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 28, 2003 5.206 5.290 5.199 5.232 5,919 +0.01(+0.12%)
Nov 26, 2003 5.232 5.297 5.225 5.225 21,921 -0.04(-0.74%)
Nov 25, 2003 5.232 5.264 5.232 5.264 23,387 +0.05(+1.00%)
Nov 24, 2003 5.206 5.264 5.206 5.212 1,692 -0.03(-0.62%)
Nov 21, 2003 5.212 5.212 5.212 5.245 41,242 +0.04(+0.75%)
Nov 20, 2003 5.264 5.290 5.199 5.206 12,580 -0.06(-1.11%)
Nov 19, 2003 5.316 5.362 5.264 5.264 19,541 -0.10(-1.82%)
Nov 18, 2003 5.329 5.362 5.329 5.362 7,693 +0.05(+0.98%)
Nov 17, 2003 5.368 5.446 5.310 5.310 17,617 -0.11(-2.04%)
Nov 14, 2003 5.381 5.453 5.349 5.420 44,513 +0.01(+0.12%)
Nov 13, 2003 5.420 5.427 5.264 5.414 16,836 +0.15(+2.84%)
Nov 12, 2003 5.264 5.264 5.264 5.264 0 +0.00(+0.00%)
Nov 11, 2003 5.076 5.316 5.076 5.264 11,486 +0.18(+3.58%)
Nov 10, 2003 5.726 5.778 4.874 5.082 41,544 -0.65(-11.34%)
Nov 07, 2003 5.732 5.732 5.732 5.732 1,123 -0.02(-0.34%)
Nov 06, 2003 5.752 5.752 5.752 5.752 0 +0.00(+0.00%)
Nov 05, 2003 5.765 5.771 5.719 5.752 5,400 +0.03(+0.45%)
Nov 04, 2003 5.771 5.771 5.680 5.726 7,788 -0.05(-0.90%)
Nov 03, 2003 5.719 5.778 5.719 5.778 10,556 +0.02(+0.34%)
Oct 31, 2003 5.700 5.758 5.693 5.758 10,309 +0.04(+0.68%)
Oct 30, 2003 5.778 5.726 5.726 5.719 6,770 -0.06(-1.01%)
Oct 29, 2003 5.745 5.784 5.732 5.778 15,078 +0.10(+1.72%)
Oct 28, 2003 5.719 5.719 5.628 5.680 2,769 +0.02(+0.34%)
Oct 27, 2003 5.719 5.726 5.654 5.661 4,000 -0.08(-1.36%)
Oct 24, 2003 5.719 5.739 5.719 5.739 2,154 +0.02(+0.34%)
Oct 23, 2003 5.687 5.719 5.687 5.719 8,616 +0.03(+0.57%)
Oct 22, 2003 5.719 5.745 5.687 5.687 36,004 -0.03(-0.57%)
Oct 21, 2003 5.674 5.745 5.674 5.719 10,309 +0.01(+0.23%)
Oct 20, 2003 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Oct 17, 2003 5.668 5.719 5.668 5.706 1,230 +0.04(+0.79%)
Oct 16, 2003 5.661 5.661 5.661 5.661 461 +0.00(+0.01%)
Oct 15, 2003 5.667 5.719 5.635 5.661 23,695 -0.04(-0.68%)
Oct 14, 2003 5.693 5.700 5.693 5.700 4,154 +0.03(+0.57%)
Oct 13, 2003 5.654 5.700 5.654 5.667 10,462 -0.03(-0.57%)
Oct 10, 2003 5.667 5.700 5.654 5.700 4,616 -0.03(-0.45%)
Oct 09, 2003 5.726 5.726 5.725 5.726 1,077 +0.01(+0.11%)
Oct 08, 2003 5.693 5.732 5.693 5.719 1,077 +0.02(+0.34%)
Oct 07, 2003 5.719 5.719 5.635 5.700 22,772 +0.08(+1.50%)
Oct 06, 2003 5.674 5.719 5.609 5.615 5,231 -0.05(-0.92%)
Oct 03, 2003 5.661 5.667 5.589 5.667 4,616 -0.05(-0.91%)
Oct 02, 2003 5.719 5.719 5.719 5.719 769 +0.13(+2.33%)
Oct 01, 2003 5.810 5.810 5.589 5.589 17,694 -0.20(-3.48%)
Sep 30, 2003 5.752 5.791 5.732 5.791 20,002 +0.05(+0.91%)
Sep 29, 2003 5.648 5.752 5.648 5.739 5,220 +0.09(+1.62%)
Sep 26, 2003 5.563 5.720 5.563 5.647 5,231 +0.03(+0.45%)
Sep 25, 2003 5.713 5.713 5.524 5.622 42,928 -0.16(-2.70%)
Sep 24, 2003 5.849 5.856 5.849 5.778 42,313 -0.11(-1.88%)
Sep 23, 2003 5.882 5.914 5.882 5.888 20,925 +0.04(+0.67%)
Sep 22, 2003 5.875 5.901 5.849 5.849 1,692 -0.07(-1.12%)
Sep 19, 2003 5.882 5.915 5.875 5.915 2,923 +0.02(+0.35%)
Sep 18, 2003 5.875 5.953 5.869 5.895 1,846 +0.01(+0.22%)
Sep 17, 2003 5.869 5.979 5.869 5.882 22,310 +0.02(+0.33%)
Sep 16, 2003 5.862 5.862 5.862 5.862 2,923 +0.00(+0.00%)
Sep 15, 2003 5.862 5.862 5.862 5.862 307 -0.02(-0.32%)
Sep 12, 2003 5.895 5.960 5.869 5.881 18,156 -0.05(-0.88%)
Sep 11, 2003 5.921 5.992 5.921 5.933 2,308 +0.00(+0.00%)
Sep 10, 2003 5.980 5.980 5.933 5.933 1,230 -0.07(-1.20%)
Sep 09, 2003 5.902 6.005 5.902 6.005 9,539 +0.11(+1.87%)
Sep 08, 2003 5.895 5.895 5.895 5.895 461 -0.07(-1.20%)
Sep 05, 2003 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Sep 04, 2003 5.914 5.966 5.914 5.966 2,769 +0.06(+1.00%)
Sep 03, 2003 5.954 5.954 5.888 5.907 1,846 -0.03(-0.57%)
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.