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 27, 2004 6.019 6.044 6.018 6.031 6,308 -0.01(-0.20%)
Feb 26, 2004 6.044 6.044 6.043 6.044 1,846 +0.03(+0.42%)
Feb 25, 2004 6.012 6.044 6.012 6.018 14,925 +0.00(+0.00%)
Feb 24, 2004 6.109 6.168 6.018 6.018 7,077 -0.09(-1.49%)
Feb 23, 2004 6.057 6.168 6.057 6.109 8,001 -0.01(-0.11%)
Feb 20, 2004 6.116 6.116 6.116 6.116 1,230 +0.04(+0.64%)
Feb 19, 2004 6.044 6.109 6.044 6.077 3,538 +0.03(+0.54%)
Feb 18, 2004 6.038 6.044 5.979 6.044 12,770 +0.03(+0.54%)
Feb 17, 2004 5.914 6.038 5.914 6.012 12,463 +0.10(+1.76%)
Feb 13, 2004 5.758 5.908 5.758 5.908 11,386 -0.01(-0.11%)
Feb 12, 2004 5.706 5.914 5.706 5.914 307 +0.17(+3.05%)
Feb 11, 2004 5.800 5.800 5.713 5.739 1,077 +0.01(+0.24%)
Feb 10, 2004 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Feb 09, 2004 5.687 5.726 5.687 5.726 2,461 -0.20(-3.40%)
Feb 06, 2004 5.654 5.940 5.654 5.927 5,693 +0.08(+1.33%)
Feb 05, 2004 5.817 5.947 5.817 5.849 39,389 -0.10(-1.64%)
Feb 04, 2004 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Feb 03, 2004 5.895 5.947 5.864 5.947 12,001 +0.03(+0.55%)
Feb 02, 2004 5.914 5.914 5.914 5.914 13,848 -0.05(-0.87%)
Jan 30, 2004 5.817 5.966 5.817 5.966 34,158 +0.12(+2.11%)
Jan 29, 2004 5.656 5.849 5.654 5.843 21,233 +0.13(+2.28%)
Jan 28, 2004 5.726 5.732 5.687 5.713 11,540 -0.01(-0.23%)
Jan 27, 2004 5.724 5.732 5.724 5.726 1,384 +0.15(+2.67%)
Jan 26, 2004 5.674 5.719 5.563 5.577 1,846 -0.16(-2.71%)
Jan 23, 2004 5.661 5.739 5.615 5.732 15,848 +0.13(+2.32%)
Jan 22, 2004 5.758 5.758 5.602 5.602 5,539 -0.13(-2.27%)
Jan 21, 2004 5.667 5.745 5.667 5.732 8,154 -0.01(-0.10%)
Jan 20, 2004 5.713 5.745 5.661 5.738 3,385 +0.08(+1.48%)
Jan 16, 2004 5.654 5.719 5.654 5.654 5,231 +0.00(+0.00%)
Jan 15, 2004 5.765 5.765 5.654 5.654 21,233 -0.09(-1.58%)
Jan 14, 2004 5.745 5.745 5.745 5.745 461 +0.00(+0.00%)
Jan 13, 2004 5.719 5.752 5.719 5.745 5,539 -0.01(-0.11%)
Jan 12, 2004 5.765 5.765 5.687 5.752 7,328 +0.03(+0.57%)
Jan 09, 2004 5.719 5.752 5.648 5.719 19,317 +0.00(+0.00%)
Jan 08, 2004 5.758 5.758 5.719 5.719 5,359 -0.03(-0.45%)
Jan 07, 2004 5.816 5.817 5.719 5.745 19,856 +0.01(+0.11%)
Jan 06, 2004 5.654 5.843 5.615 5.739 26,618 +0.23(+4.25%)
Jan 05, 2004 5.401 5.505 5.401 5.505 5,077 +0.07(+1.32%)
Jan 02, 2004 5.434 5.434 5.433 5.433 769 -0.08(-1.53%)
Dec 31, 2003 5.264 5.518 5.264 5.518 27,388 +0.24(+4.56%)
Dec 30, 2003 5.246 5.362 5.246 5.277 4,288 -0.05(-0.98%)
Dec 29, 2003 5.394 5.401 5.305 5.329 11,709 -0.12(-2.26%)
Dec 26, 2003 5.433 5.453 5.420 5.453 2,169 -0.04(-0.71%)
Dec 24, 2003 5.492 5.518 5.368 5.492 3,166 +0.03(+0.60%)
Dec 23, 2003 5.524 5.524 5.342 5.459 8,693 -0.16(-2.78%)
Dec 22, 2003 5.537 5.622 5.362 5.615 8,462 +0.25(+4.59%)
Dec 19, 2003 5.583 5.583 5.362 5.369 11,272 +0.04(+0.74%)
Dec 18, 2003 5.433 5.433 5.329 5.329 2,308 -0.10(-1.91%)
Dec 17, 2003 5.433 5.433 5.433 5.433 323 -0.03(-0.48%)
Dec 16, 2003 5.466 5.466 5.459 5.459 16,325 -0.01(-0.26%)
Dec 15, 2003 5.492 5.492 5.474 5.474 2,000 -0.10(-1.83%)
Dec 12, 2003 5.784 5.784 5.492 5.576 20,721 +0.08(+1.53%)
Dec 11, 2003 5.589 5.589 5.427 5.492 43,852 -0.12(-2.19%)
Dec 10, 2003 5.388 5.674 5.303 5.615 40,366 +0.25(+4.72%)
Dec 09, 2003 5.290 5.362 5.258 5.362 3,769 +0.00(+0.00%)
Dec 08, 2003 5.329 5.362 5.259 5.362 3,685 +0.05(+0.86%)
Dec 05, 2003 5.310 5.310 5.310 5.316 4,769 +0.00(+0.00%)
Dec 04, 2003 5.329 5.329 5.232 5.316 9,201 +0.00(+0.00%)
Dec 03, 2003 5.303 5.316 5.212 5.316 13,540 +0.08(+1.61%)
Dec 02, 2003 5.206 5.316 5.206 5.232 5,231 -0.06(-1.23%)
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.