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 (%)
Sep 30, 2004 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Sep 29, 2004 6.161 6.174 6.070 6.174 5,385 -0.03(-0.52%)
Sep 28, 2004 6.207 6.207 6.096 6.207 16,925 +0.19(+3.24%)
Sep 27, 2004 6.337 6.493 6.012 6.012 10,001 -0.17(-2.73%)
Sep 24, 2004 5.966 6.337 5.966 6.181 27,849 +0.21(+3.48%)
Sep 23, 2004 6.207 6.239 5.862 5.973 14,155 +0.07(+1.21%)
Sep 22, 2004 6.213 6.337 5.849 5.901 43,082 -0.25(-4.12%)
Sep 21, 2004 5.856 6.337 5.856 6.155 15,078 +0.24(+4.07%)
Sep 20, 2004 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Sep 17, 2004 5.849 6.005 5.849 5.914 2,461 -0.03(-0.44%)
Sep 16, 2004 6.142 6.298 5.875 5.940 8,001 +0.05(+0.88%)
Sep 15, 2004 5.986 6.005 5.888 5.888 7,385 +0.04(+0.67%)
Sep 14, 2004 5.817 6.233 5.524 5.849 16,156 +0.16(+2.86%)
Sep 13, 2004 6.174 6.421 5.687 5.687 35,697 -0.21(-3.63%)
Sep 10, 2004 5.979 5.992 5.901 5.901 2,923 +0.08(+1.45%)
Sep 09, 2004 5.882 6.278 5.817 5.817 18,002 -0.05(-0.78%)
Sep 08, 2004 5.973 6.109 5.817 5.862 28,157 -0.02(-0.33%)
Sep 07, 2004 5.947 5.960 5.862 5.882 9,385 -0.06(-1.09%)
Sep 03, 2004 5.830 5.973 5.830 5.947 1,538 +0.12(+2.12%)
Sep 02, 2004 5.940 5.966 5.797 5.823 8,462 -0.12(-2.08%)
Sep 01, 2004 5.836 6.090 5.791 5.947 8,154 -0.01(-0.22%)
Aug 31, 2004 5.953 5.979 5.784 5.960 11,078 +0.01(+0.11%)
Aug 30, 2004 5.901 6.012 5.791 5.953 7,077 +0.02(+0.33%)
Aug 27, 2004 5.719 6.109 5.719 5.934 9,385 -0.02(-0.33%)
Aug 26, 2004 5.797 6.025 5.791 5.953 21,541 +0.14(+2.35%)
Aug 25, 2004 5.810 5.817 5.810 5.817 307 +0.10(+1.70%)
Aug 24, 2004 5.849 5.849 5.589 5.719 2,000 -0.05(-0.79%)
Aug 23, 2004 6.044 6.155 5.765 5.765 8,001 -0.28(-4.62%)
Aug 20, 2004 6.044 6.044 6.044 6.044 615 -0.07(-1.17%)
Aug 19, 2004 6.044 6.155 6.044 6.116 8,154 -0.02(-0.32%)
Aug 18, 2004 6.135 6.174 6.116 6.135 5,231 +0.04(+0.64%)
Aug 17, 2004 6.142 6.142 6.096 6.096 1,230 -0.12(-1.88%)
Aug 16, 2004 6.376 6.376 6.116 6.213 13,848 +0.14(+2.25%)
Aug 13, 2004 6.181 6.376 6.077 6.077 13,078 -0.19(-3.11%)
Aug 12, 2004 6.272 6.272 6.272 6.272 769 +0.00(+0.00%)
Aug 11, 2004 6.480 6.480 6.272 6.272 3,385 -0.18(-2.74%)
Aug 10, 2004 6.311 6.512 6.246 6.448 17,386 +0.14(+2.29%)
Aug 09, 2004 6.434 6.434 6.174 6.304 3,385 -0.06(-1.02%)
Aug 06, 2004 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Aug 05, 2004 6.337 6.369 6.317 6.369 17,848 -0.05(-0.81%)
Aug 04, 2004 6.421 6.421 6.402 6.421 1,384 -0.08(-1.30%)
Aug 03, 2004 6.369 6.512 6.369 6.506 13,232 +0.14(+2.14%)
Aug 02, 2004 6.369 6.369 6.311 6.369 1,846 -0.16(-2.49%)
Jul 30, 2004 6.311 6.564 6.278 6.532 38,005 +0.19(+3.08%)
Jul 29, 2004 6.356 6.363 6.285 6.337 2,461 -0.11(-1.71%)
Jul 28, 2004 6.447 6.447 6.447 6.447 769 +0.01(+0.20%)
Jul 27, 2004 6.207 6.434 6.161 6.434 12,924 +0.26(+4.21%)
Jul 26, 2004 6.389 6.408 6.077 6.174 7,385 -0.16(-2.46%)
Jul 23, 2004 6.187 6.681 6.077 6.330 41,851 -0.01(-0.10%)
Jul 22, 2004 6.187 6.350 6.187 6.337 2,461 -0.09(-1.42%)
Jul 21, 2004 6.181 6.428 6.168 6.428 10,462 +0.27(+4.44%)
Jul 20, 2004 6.083 6.402 6.083 6.155 5,385 -0.07(-1.15%)
Jul 19, 2004 6.194 6.226 6.168 6.226 9,078 -0.05(-0.83%)
Jul 16, 2004 6.246 6.304 6.239 6.278 4,462 +0.03(+0.50%)
Jul 15, 2004 6.246 6.247 6.246 6.247 1,692 -0.19(-2.91%)
Jul 14, 2004 6.460 6.460 6.434 6.434 1,077 -0.03(-0.40%)
Jul 13, 2004 6.181 6.460 6.174 6.460 5,385 +0.23(+3.65%)
Jul 12, 2004 6.467 6.467 5.979 6.233 34,773 -0.24(-3.71%)
Jul 09, 2004 6.473 6.473 6.473 6.473 153 -0.02(-0.30%)
Jul 08, 2004 6.558 6.558 6.473 6.493 4,923 -0.05(-0.70%)
Jul 07, 2004 6.538 6.538 6.538 6.538 307 +0.01(+0.10%)
Jul 06, 2004 6.441 6.623 6.441 6.532 6,462 -0.10(-1.47%)
Jul 02, 2004 6.447 6.662 6.447 6.629 21,233 +0.31(+4.94%)
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.