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, 2009 4.510 4.510 4.328 4.328 3,378 -0.12(-2.77%)
Sep 28, 2009 4.289 4.452 4.452 4.452 8,001 +0.16(+3.79%)
Sep 25, 2009 4.523 4.523 4.289 4.289 6,783 +0.00(+0.00%)
Sep 24, 2009 4.432 4.549 4.224 4.289 17,293 -0.20(-4.35%)
Sep 23, 2009 4.549 4.549 4.484 4.484 2,712 -0.06(-1.43%)
Sep 22, 2009 4.549 4.549 4.549 4.549 307 +0.00(+0.00%)
Sep 21, 2009 4.432 4.549 4.432 4.549 1,497 +0.11(+2.49%)
Sep 18, 2009 4.484 4.484 4.432 4.439 9,308 -0.12(-2.57%)
Sep 17, 2009 4.770 4.770 4.484 4.556 7,244 +0.07(+1.59%)
Sep 16, 2009 4.432 4.796 4.430 4.484 4,445 +0.08(+1.92%)
Sep 15, 2009 4.400 4.400 4.400 4.400 1,384 +0.00(+0.00%)
Sep 14, 2009 4.400 4.400 4.400 4.400 153 +0.01(+0.15%)
Sep 11, 2009 4.400 4.400 4.206 4.393 11,601 -0.16(-3.57%)
Sep 10, 2009 4.471 4.809 4.471 4.556 3,949 -0.09(-1.96%)
Sep 08, 2009 4.868 4.647 4.647 4.647 6,154 +0.02(+0.47%)
Sep 04, 2009 4.582 4.625 4.582 4.625 807 +0.08(+1.86%)
Sep 03, 2009 4.582 4.874 4.540 4.540 10,586 -0.09(-2.02%)
Sep 02, 2009 4.855 4.855 4.549 4.634 5,029 +0.15(+3.33%)
Sep 01, 2009 4.484 4.484 4.484 4.484 800 +0.10(+2.22%)
Aug 31, 2009 4.868 4.868 4.387 4.387 8,079 -0.14(-3.16%)
Aug 28, 2009 4.419 4.543 4.419 4.530 12,367 +0.08(+1.75%)
Aug 27, 2009 4.387 4.523 4.387 4.452 9,847 -0.20(-4.33%)
Aug 26, 2009 4.653 4.653 4.653 4.653 153 +0.30(+6.87%)
Aug 25, 2009 4.354 4.367 4.354 4.354 1,384 +0.00(+0.00%)
Aug 24, 2009 4.257 4.369 4.257 4.354 2,808 +0.10(+2.29%)
Aug 21, 2009 4.263 4.415 4.192 4.257 6,327 -0.18(-4.10%)
Aug 20, 2009 4.257 4.497 4.257 4.439 17,043 +0.18(+4.32%)
Aug 19, 2009 4.231 4.259 4.224 4.255 16,292 +0.03(+0.72%)
Aug 18, 2009 4.244 4.365 4.224 4.224 2,000 +0.02(+0.46%)
Aug 17, 2009 4.393 4.393 4.192 4.205 3,538 -0.25(-5.51%)
Aug 14, 2009 4.231 4.471 4.224 4.450 2,264 +0.15(+3.57%)
Aug 13, 2009 4.354 4.354 4.289 4.297 2,231 -0.06(-1.32%)
Aug 12, 2009 4.387 4.408 4.322 4.354 9,202 -0.02(-0.45%)
Aug 11, 2009 4.861 4.861 4.322 4.374 8,633 +0.12(+2.75%)
Aug 10, 2009 4.081 4.257 4.081 4.257 11,641 +0.22(+5.48%)
Aug 07, 2009 3.899 4.094 3.899 4.036 25,957 +0.07(+1.80%)
Aug 06, 2009 3.893 3.964 3.834 3.964 18,256 +0.05(+1.33%)
Aug 05, 2009 3.867 3.912 3.841 3.912 2,331 +0.08(+2.03%)
Aug 04, 2009 3.899 3.899 3.834 3.834 2,923 +0.00(+0.00%)
Aug 03, 2009 3.841 3.964 3.834 3.834 11,526 -0.16(-4.07%)
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%)
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.