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 (%)
Nov 29, 2002 4.582 4.582 4.582 4.582 615 -0.01(-0.14%)
Nov 27, 2002 4.588 4.647 4.588 4.588 10,924 +0.01(+0.14%)
Nov 26, 2002 4.582 4.582 4.582 4.582 769 +0.03(+0.71%)
Nov 25, 2002 4.556 4.556 4.491 4.549 13,848 -0.03(-0.71%)
Nov 22, 2002 4.582 4.582 4.582 4.582 1,538 -0.03(-0.70%)
Nov 21, 2002 4.588 4.614 4.588 4.614 14,463 +0.05(+1.14%)
Nov 20, 2002 4.569 4.582 4.556 4.562 4,616 -0.01(-0.28%)
Nov 19, 2002 4.550 4.575 4.549 4.575 8,616 +0.03(+0.57%)
Nov 18, 2002 4.549 4.549 4.549 4.549 3,846 +0.03(+0.72%)
Nov 15, 2002 4.549 4.549 4.517 4.517 10,001 -0.03(-0.71%)
Nov 14, 2002 4.517 4.582 4.517 4.549 9,232 +0.02(+0.43%)
Nov 13, 2002 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Nov 12, 2002 4.549 4.575 4.530 4.530 2,154 -0.04(-0.87%)
Nov 11, 2002 4.510 4.570 4.504 4.570 8,154 +0.13(+2.93%)
Nov 08, 2002 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Nov 07, 2002 4.556 4.556 4.426 4.440 1,692 -0.11(-2.41%)
Nov 06, 2002 4.653 4.744 4.549 4.549 6,616 -0.10(-2.10%)
Nov 05, 2002 4.640 4.647 4.640 4.647 3,385 +0.08(+1.85%)
Nov 04, 2002 4.562 4.562 4.562 4.562 307 +0.06(+1.30%)
Nov 01, 2002 4.504 4.504 4.504 4.504 153 -0.11(-2.39%)
Oct 31, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
Oct 30, 2002 4.614 4.614 4.614 4.614 8,154 +0.00(+0.00%)
Oct 29, 2002 4.588 4.614 4.588 4.614 307 -0.01(-0.28%)
Oct 28, 2002 4.646 4.647 4.627 4.627 3,077 -0.01(-0.28%)
Oct 25, 2002 4.614 4.640 4.614 4.640 3,385 -0.01(-0.14%)
Oct 24, 2002 4.647 4.679 4.557 4.647 19,694 +0.03(+0.70%)
Oct 23, 2002 4.523 4.712 4.517 4.614 34,927 +0.09(+2.01%)
Oct 22, 2002 4.608 4.614 4.491 4.523 1,717 -0.16(-3.33%)
Oct 21, 2002 4.679 4.679 4.679 4.679 6,924 +0.19(+4.20%)
Oct 18, 2002 4.575 4.776 4.491 4.491 13,232 -0.05(-1.14%)
Oct 17, 2002 4.543 4.543 4.354 4.543 923 +0.06(+1.30%)
Oct 16, 2002 4.289 4.484 4.289 4.484 1,384 +0.46(+11.47%)
Oct 15, 2002 4.224 4.224 4.023 4.023 2,615 -0.01(-0.32%)
Oct 14, 2002 4.413 4.413 4.036 4.036 1,846 -0.16(-3.72%)
Oct 11, 2002 4.062 4.192 4.003 4.192 7,847 +0.16(+3.86%)
Oct 10, 2002 4.029 4.159 3.997 4.036 3,231 +0.01(+0.16%)
Oct 09, 2002 4.029 4.029 4.029 4.029 153 -0.21(-5.05%)
Oct 08, 2002 4.029 4.244 4.010 4.244 3,385 +0.27(+6.70%)
Oct 07, 2002 4.224 4.224 3.899 3.977 7,847 -0.18(-4.38%)
Oct 04, 2002 4.322 4.322 4.159 4.159 4,000 -0.38(-8.44%)
Oct 03, 2002 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Oct 02, 2002 4.543 4.543 4.543 4.543 461 +0.32(+7.54%)
Oct 01, 2002 4.231 4.231 4.224 4.224 1,384 +0.00(+0.00%)
Sep 30, 2002 4.296 4.296 4.224 4.224 7,077 -0.06(-1.52%)
Sep 27, 2002 4.679 4.679 4.289 4.289 4,000 -0.03(-0.75%)
Sep 26, 2002 4.452 4.484 4.322 4.322 2,615 +0.10(+2.31%)
Sep 25, 2002 4.419 4.419 4.224 4.224 12,309 -0.20(-4.59%)
Sep 24, 2002 4.549 4.608 4.427 4.427 6,616 -0.12(-2.65%)
Sep 23, 2002 4.549 4.582 4.548 4.548 2,461 -0.06(-1.30%)
Sep 20, 2002 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
Sep 19, 2002 4.608 4.614 4.549 4.608 16,617 -0.01(-0.14%)
Sep 18, 2002 4.614 4.614 4.614 4.614 4,616 -0.03(-0.56%)
Sep 17, 2002 4.673 4.679 4.549 4.640 14,463 +0.07(+1.56%)
Sep 16, 2002 4.608 4.614 4.452 4.569 18,347 +0.02(+0.43%)
Sep 13, 2002 4.556 4.556 4.387 4.549 10,616 -0.01(-0.16%)
Sep 12, 2002 4.517 4.557 4.517 4.557 9,078 +0.01(+0.16%)
Sep 11, 2002 4.666 4.666 4.549 4.549 307 +0.00(+0.00%)
Sep 10, 2002 4.549 4.549 4.504 4.549 4,000 +0.00(+0.00%)
Sep 09, 2002 4.484 4.549 4.387 4.549 2,615 -0.06(-1.27%)
Sep 06, 2002 4.607 4.608 4.607 4.608 923 +0.12(+2.74%)
Sep 05, 2002 4.485 4.485 4.485 4.485 307 +0.00(+0.01%)
Sep 04, 2002 4.484 4.484 4.484 4.484 1,077 -0.14(-3.09%)
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.