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, 2005 8.254 8.384 8.228 8.384 961 +0.06(+0.78%)
Aug 30, 2005 8.351 8.351 8.319 8.319 1,692 -0.06(-0.78%)
Aug 29, 2005 8.384 8.384 8.384 8.384 2,000 +0.02(+0.23%)
Aug 26, 2005 8.364 8.364 8.364 8.364 0 +0.00(+0.00%)
Aug 25, 2005 8.364 8.364 8.364 8.364 403 +0.05(+0.55%)
Aug 24, 2005 8.319 8.319 8.319 8.319 323 -0.29(-3.32%)
Aug 23, 2005 8.644 8.644 8.325 8.605 21,793 +0.08(+0.91%)
Aug 22, 2005 8.527 8.527 8.527 8.527 0 +0.00(+0.00%)
Aug 19, 2005 8.319 8.533 8.319 8.527 9,542 +0.08(+0.92%)
Aug 18, 2005 8.449 8.449 8.449 8.449 153 -0.13(-1.52%)
Aug 17, 2005 8.579 8.579 8.579 8.579 0 +0.00(+0.00%)
Aug 16, 2005 8.384 8.774 8.384 8.579 18,267 -0.10(-1.12%)
Aug 15, 2005 8.611 8.676 8.449 8.676 1,100 +0.23(+2.69%)
Aug 12, 2005 8.488 8.488 8.449 8.449 461 -0.13(-1.52%)
Aug 11, 2005 8.579 8.800 8.579 8.579 6,563 +0.00(+0.00%)
Aug 10, 2005 8.774 8.839 8.514 8.579 28,099 -0.10(-1.12%)
Aug 09, 2005 8.449 8.741 8.293 8.676 27,628 +0.23(+2.69%)
Aug 08, 2005 8.280 8.449 8.228 8.449 3,065 +0.45(+5.61%)
Aug 05, 2005 8.026 8.026 8.000 8.000 315 -0.42(-4.94%)
Aug 04, 2005 8.046 8.416 8.007 8.416 7,427 +0.62(+7.92%)
Aug 03, 2005 7.948 7.948 7.799 7.799 538 -0.10(-1.23%)
Aug 02, 2005 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Aug 01, 2005 7.831 8.000 7.831 7.896 11,803 -0.23(-2.80%)
Jul 29, 2005 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Jul 28, 2005 8.124 8.124 8.124 8.124 153 +0.00(+0.00%)
Jul 27, 2005 8.124 8.124 8.124 8.124 153 +0.13(+1.63%)
Jul 26, 2005 7.994 7.994 7.994 7.994 769 +0.19(+2.41%)
Jul 25, 2005 8.449 8.449 7.805 7.805 4,288 -0.64(-7.53%)
Jul 22, 2005 8.449 8.449 8.441 8.441 1,154 +0.09(+1.07%)
Jul 21, 2005 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 20, 2005 8.351 8.351 8.351 8.351 153 +0.39(+4.90%)
Jul 19, 2005 8.059 8.059 7.961 7.961 8,001 -0.39(-4.67%)
Jul 18, 2005 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 15, 2005 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 14, 2005 7.799 8.351 7.799 8.351 2,215 +0.42(+5.33%)
Jul 13, 2005 7.929 7.929 7.929 7.929 2,034 +0.00(+0.00%)
Jul 12, 2005 7.935 7.935 7.929 7.929 440 +0.19(+2.52%)
Jul 11, 2005 7.734 7.734 7.734 7.734 181 -0.06(-0.83%)
Jul 08, 2005 7.831 7.831 7.799 7.799 1,430 +0.00(+0.00%)
Jul 07, 2005 7.825 7.825 7.799 7.799 2,077 -0.07(-0.84%)
Jul 06, 2005 7.865 7.865 7.865 7.865 0 +0.00(+0.00%)
Jul 05, 2005 7.766 7.974 7.766 7.865 3,385 -0.31(-3.80%)
Jul 01, 2005 8.013 8.208 7.753 8.176 8,770 -0.27(-3.23%)
Jun 30, 2005 7.935 8.449 7.929 8.449 18,539 +0.32(+4.00%)
Jun 29, 2005 7.994 8.124 7.740 8.124 2,192 +0.32(+4.17%)
Jun 28, 2005 7.169 7.799 7.169 7.799 11,173 +0.65(+9.09%)
Jun 27, 2005 6.954 7.149 6.954 7.149 3,037 -0.01(-0.18%)
Jun 24, 2005 6.889 7.162 6.889 7.162 2,885 +0.16(+2.23%)
Jun 23, 2005 7.234 7.234 7.006 7.006 1,209 -0.16(-2.27%)
Jun 22, 2005 6.792 7.169 6.792 7.169 91,761 +0.67(+10.30%)
Jun 21, 2005 6.694 6.694 6.499 6.499 1,049 -0.19(-2.91%)
Jun 20, 2005 6.662 6.811 6.662 6.694 2,154 -0.07(-0.98%)
Jun 17, 2005 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Jun 16, 2005 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Jun 15, 2005 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Jun 14, 2005 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Jun 13, 2005 6.889 6.889 6.760 6.760 29,976 -0.06(-0.93%)
Jun 10, 2005 6.824 6.824 6.824 6.824 4,425 +0.14(+2.12%)
Jun 09, 2005 6.682 6.682 6.682 6.682 0 +0.00(+0.00%)
Jun 08, 2005 6.682 6.682 6.682 6.682 469 -0.01(-0.17%)
Jun 07, 2005 6.766 6.824 6.694 6.694 3,000 +0.03(+0.49%)
Jun 06, 2005 6.662 6.662 6.662 6.662 0 +0.00(+0.00%)
Jun 03, 2005 6.662 6.662 6.662 6.662 344 +0.00(+0.00%)
Jun 02, 2005 6.831 6.831 6.662 6.662 1,078 -0.16(-2.38%)
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.