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 (%)
Feb 28, 2014 10.37 10.39 9.951 10.39 831 +0.47(+4.72%)
Feb 27, 2014 9.980 9.980 9.923 9.923 812 -0.04(-0.36%)
Feb 26, 2014 10.09 10.09 9.951 9.958 2,365 -0.10(-0.98%)
Feb 25, 2014 10.14 10.21 9.916 10.06 6,989 -0.08(-0.77%)
Feb 24, 2014 10.04 10.14 9.973 10.14 2,566 +0.10(+0.98%)
Feb 21, 2014 10.14 10.14 9.966 10.04 1,646 +0.22(+2.25%)
Feb 20, 2014 9.987 9.987 9.816 9.816 1,969 -0.19(-1.85%)
Feb 19, 2014 9.880 10.00 9.880 10.00 560 -0.02(-0.21%)
Feb 18, 2014 10.06 10.28 9.987 10.02 7,726 -0.19(-1.81%)
Feb 14, 2014 10.19 10.21 10.21 10.21 9,265 +0.09(+0.84%)
Feb 13, 2014 9.909 10.19 9.909 10.12 4,246 +0.24(+2.38%)
Feb 12, 2014 9.887 9.887 9.887 9.887 784 -0.16(-1.56%)
Feb 11, 2014 10.04 10.17 10.04 10.04 3,290 +0.01(+0.07%)
Feb 10, 2014 9.930 10.14 9.930 10.04 6,784 +0.04(+0.43%)
Feb 07, 2014 9.760 10.00 9.760 9.994 3,321 +0.04(+0.43%)
Feb 06, 2014 9.880 10.00 9.816 9.951 11,334 -0.04(-0.43%)
Feb 05, 2014 9.966 10.07 9.816 9.994 7,934 -0.03(-0.28%)
Feb 04, 2014 10.19 10.19 9.987 10.02 6,633 -0.14(-1.40%)
Feb 03, 2014 10.26 10.46 10.16 10.16 23,474 -0.08(-0.77%)
Jan 31, 2014 10.33 10.33 10.24 10.24 1,090 -0.06(-0.55%)
Jan 30, 2014 10.07 10.37 10.07 10.30 3,273 +0.01(+0.07%)
Jan 29, 2014 10.25 10.31 10.23 10.29 1,329 +0.17(+1.69%)
Jan 28, 2014 10.36 10.36 10.01 10.12 18,356 -0.01(-0.14%)
Jan 27, 2014 10.22 10.35 10.09 10.14 5,731 -0.20(-1.93%)
Jan 24, 2014 10.50 10.50 10.19 10.34 5,331 +0.13(+1.26%)
Jan 23, 2014 10.29 10.51 10.19 10.21 5,481 -0.06(-0.63%)
Jan 22, 2014 10.42 10.42 10.24 10.27 1,775 -0.09(-0.89%)
Jan 21, 2014 10.43 10.43 10.25 10.36 4,426 +0.00(+0.00%)
Jan 17, 2014 10.39 10.36 10.36 10.36 7,214 +0.12(+1.17%)
Jan 16, 2014 10.39 10.39 10.17 10.24 6,463 +0.02(+0.21%)
Jan 15, 2014 10.18 10.39 10.15 10.22 19,232 +0.04(+0.42%)
Jan 14, 2014 10.10 10.24 10.10 10.18 2,455 +0.04(+0.42%)
Jan 13, 2014 10.19 10.23 9.996 10.14 1,909 -0.04(-0.42%)
Jan 10, 2014 10.06 10.24 10.05 10.18 8,283 -0.00(-0.03%)
Jan 09, 2014 10.23 10.23 9.940 10.18 1,314 +0.11(+1.08%)
Jan 08, 2014 10.22 10.24 10.07 10.07 5,634 -0.07(-0.70%)
Jan 07, 2014 10.25 10.25 10.14 10.14 11,167 -0.01(-0.14%)
Jan 06, 2014 10.26 10.26 10.02 10.16 11,727 -0.06(-0.55%)
Jan 03, 2014 10.16 10.38 10.02 10.22 5,939 +0.01(+0.07%)
Jan 02, 2014 10.02 10.36 9.826 10.21 12,528 +0.21(+2.05%)
Dec 31, 2013 10.04 10.00 10.00 10.00 17,257 -0.01(-0.14%)
Dec 30, 2013 10.24 10.38 9.890 10.02 17,001 -0.36(-3.47%)
Dec 27, 2013 10.27 10.38 10.07 10.38 6,972 +0.20(+1.94%)
Dec 26, 2013 9.968 10.38 9.968 10.18 7,058 +0.27(+2.71%)
Dec 24, 2013 9.841 9.911 9.841 9.911 4,977 +0.16(+1.59%)
Dec 23, 2013 9.735 9.756 9.713 9.756 1,570 +0.04(+0.36%)
Dec 20, 2013 9.911 9.911 9.629 9.720 9,497 -0.01(-0.07%)
Dec 19, 2013 9.650 9.749 9.650 9.728 15,496 +0.02(+0.22%)
Dec 18, 2013 9.784 9.854 9.643 9.706 5,597 +0.03(+0.29%)
Dec 17, 2013 9.742 9.812 9.678 9.678 3,116 -0.06(-0.65%)
Dec 16, 2013 9.791 9.897 9.716 9.742 2,314 -0.01(-0.07%)
Dec 13, 2013 9.890 9.890 9.593 9.749 5,242 -0.04(-0.43%)
Dec 12, 2013 9.869 9.890 9.657 9.791 6,031 -0.14(-1.42%)
Dec 11, 2013 9.904 9.939 9.839 9.932 4,222 +0.05(+0.50%)
Dec 10, 2013 9.687 9.939 9.680 9.883 2,831 +0.14(+1.44%)
Dec 09, 2013 9.750 9.750 9.610 9.743 4,788 +0.00(+0.00%)
Dec 06, 2013 9.750 9.799 9.743 9.743 0 +0.06(+0.58%)
Dec 05, 2013 9.736 9.750 9.687 9.687 0 -0.06(-0.65%)
Dec 04, 2013 9.743 9.750 9.743 9.750 0 -0.07(-0.71%)
Dec 03, 2013 9.722 9.820 9.610 9.820 0 +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.