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 (%)
Oct 31, 2005 8.644 8.644 8.319 8.319 2,461 -0.29(-3.40%)
Oct 28, 2005 8.481 8.611 8.481 8.611 4,562 +0.13(+1.53%)
Oct 27, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 26, 2005 8.514 8.514 8.481 8.481 4,462 +0.01(+0.08%)
Oct 25, 2005 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Oct 24, 2005 8.286 8.475 8.286 8.475 476 -0.01(-0.08%)
Oct 21, 2005 8.481 8.481 8.481 8.481 4,912 +0.00(+0.00%)
Oct 20, 2005 8.481 8.481 8.384 8.481 4,948 +0.00(+0.00%)
Oct 19, 2005 8.384 8.481 8.384 8.481 4,308 +0.00(+0.00%)
Oct 18, 2005 8.481 8.481 8.481 8.481 0 +0.00(+0.00%)
Oct 17, 2005 8.449 8.481 8.449 8.481 1,010 +0.16(+1.87%)
Oct 14, 2005 8.449 8.449 8.325 8.325 3,692 -0.10(-1.16%)
Oct 13, 2005 8.423 8.423 8.423 8.423 0 +0.00(+0.00%)
Oct 12, 2005 8.319 8.436 8.228 8.423 6,065 +0.10(+1.16%)
Oct 11, 2005 8.384 8.442 8.327 8.327 5,700 +0.01(+0.09%)
Oct 10, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 07, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Oct 06, 2005 8.319 8.319 8.319 8.319 772 -0.01(-0.17%)
Oct 05, 2005 8.333 8.333 8.333 8.333 1,161 -0.25(-2.86%)
Oct 04, 2005 8.610 8.610 8.579 8.579 507 -0.03(-0.38%)
Oct 03, 2005 8.449 8.611 8.449 8.611 1,109 -0.03(-0.30%)
Sep 30, 2005 8.637 8.637 8.637 8.637 0 +0.00(+0.00%)
Sep 29, 2005 8.449 8.761 8.449 8.637 3,952 +0.12(+1.45%)
Sep 28, 2005 8.676 8.696 8.319 8.514 18,002 -0.14(-1.58%)
Sep 27, 2005 8.676 8.865 8.650 8.650 6,083 -0.12(-1.41%)
Sep 26, 2005 8.774 8.774 8.774 8.774 0 +0.00(+0.00%)
Sep 23, 2005 8.774 8.774 8.774 8.774 560 +0.14(+1.57%)
Sep 22, 2005 8.611 8.644 8.611 8.638 4,777 +0.03(+0.31%)
Sep 21, 2005 8.774 8.774 8.611 8.611 9,556 -0.06(-0.67%)
Sep 20, 2005 8.670 8.741 8.669 8.669 2,057 -0.04(-0.46%)
Sep 19, 2005 8.676 8.774 8.676 8.709 2,488 -0.06(-0.74%)
Sep 16, 2005 9.001 9.001 8.774 8.774 1,572 -0.21(-2.39%)
Sep 15, 2005 8.676 9.092 8.676 8.988 6,927 +0.12(+1.32%)
Sep 14, 2005 8.871 8.871 8.871 8.871 0 +0.00(+0.00%)
Sep 13, 2005 8.774 8.871 8.774 8.871 11,550 +0.25(+2.94%)
Sep 12, 2005 8.774 9.099 8.618 8.618 7,254 -0.48(-5.29%)
Sep 09, 2005 9.099 9.099 9.099 9.099 0 +0.00(+0.00%)
Sep 08, 2005 9.164 9.229 8.904 9.099 5,939 -0.34(-3.58%)
Sep 07, 2005 9.580 9.703 9.255 9.437 30,227 -0.14(-1.49%)
Sep 06, 2005 8.774 9.580 8.774 9.580 14,971 +0.94(+10.83%)
Sep 02, 2005 8.644 8.689 8.514 8.644 17,606 +0.19(+2.31%)
Sep 01, 2005 8.449 8.546 8.384 8.449 33,715 +0.06(+0.78%)
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%)
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.