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 (%)
Mar 31, 2008 7.883 7.883 7.506 7.610 6,620 -0.25(-3.14%)
Mar 28, 2008 7.695 7.857 7.695 7.857 4,832 +0.18(+2.37%)
Mar 27, 2008 7.530 7.675 7.480 7.675 4,923 +0.08(+1.03%)
Mar 26, 2008 7.656 7.688 7.461 7.597 30,747 +0.05(+0.69%)
Mar 25, 2008 7.623 7.662 7.409 7.545 16,468 -0.03(-0.34%)
Mar 24, 2008 7.539 7.571 7.409 7.571 5,885 -0.03(-0.34%)
Mar 21, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 20, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 19, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 18, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Mar 17, 2008 7.597 7.597 7.597 7.597 307 +0.02(+0.26%)
Mar 14, 2008 7.435 7.578 7.435 7.578 307 -0.09(-1.19%)
Mar 13, 2008 7.675 7.675 7.669 7.669 615 +0.00(+0.00%)
Mar 12, 2008 7.409 7.669 7.409 7.669 15,662 -0.03(-0.42%)
Mar 11, 2008 7.643 7.701 7.377 7.701 8,678 +0.06(+0.77%)
Mar 10, 2008 7.929 7.929 7.383 7.643 18,951 -0.31(-3.92%)
Mar 07, 2008 7.636 7.955 7.409 7.955 85,696 +0.05(+0.66%)
Mar 06, 2008 7.409 8.046 7.156 7.903 27,275 +0.48(+6.48%)
Mar 05, 2008 7.766 7.831 7.312 7.422 29,319 -0.38(-4.83%)
Mar 04, 2008 7.864 8.124 7.799 7.799 2,000 -0.50(-6.03%)
Mar 03, 2008 7.961 8.299 7.961 8.299 815 +0.04(+0.47%)
Feb 29, 2008 7.701 8.267 7.318 8.260 6,774 +0.47(+6.00%)
Feb 28, 2008 8.026 8.026 7.643 7.792 30,324 -0.55(-6.62%)
Feb 27, 2008 7.961 8.345 7.961 8.345 1,077 +0.02(+0.23%)
Feb 26, 2008 8.124 8.325 8.124 8.325 2,798 +0.03(+0.39%)
Feb 25, 2008 8.312 8.312 8.293 8.293 307 +0.10(+1.19%)
Feb 22, 2008 8.215 8.247 8.195 8.195 615 -0.05(-0.55%)
Feb 21, 2008 8.124 8.241 7.864 8.241 47,243 -0.16(-1.86%)
Feb 20, 2008 8.130 8.397 8.000 8.397 1,538 +0.27(+3.36%)
Feb 19, 2008 8.748 8.748 8.065 8.124 1,230 -0.30(-3.55%)
Feb 18, 2008 8.059 8.442 8.059 8.423 1,230 +0.00(+0.00%)
Feb 15, 2008 8.059 8.442 8.059 8.423 1,230 +0.13(+1.57%)
Feb 14, 2008 8.293 8.293 8.293 8.293 689 -0.15(-1.77%)
Feb 13, 2008 8.286 8.442 8.280 8.442 1,581 +0.03(+0.31%)
Feb 12, 2008 7.974 8.442 7.974 8.416 7,077 -0.07(-0.84%)
Feb 11, 2008 8.286 8.611 8.000 8.488 2,654 +0.14(+1.63%)
Feb 08, 2008 8.104 8.351 8.104 8.351 615 +0.23(+2.80%)
Feb 07, 2008 8.013 8.124 8.013 8.124 1,877 -0.06(-0.79%)
Feb 06, 2008 8.260 8.260 8.124 8.189 1,230 -0.16(-1.95%)
Feb 05, 2008 8.156 8.351 8.150 8.351 769 -0.09(-1.08%)
Feb 04, 2008 8.462 8.462 8.020 8.442 4,154 -0.17(-1.96%)
Feb 01, 2008 8.215 8.611 7.961 8.611 4,022 +0.42(+5.08%)
Jan 31, 2008 8.124 8.195 7.636 8.195 1,694 +0.07(+0.88%)
Jan 30, 2008 8.273 8.273 7.831 8.124 2,420 -0.32(-3.85%)
Jan 29, 2008 8.524 8.540 8.325 8.449 25,563 -0.26(-2.99%)
Jan 28, 2008 8.455 8.709 8.455 8.709 3,692 -0.05(-0.59%)
Jan 25, 2008 8.774 8.774 8.345 8.761 1,089 +0.25(+2.90%)
Jan 24, 2008 8.436 8.650 8.423 8.514 3,889 +0.06(+0.77%)
Jan 23, 2008 8.449 8.449 8.449 8.449 153 +0.00(+0.00%)
Jan 22, 2008 8.130 8.449 7.974 8.449 615 -0.15(-1.74%)
Jan 21, 2008 8.293 8.832 8.098 8.598 4,988 +0.00(+0.00%)
Jan 18, 2008 8.293 8.832 8.098 8.598 4,988 +0.16(+1.93%)
Jan 17, 2008 8.221 8.436 8.059 8.436 2,615 +0.08(+0.93%)
Jan 16, 2008 8.244 8.358 8.241 8.358 615 +0.01(+0.08%)
Jan 15, 2008 8.416 8.351 8.059 8.351 2,000 -0.06(-0.77%)
Jan 14, 2008 8.065 8.416 8.033 8.416 1,230 -0.03(-0.38%)
Jan 11, 2008 8.254 8.449 8.033 8.449 5,693 +0.00(+0.00%)
Jan 10, 2008 8.449 8.449 8.449 8.449 153 +0.06(+0.78%)
Jan 09, 2008 8.260 8.442 8.254 8.384 769 -0.17(-1.98%)
Jan 08, 2008 8.553 8.553 8.553 8.553 0 +0.00(+0.00%)
Jan 07, 2008 8.514 8.553 8.208 8.553 2,615 +0.07(+0.84%)
Jan 04, 2008 8.260 8.488 8.260 8.481 8,062 +0.34(+4.23%)
Jan 03, 2008 7.955 8.280 7.955 8.137 2,888 +0.08(+0.97%)
Jan 02, 2008 8.150 8.150 7.929 8.059 30,033 -0.25(-2.97%)
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.