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 (%)
May 24, 2011 4.800 4.849 4.779 4.839 4,255 +0.00(+0.00%)
May 23, 2011 4.879 4.975 4.839 4.839 12,286 -0.09(-1.89%)
May 20, 2011 5.026 5.032 4.932 4.932 6,609 -0.10(-1.99%)
May 19, 2011 5.006 5.032 4.864 5.032 8,760 +0.03(+0.53%)
May 18, 2011 4.972 5.006 4.972 5.006 1,785 +0.00(+0.00%)
May 17, 2011 4.939 5.006 4.919 5.006 1,797 +0.07(+1.35%)
May 16, 2011 4.725 5.006 4.705 4.939 166,010 +0.23(+4.97%)
May 13, 2011 4.699 4.779 4.699 4.705 8,841 -0.04(-0.85%)
May 12, 2011 4.745 4.772 4.745 4.745 1,438 +0.01(+0.14%)
May 11, 2011 4.705 4.739 4.701 4.739 16,490 +0.03(+0.74%)
May 10, 2011 4.639 4.732 4.585 4.704 14,004 +0.08(+1.68%)
May 09, 2011 4.665 4.705 4.605 4.626 15,938 -0.08(-1.69%)
May 06, 2011 4.772 4.772 4.541 4.705 13,529 -0.05(-0.98%)
May 04, 2011 4.745 4.752 4.752 4.752 3,895 -0.06(-1.25%)
May 03, 2011 4.839 4.839 4.812 4.812 9,139 -0.03(-0.55%)
May 02, 2011 4.839 4.872 4.785 4.839 22,906 -0.03(-0.68%)
Apr 29, 2011 4.839 4.872 4.825 4.872 8,516 +0.01(+0.27%)
Apr 28, 2011 4.839 4.859 4.779 4.859 4,944 +0.06(+1.25%)
Apr 27, 2011 4.852 4.852 4.739 4.799 3,029 +0.02(+0.42%)
Apr 26, 2011 4.872 4.879 4.779 4.779 901 -0.03(-0.72%)
Apr 25, 2011 4.785 4.930 4.739 4.813 6,597 +0.07(+1.58%)
Apr 21, 2011 4.732 4.839 4.545 4.739 36,985 +0.01(+0.14%)
Apr 20, 2011 4.805 4.805 4.725 4.732 18,691 -0.07(-1.53%)
Apr 19, 2011 4.725 4.939 4.725 4.805 10,711 +0.11(+2.27%)
Apr 18, 2011 4.725 4.772 4.699 4.699 23,754 -0.21(-4.22%)
Apr 15, 2011 4.899 4.906 4.886 4.906 4,345 +0.00(+0.07%)
Apr 14, 2011 4.879 4.906 4.879 4.902 449 -0.00(-0.07%)
Apr 13, 2011 4.905 4.906 4.859 4.906 7,341 +0.03(+0.55%)
Apr 12, 2011 4.839 4.879 4.819 4.879 7,830 +0.05(+0.97%)
Apr 11, 2011 4.839 4.839 4.832 4.832 4,045 +0.01(+0.14%)
Apr 08, 2011 4.827 4.839 4.825 4.825 1,860 +0.06(+1.26%)
Apr 07, 2011 4.792 4.792 4.728 4.765 2,893 -0.07(-1.50%)
Apr 06, 2011 4.765 4.838 4.765 4.838 1,311 +0.08(+1.67%)
Apr 04, 2011 4.759 4.759 4.759 4.759 0 +0.04(+0.85%)
Apr 01, 2011 4.739 4.757 4.712 4.719 10,488 -0.02(-0.42%)
Mar 31, 2011 4.739 4.805 4.739 4.739 8,540 +0.03(+0.71%)
Mar 30, 2011 4.705 4.786 4.672 4.705 14,932 -0.03(-0.70%)
Mar 29, 2011 4.719 4.745 4.705 4.739 10,714 -0.01(-0.28%)
Mar 28, 2011 4.752 4.785 4.725 4.752 949 +0.05(+1.13%)
Mar 25, 2011 4.739 4.772 4.695 4.699 10,450 -0.07(-1.47%)
Mar 24, 2011 4.759 4.852 4.705 4.769 9,801 +0.02(+0.35%)
Mar 23, 2011 4.739 4.819 4.739 4.752 13,135 +0.01(+0.28%)
Mar 22, 2011 4.745 4.906 4.705 4.739 13,469 -0.00(-0.00%)
Mar 21, 2011 4.812 4.892 4.705 4.739 9,677 +0.02(+0.43%)
Mar 18, 2011 4.832 4.906 4.705 4.719 10,678 -0.06(-1.26%)
Mar 17, 2011 4.772 4.819 4.679 4.779 5,191 +0.14(+3.02%)
Mar 16, 2011 4.759 4.839 4.445 4.639 6,250 -0.20(-4.14%)
Mar 15, 2011 4.879 4.879 4.512 4.839 26,055 -0.09(-1.73%)
Mar 14, 2011 5.039 5.039 4.886 4.924 8,084 -0.11(-2.15%)
Mar 11, 2011 5.072 5.072 5.006 5.032 14,229 +0.00(+0.04%)
Mar 10, 2011 5.186 5.213 5.006 5.030 9,969 -0.16(-3.00%)
Mar 09, 2011 5.326 5.326 5.146 5.186 4,926 -0.15(-2.87%)
Mar 08, 2011 5.333 5.339 5.179 5.339 1,272 +0.17(+3.22%)
Mar 07, 2011 5.299 5.299 5.052 5.173 7,277 +0.05(+0.94%)
Mar 04, 2011 5.039 5.139 4.839 5.124 9,511 +0.12(+2.37%)
Mar 03, 2011 4.579 5.006 4.579 5.006 14,816 +0.41(+8.85%)
Mar 02, 2011 4.579 4.599 4.485 4.599 4,345 -0.03(-0.72%)
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.