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, 2011 3.277 3.471 3.270 3.317 1,706 -0.07(-1.97%)
Sep 29, 2011 3.424 3.437 3.250 3.384 11,081 -0.02(-0.59%)
Sep 28, 2011 3.357 3.471 3.337 3.404 5,873 +0.05(+1.59%)
Sep 27, 2011 3.484 3.484 3.257 3.350 6,258 +0.05(+1.41%)
Sep 26, 2011 3.344 3.577 3.304 3.304 12,858 -0.07(-2.17%)
Sep 23, 2011 3.591 3.741 3.377 3.377 898 -0.12(-3.43%)
Sep 22, 2011 3.871 3.871 3.330 3.497 22,028 -0.24(-6.43%)
Sep 21, 2011 3.744 3.751 3.738 3.738 4,406 -0.01(-0.18%)
Sep 20, 2011 3.845 3.845 3.738 3.744 3,892 -0.09(-2.26%)
Sep 19, 2011 3.764 3.865 3.764 3.831 599 -0.01(-0.35%)
Sep 16, 2011 3.704 3.871 3.704 3.844 3,733 -0.00(-0.00%)
Sep 14, 2011 3.844 3.844 3.844 3.844 0 -0.11(-2.70%)
Sep 13, 2011 3.731 3.951 3.731 3.951 1,071 +0.08(+1.99%)
Sep 12, 2011 3.884 3.884 3.791 3.874 1,370 +0.09(+2.37%)
Sep 09, 2011 3.871 3.871 3.771 3.784 3,428 +0.05(+1.45%)
Sep 08, 2011 3.964 3.964 3.730 3.730 1,451 -0.25(-6.38%)
Sep 06, 2011 4.018 3.985 3.985 3.985 26,669 -0.03(-0.83%)
Sep 02, 2011 3.991 4.018 3.991 4.018 2,488 +0.03(+0.67%)
Sep 01, 2011 3.998 4.031 3.991 3.991 1,550 -0.05(-1.16%)
Aug 31, 2011 4.038 4.038 4.038 4.038 2,247 +0.00(+0.00%)
Aug 30, 2011 4.065 4.065 4.038 4.038 4,180 -0.03(-0.82%)
Aug 29, 2011 4.071 4.071 4.071 4.071 449 +0.07(+1.67%)
Aug 26, 2011 4.025 4.025 3.998 4.005 705 +0.00(+0.00%)
Aug 25, 2011 4.005 4.005 3.856 4.005 1,236 +0.01(+0.35%)
Aug 24, 2011 3.924 4.005 3.904 3.991 13,770 -0.04(-1.01%)
Aug 23, 2011 4.025 4.158 4.025 4.031 2,532 +0.01(+0.17%)
Aug 22, 2011 4.171 4.198 3.905 4.025 5,350 -0.04(-0.99%)
Aug 19, 2011 4.005 4.253 4.005 4.065 10,302 +0.22(+5.73%)
Aug 18, 2011 4.338 4.338 3.844 3.844 8,540 -0.49(-11.38%)
Aug 17, 2011 4.318 4.338 4.318 4.338 1,681 +0.00(+0.00%)
Aug 16, 2011 4.505 4.505 4.338 4.338 3,832 +0.03(+0.62%)
Aug 15, 2011 4.378 4.378 4.231 4.312 936 -0.06(-1.37%)
Aug 12, 2011 4.572 4.572 4.372 4.372 5,850 -0.23(-5.07%)
Aug 11, 2011 4.205 4.605 4.205 4.605 20,039 +0.44(+10.58%)
Aug 10, 2011 3.911 4.165 3.911 4.165 2,247 +0.19(+4.70%)
Aug 09, 2011 3.838 3.978 3.678 3.978 59,635 +0.19(+5.11%)
Aug 08, 2011 4.445 4.445 3.784 3.784 25,469 -0.74(-16.37%)
Aug 05, 2011 4.679 4.692 4.406 4.525 40,584 -0.18(-3.83%)
Aug 04, 2011 4.805 4.805 4.705 4.705 19,082 -0.03(-0.70%)
Aug 03, 2011 4.732 4.866 4.705 4.739 26,167 -0.07(-1.39%)
Aug 02, 2011 4.779 4.805 4.779 4.805 15,582 +0.03(+0.56%)
Aug 01, 2011 4.826 4.832 4.779 4.779 4,794 -0.05(-0.97%)
Jul 29, 2011 4.805 4.839 4.785 4.825 17,351 -0.01(-0.28%)
Jul 28, 2011 4.839 4.845 4.785 4.839 16,780 -0.01(-0.15%)
Jul 27, 2011 4.792 4.859 4.792 4.846 749 +0.01(+0.26%)
Jul 26, 2011 4.866 4.906 4.773 4.833 4,109 -0.06(-1.20%)
Jul 25, 2011 4.712 4.966 4.712 4.892 1,859 +0.09(+1.81%)
Jul 22, 2011 4.805 4.832 4.805 4.805 2,846 -0.00(-0.00%)
Jul 21, 2011 4.819 4.872 4.805 4.806 25,381 -0.06(-1.23%)
Jul 20, 2011 4.832 4.892 4.792 4.866 16,858 -0.01(-0.14%)
Jul 19, 2011 4.845 4.939 4.812 4.872 28,341 +0.03(+0.55%)
Jul 18, 2011 4.852 4.863 4.845 4.845 3,215 -0.03(-0.55%)
Jul 15, 2011 4.919 4.919 4.859 4.872 2,439 -0.05(-0.95%)
Jul 14, 2011 5.326 5.326 4.850 4.919 13,598 +0.15(+3.08%)
Jul 13, 2011 4.772 4.866 4.772 4.772 7,229 -0.01(-0.14%)
Jul 12, 2011 4.772 4.825 4.772 4.779 9,532 -0.03(-0.56%)
Jul 11, 2011 4.805 4.805 4.789 4.805 19,020 +0.00(+0.00%)
Jul 08, 2011 4.862 4.862 4.805 4.805 16,786 -0.01(-0.14%)
Jul 07, 2011 4.831 4.845 4.812 4.812 4,247 -0.04(-0.83%)
Jul 06, 2011 4.819 4.852 4.819 4.852 1,222 +0.04(+0.83%)
Jul 05, 2011 4.805 4.852 4.805 4.812 15,432 +0.01(+0.14%)
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.