0.00(+0.00%)
Aug 02, 2002 5.004 5.004 4.809 5.004 16,925 +0.00(+0.00%)
Aug 01, 2002 4.998 5.004 4.998 5.004 2,461 +0.00(+0.00%)
Jul 31, 2002 5.004 5.004 5.004 5.004 15,386 +0.00(+0.00%)
Jul 30, 2002 4.874 5.004 4.874 5.004 4,923 +0.03(+0.65%)
Jul 29, 2002 4.718 4.972 4.718 4.972 8,924 +0.01(+0.26%)
Jul 26, 2002 4.874 4.959 4.614 4.959 2,461 +0.09(+1.87%)
Jul 25, 2002 4.705 4.868 4.647 4.868 8,154 +0.37(+8.24%)
Jul 24, 2002 4.491 4.497 4.491 4.497 1,230 +0.01(+0.14%)
Jul 23, 2002 4.711 4.711 4.491 4.491 1,384 +0.01(+0.14%)
Jul 22, 2002 4.809 4.809 4.484 4.484 7,539 -0.39(-8.00%)
Jul 19, 2002 4.712 4.874 4.660 4.874 11,540 -0.32(-6.13%)
Jul 17, 2002 5.076 5.193 5.076 5.193 769 +0.01(+0.24%)
Jul 12, 2002 5.199 5.232 5.180 5.180 2,308 +0.01(+0.26%)
Jul 11, 2002 5.361 5.361 5.167 5.167 923 -0.10(-1.97%)
Jul 10, 2002 5.264 5.271 5.264 5.271 2,154 -0.16(-2.87%)
Jul 09, 2002 5.206 5.427 5.297 5.427 11,078 +0.22(+4.24%)
Jul 08, 2002 5.453 5.453 5.206 5.206 2,923 -0.25(-4.53%)
Jul 05, 2002 5.453 5.453 5.453 5.453 769 -0.01(-0.12%)
Jul 04, 2002 5.193 5.459 5.193 5.459 15,232 +0.00(+0.00%)
Jul 03, 2002 5.193 5.459 5.193 5.459 15,232 -0.03(-0.59%)
Jul 02, 2002 5.427 5.524 5.199 5.492 16,771 +0.06(+1.20%)
Jul 01, 2002 5.557 5.557 5.427 5.427 2,000 -0.13(-2.34%)
Jun 28, 2002 5.687 5.719 5.557 5.557 12,463 -0.16(-2.84%)
Jun 27, 2002 5.843 5.849 5.693 5.719 20,156 -0.13(-2.22%)
Jun 26, 2002 5.726 5.869 5.589 5.849 39,082 +0.16(+2.74%)
Jun 25, 2002 5.810 5.817 5.693 5.693 4,000 -0.14(-2.45%)
Jun 21, 2002 5.836 5.836 5.836 5.836 0 +0.00(+0.00%)
Jun 20, 2002 5.784 5.849 5.784 5.836 20,156 -0.01(-0.11%)
Jun 19, 2002 5.849 5.856 5.745 5.843 20,002 -0.01(-0.23%)
Jun 18, 2002 5.849 5.856 5.849 5.856 307 +0.01(+0.12%)
Jun 17, 2002 5.914 6.012 5.849 5.849 2,615 -0.06(-1.10%)
Jun 14, 2002 5.914 5.914 5.914 5.914 1,384 +0.06(+1.11%)
Jun 12, 2002 5.849 5.849 5.849 5.849 4,616 -0.10(-1.75%)
Jun 11, 2002 5.849 5.960 5.849 5.953 7,539 +0.10(+1.78%)
Jun 10, 2002 5.921 5.921 5.849 5.849 17,386 -0.06(-1.10%)
Jun 07, 2002 5.921 5.921 5.914 5.914 2,769 -0.00(-0.01%)
Jun 06, 2002 5.947 5.992 5.915 5.915 6,924 -0.03(-0.54%)
Jun 05, 2002 5.940 5.992 5.914 5.947 17,386 +0.03(+0.54%)
May 31, 2002 5.915 5.915 5.915 5.915 153 +0.00(+0.01%)
May 28, 2002 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
May 27, 2002 5.947 5.947 5.914 5.914 4,616 +0.00(+0.00%)
May 24, 2002 5.947 5.947 5.914 5.914 4,616 -0.03(-0.55%)
May 23, 2002 5.914 5.947 5.914 5.947 3,077 +0.03(+0.54%)
May 22, 2002 5.915 5.915 5.915 5.915 307 -0.16(-2.66%)
May 21, 2002 5.953 6.077 5.914 6.077 2,000 +0.13(+2.19%)
May 20, 2002 5.888 6.012 5.882 5.947 26,003 +0.08(+1.33%)
May 17, 2002 5.921 5.927 5.869 5.869 13,078 -0.05(-0.88%)
May 16, 2002 5.922 5.922 5.921 5.921 1,692 -0.03(-0.44%)
May 15, 2002 6.141 6.141 5.947 5.947 13,848 -0.16(-2.66%)
May 14, 2002 6.109 6.109 6.109 6.109 923 +0.00(+0.00%)
May 13, 2002 6.044 6.109 6.012 6.109 2,923 +0.06(+1.06%)
May 10, 2002 6.044 6.045 6.044 6.045 615 +0.03(+0.55%)
May 09, 2002 6.181 6.187 6.012 6.012 2,461 -0.16(-2.64%)
May 08, 2002 6.031 6.187 6.031 6.175 8,462 +0.15(+2.49%)
May 07, 2002 6.317 6.317 6.025 6.025 10,155 -0.54(-8.22%)
May 06, 2002 6.564 6.564 6.564 6.564 307 -0.01(-0.20%)
May 03, 2002 6.499 6.577 6.174 6.577 4,769 -0.02(-0.30%)
May 02, 2002 6.564 6.623 6.025 6.597 6,308 -0.03(-0.49%)
May 01, 2002 6.649 6.654 6.629 6.629 1,384 +0.13(+2.00%)
Apr 30, 2002 6.792 6.792 6.499 6.499 9,385 -0.26(-3.85%)
Apr 29, 2002 6.629 6.817 6.629 6.759 7,539 +0.19(+2.97%)
Apr 26, 2002 6.597 6.662 6.499 6.564 14,001 -0.10(-1.45%)
Apr 25, 2002 6.564 6.564 6.499 6.661 12,001 +0.06(+0.98%)
Apr 24, 2002 6.368 6.616 6.113 6.597 50,622 +0.26(+4.10%)
Apr 23, 2002 6.302 6.337 6.272 6.337 9,847 +0.23(+3.72%)
Apr 22, 2002 6.239 6.239 6.109 6.109 3,538 -0.26(-4.08%)
Apr 19, 2002 6.239 6.369 6.239 6.369 923 +0.00(+0.00%)
Apr 18, 2002 6.272 6.369 6.239 6.369 6,000 +0.13(+2.08%)
Apr 17, 2002 6.142 6.272 6.142 6.239 7,693 +0.10(+1.59%)
Apr 16, 2002 6.142 6.142 6.142 6.142 0 +0.00(+0.00%)
Apr 15, 2002 6.272 6.272 6.142 6.142 1,692 -0.16(-2.58%)
Apr 12, 2002 6.301 6.369 6.272 6.304 7,385 +0.00(+0.00%)
Apr 11, 2002 6.304 6.304 6.304 6.304 461 +0.00(+0.00%)
Apr 10, 2002 6.272 6.304 6.207 6.304 4,769 +0.03(+0.52%)
Apr 09, 2002 6.239 6.272 6.109 6.272 3,385 +0.00(+0.00%)
Apr 08, 2002 6.077 6.369 6.044 6.272 18,617 +0.25(+4.10%)
Apr 05, 2002 5.856 6.025 5.856 6.025 1,846 +0.05(+0.76%)
Apr 04, 2002 5.687 5.979 5.687 5.979 6,308 +0.23(+3.95%)
Apr 03, 2002 5.654 5.882 5.654 5.752 615 -0.01(-0.11%)
Apr 02, 2002 5.992 5.992 5.635 5.758 9,539 -0.25(-4.22%)
Apr 01, 2002 6.272 6.304 5.882 6.012 18,617 -0.22(-3.55%)
Mar 29, 2002 6.044 6.246 6.044 6.233 14,309 +0.00(+0.00%)
Mar 28, 2002 6.044 6.246 6.044 6.233 14,309 +0.31(+5.27%)
Mar 27, 2002 5.570 6.655 5.570 5.921 40,159 +0.35(+6.30%)
Mar 26, 2002 5.570 5.570 5.570 5.570 307 +0.07(+1.30%)
Mar 25, 2002 5.524 5.622 5.492 5.498 7,077 +0.03(+0.48%)
Mar 22, 2002 5.472 5.472 5.472 5.472 615 +0.01(+0.24%)
Mar 21, 2002 5.459 5.459 5.459 5.459 1,538 -0.14(-2.55%)
Mar 20, 2002 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
Mar 19, 2002 5.602 5.622 5.602 5.602 3,077 +0.05(+0.82%)
Mar 18, 2002 5.518 5.557 5.518 5.557 4,154 +0.00(+0.00%)
Mar 15, 2002 5.557 5.557 5.557 5.557 2,000 +0.05(+0.94%)
Mar 14, 2002 5.589 5.589 5.505 5.505 1,077 -0.08(-1.51%)
Mar 13, 2002 5.459 5.589 5.459 5.589 33,696 +0.26(+4.88%)
Mar 12, 2002 5.492 5.531 5.329 5.329 15,848 -0.19(-3.53%)
Mar 11, 2002 5.524 5.524 5.524 5.524 0 +0.00(+0.00%)
Mar 08, 2002 5.550 5.550 5.524 5.524 3,385 +0.12(+2.16%)
Mar 07, 2002 5.394 5.524 5.394 5.407 5,693 -0.18(-3.14%)
Mar 06, 2002 5.583 5.589 5.524 5.583 10,924 +0.00(+0.00%)
Mar 05, 2002 5.524 5.583 5.524 5.583 461 +0.02(+0.35%)
Mar 04, 2002 5.492 5.563 5.394 5.563 42,775 +0.23(+4.39%)
Mar 01, 2002 5.583 5.583 5.271 5.329 6,308 -0.26(-4.65%)
Feb 28, 2002 5.589 5.589 5.589 5.589 923 +0.01(+0.23%)
Feb 27, 2002 5.524 5.576 5.524 5.576 1,538 +0.08(+1.42%)
Feb 26, 2002 5.459 5.498 5.459 5.498 2,154 +0.04(+0.71%)
Feb 25, 2002 5.427 5.459 5.394 5.459 7,077 +0.10(+1.82%)
Feb 22, 2002 5.557 5.557 5.362 5.362 21,079 -0.19(-3.51%)
Feb 21, 2002 5.557 5.615 5.557 5.557 17,540 +0.00(+0.00%)
Feb 20, 2002 5.524 5.557 5.459 5.557 9,539 +0.12(+2.27%)
Feb 19, 2002 5.453 5.492 5.433 5.433 43,082 +0.00(+0.00%)
Feb 18, 2002 5.427 5.433 5.427 5.433 923 +0.00(+0.00%)
Feb 15, 2002 5.427 5.433 5.427 5.433 923 +0.00(+0.00%)
Feb 14, 2002 5.433 5.440 5.433 5.433 5,539 -0.04(-0.71%)
Feb 13, 2002 5.472 5.472 5.472 5.472 3,692 +0.05(+0.84%)
Feb 12, 2002 5.427 5.427 5.427 5.427 0 +0.00(+0.00%)
Feb 11, 2002 5.524 5.524 5.427 5.427 1,846 -0.10(-1.76%)
Feb 08, 2002 5.524 5.524 5.524 5.524 769 +0.10(+1.80%)
Feb 07, 2002 5.524 5.641 5.427 5.427 1,692 -0.03(-0.60%)
Feb 06, 2002 5.459 5.459 5.459 5.459 3,692 -0.13(-2.33%)
Feb 05, 2002 5.459 5.589 5.459 5.589 615 +0.13(+2.38%)
Feb 04, 2002 5.849 5.849 5.459 5.459 4,769 -0.10(-1.75%)
Feb 01, 2002 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Jan 31, 2002 5.524 5.687 5.498 5.557 81,241 +0.03(+0.59%)
Jan 30, 2002 5.524 5.525 5.524 5.524 17,079 +0.00(+0.00%)
Jan 29, 2002 5.518 5.557 5.518 5.524 3,692 +0.04(+0.71%)
Jan 28, 2002 5.518 5.518 5.459 5.485 3,538 -0.03(-0.59%)
Jan 25, 2002 5.518 5.518 5.518 5.518 3,077 +0.09(+1.68%)
Jan 24, 2002 5.427 5.427 5.427 5.427 2,000 +0.00(+0.00%)
Jan 23, 2002 5.427 5.427 5.427 5.427 769 +0.00(+0.00%)
Jan 22, 2002 5.427 5.427 5.427 5.427 2,154 -0.07(-1.31%)
Jan 21, 2002 5.336 5.524 5.336 5.499 3,538 +0.00(+0.00%)
Jan 18, 2002 5.336 5.524 5.336 5.499 3,538 -0.09(-1.62%)
Jan 17, 2002 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Jan 16, 2002 5.524 5.589 5.524 5.589 1,230 +0.16(+2.99%)
Jan 15, 2002 5.427 5.427 5.427 5.427 769 +0.00(+0.00%)
Jan 14, 2002 5.518 5.518 5.427 5.427 923 +0.00(+0.00%)
Jan 11, 2002 5.492 5.524 5.427 5.427 8,616 -0.16(-2.91%)
Jan 10, 2002 5.589 5.589 5.589 5.589 0 +0.19(+3.61%)
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.