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 (%)
Aug 31, 2012 6.140 6.140 6.027 6.027 9,589 -0.05(-0.76%)
Aug 30, 2012 6.100 6.140 6.007 6.073 1,797 -0.06(-0.99%)
Aug 29, 2012 6.139 6.140 5.880 6.134 31,256 +0.23(+3.83%)
Aug 27, 2012 5.833 5.980 5.833 5.907 16,267 -0.03(-0.55%)
Aug 24, 2012 5.840 5.940 5.813 5.940 2,996 +0.19(+3.25%)
Aug 23, 2012 5.920 5.940 5.747 5.753 6,760 -0.15(-2.60%)
Aug 22, 2012 5.713 5.947 5.713 5.907 6,839 -0.01(-0.23%)
Aug 21, 2012 5.940 5.940 5.920 5.920 2,996 +0.01(+0.23%)
Aug 20, 2012 5.847 5.940 5.813 5.907 1,591 -0.01(-0.11%)
Aug 17, 2012 5.833 5.940 5.753 5.913 5,464 +0.21(+3.63%)
Aug 16, 2012 5.959 5.959 5.706 5.706 2,696 -0.13(-2.29%)
Aug 15, 2012 5.827 5.840 5.827 5.840 897 -0.13(-2.22%)
Aug 14, 2012 5.973 5.973 5.973 5.973 149 +0.05(+0.78%)
Aug 13, 2012 5.693 5.927 5.673 5.927 5,224 -0.01(-0.22%)
Aug 10, 2012 5.953 5.987 5.933 5.940 4,796 -0.04(-0.67%)
Aug 09, 2012 6.007 6.007 5.633 5.980 6,844 +0.06(+1.01%)
Aug 08, 2012 5.853 6.007 5.833 5.920 15,227 +0.03(+0.57%)
Aug 07, 2012 5.940 6.207 5.840 5.887 29,047 -0.02(-0.38%)
Aug 06, 2012 5.606 5.940 5.606 5.909 15,582 +0.36(+6.52%)
Aug 03, 2012 5.506 5.548 5.366 5.548 6,442 +0.04(+0.75%)
Aug 02, 2012 5.366 5.520 5.309 5.506 11,441 +0.15(+2.87%)
Aug 01, 2012 5.326 5.506 5.273 5.353 14,677 +0.01(+0.25%)
Jul 31, 2012 5.213 5.339 5.213 5.339 8,240 +0.00(+0.00%)
Jul 30, 2012 5.206 5.339 5.173 5.339 8,562 +0.13(+2.56%)
Jul 27, 2012 5.139 5.206 5.139 5.206 7,341 +0.00(+0.00%)
Jul 26, 2012 5.206 5.206 5.139 5.206 5,044 -0.00(-0.00%)
Jul 25, 2012 5.019 5.206 5.019 5.206 12,332 +0.18(+3.59%)
Jul 24, 2012 4.839 5.193 4.839 5.026 33,716 +0.15(+3.15%)
Jul 23, 2012 4.899 4.938 4.739 4.872 800 -0.07(-1.48%)
Jul 20, 2012 4.959 4.959 4.906 4.945 599 +0.08(+1.64%)
Jul 19, 2012 4.852 4.972 4.852 4.866 5,001 +0.01(+0.28%)
Jul 18, 2012 4.966 4.966 4.852 4.852 671 -0.16(-3.20%)
Jul 17, 2012 5.139 5.198 4.712 5.012 13,072 -0.09(-1.70%)
Jul 16, 2012 4.966 5.099 4.966 5.099 599 -0.04(-0.78%)
Jul 13, 2012 5.079 5.139 4.982 5.139 1,648 -0.10(-1.91%)
Jul 12, 2012 5.006 5.239 5.006 5.239 898 +0.10(+1.95%)
Jul 11, 2012 5.059 5.239 4.879 5.139 2,436 +0.09(+1.85%)
Jul 10, 2012 5.139 5.166 4.845 5.046 2,397 -0.09(-1.82%)
Jul 09, 2012 5.032 5.213 4.946 5.139 15,498 +0.07(+1.45%)
Jul 06, 2012 4.926 5.139 4.859 5.066 3,768 -0.04(-0.78%)
Jul 05, 2012 5.286 5.286 4.839 5.106 2,996 -0.09(-1.80%)
Jul 03, 2012 4.992 5.199 4.972 5.199 11,301 +0.34(+7.01%)
Jul 02, 2012 4.919 5.086 4.512 4.859 14,938 -0.05(-0.95%)
Jun 29, 2012 4.825 5.006 4.825 4.906 22,180 +0.11(+2.24%)
Jun 28, 2012 4.732 4.798 4.732 4.798 449 +0.03(+0.68%)
Jun 27, 2012 4.672 4.765 4.632 4.765 2,051 +0.00(+0.00%)
Jun 26, 2012 4.565 4.765 4.565 4.765 1,056 -0.03(-0.56%)
Jun 25, 2012 4.785 4.805 4.505 4.792 8,396 -0.01(-0.28%)
Jun 22, 2012 4.805 4.805 4.805 4.805 149 -0.06(-1.23%)
Jun 21, 2012 4.865 4.866 4.865 4.866 299 -0.01(-0.12%)
Jun 20, 2012 4.812 4.871 4.812 4.871 299 +0.11(+2.37%)
Jun 19, 2012 4.872 4.872 4.692 4.759 3,613 -0.20(-4.02%)
Jun 18, 2012 4.866 4.958 4.866 4.958 1,718 +0.08(+1.63%)
Jun 15, 2012 4.891 4.891 4.548 4.879 7,374 +0.07(+1.54%)
Jun 14, 2012 4.672 4.925 4.538 4.805 1,830 +0.06(+1.28%)
Jun 13, 2012 4.886 4.926 4.744 4.744 1,257 -0.18(-3.68%)
Jun 12, 2012 4.926 4.926 4.926 4.926 299 +0.09(+1.79%)
Jun 11, 2012 4.946 4.946 4.825 4.839 14,383 +0.07(+1.40%)
Jun 08, 2012 4.899 4.899 4.692 4.772 2,154 -0.13(-2.72%)
Jun 07, 2012 4.932 4.932 4.839 4.906 5,756 -0.08(-1.61%)
Jun 06, 2012 4.972 5.006 4.679 4.986 5,867 +0.06(+1.22%)
Jun 05, 2012 4.845 4.930 4.615 4.926 8,213 +0.05(+1.10%)
Jun 04, 2012 4.839 4.872 4.785 4.872 12,254 +0.03(+0.69%)
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.