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 (%)
Apr 29, 2009 3.302 3.302 3.302 3.302 0 +0.16(+4.96%)
Apr 28, 2009 3.250 3.250 3.146 3.146 923 -0.10(-3.20%)
Apr 27, 2009 3.315 3.315 3.250 3.250 3,314 +0.00(+0.00%)
Apr 24, 2009 3.477 3.477 3.250 3.250 1,918 -0.06(-1.96%)
Apr 23, 2009 3.451 3.458 3.315 3.315 3,892 -0.03(-0.97%)
Apr 22, 2009 3.308 3.380 3.250 3.347 5,953 +0.10(+3.00%)
Apr 21, 2009 3.250 3.256 3.178 3.250 9,232 -0.03(-0.99%)
Apr 20, 2009 3.282 3.282 3.133 3.282 19,862 -0.06(-1.94%)
Apr 17, 2009 3.350 3.412 3.289 3.347 1,230 +0.10(+3.00%)
Apr 16, 2009 3.509 3.509 3.185 3.250 15,660 -0.21(-6.19%)
Apr 15, 2009 3.464 3.464 3.464 3.464 184 +0.14(+4.30%)
Apr 14, 2009 3.445 3.445 3.321 3.321 1,758 -0.16(-4.48%)
Apr 13, 2009 3.509 3.510 3.425 3.477 9,504 +0.06(+1.71%)
Apr 09, 2009 3.412 3.419 3.412 3.419 538 +0.06(+1.94%)
Apr 08, 2009 3.575 3.575 3.269 3.354 2,178 -0.21(-6.01%)
Apr 07, 2009 3.477 3.568 3.477 3.568 3,237 +0.10(+2.81%)
Apr 03, 2009 3.471 3.471 3.471 3.471 1,538 +0.01(+0.19%)
Apr 02, 2009 3.510 3.510 3.445 3.464 8,847 +0.18(+5.54%)
Apr 01, 2009 3.575 3.575 3.282 3.282 4,312 -0.23(-6.48%)
Mar 31, 2009 3.425 3.510 3.425 3.510 2,164 +0.33(+10.21%)
Mar 30, 2009 3.100 3.191 3.029 3.184 2,923 -0.39(-10.91%)
Mar 26, 2009 3.584 3.584 3.445 3.575 3,283 +0.02(+0.51%)
Mar 25, 2009 3.607 3.737 3.556 3.556 5,693 -0.05(-1.41%)
Mar 24, 2009 3.510 3.737 3.510 3.607 34,444 +0.10(+2.78%)
Mar 23, 2009 3.666 3.666 3.484 3.510 5,226 +0.12(+3.45%)
Mar 20, 2009 3.393 3.393 3.393 3.393 2,800 +0.07(+2.15%)
Mar 19, 2009 3.530 3.575 2.949 3.321 6,368 +0.19(+6.02%)
Mar 18, 2009 3.282 3.321 3.133 3.133 2,264 -0.12(-3.79%)
Mar 17, 2009 3.581 3.584 3.042 3.256 2,843 -0.58(-15.01%)
Mar 16, 2009 3.360 3.847 3.315 3.831 1,984 +0.09(+2.52%)
Mar 13, 2009 4.302 4.302 3.737 3.737 6,413 +0.23(+6.48%)
Mar 12, 2009 3.347 3.562 3.217 3.510 8,639 +0.32(+10.20%)
Mar 11, 2009 2.860 3.185 2.860 3.185 6,528 -0.16(-4.85%)
Mar 10, 2009 3.315 3.601 3.315 3.347 1,113 +0.16(+5.10%)
Mar 09, 2009 3.035 3.711 3.035 3.185 16,346 +0.01(+0.41%)
Mar 06, 2009 3.172 3.172 3.165 3.172 1,423 +0.25(+8.44%)
Mar 05, 2009 3.055 3.081 2.600 2.925 66,410 +0.00(+0.00%)
Mar 04, 2009 2.762 3.048 2.762 2.925 25,871 -0.32(-10.00%)
Mar 02, 2009 3.360 3.360 3.250 3.250 16,734 -0.52(-13.79%)
Feb 27, 2009 3.737 3.769 3.737 3.769 19,596 +0.03(+0.87%)
Feb 26, 2009 3.737 3.737 3.731 3.737 10,924 +0.16(+4.55%)
Feb 25, 2009 3.380 3.899 3.380 3.575 15,617 +0.21(+6.38%)
Feb 24, 2009 3.704 3.704 3.341 3.360 52,439 -0.34(-9.30%)
Feb 23, 2009 3.412 3.704 3.392 3.704 11,326 +0.26(+7.55%)
Feb 20, 2009 3.425 3.477 3.412 3.445 28,288 -0.16(-4.50%)
Feb 19, 2009 4.079 4.079 3.549 3.607 24,497 -0.65(-15.27%)
Feb 18, 2009 4.257 4.263 4.062 4.257 7,367 +0.00(+0.00%)
Feb 17, 2009 4.094 4.887 4.094 4.257 44,305 -0.11(-2.53%)
Feb 13, 2009 4.062 4.367 3.899 4.367 11,413 +0.31(+7.52%)
Feb 12, 2009 4.062 4.322 3.899 4.062 4,623 -0.32(-7.41%)
Feb 11, 2009 3.737 4.387 3.737 4.387 5,191 +0.48(+12.31%)
Feb 10, 2009 3.990 3.997 3.899 3.906 5,280 +0.01(+0.17%)
Feb 09, 2009 3.899 3.899 3.899 3.899 524 +0.00(+0.00%)
Feb 06, 2009 3.886 3.903 3.886 3.899 981 +0.31(+8.50%)
Feb 05, 2009 3.919 4.062 3.594 3.594 45,606 -0.53(-12.91%)
Feb 04, 2009 4.289 4.289 3.899 4.127 7,645 -0.03(-0.78%)
Feb 03, 2009 3.958 4.263 3.958 4.159 11,099 +0.10(+2.40%)
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.