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 28, 2003 5.849 5.849 5.849 5.849 153 +0.00(+0.00%)
Feb 27, 2003 5.953 5.979 5.849 5.849 2,000 -0.06(-0.99%)
Feb 26, 2003 5.765 5.914 5.765 5.908 10,155 +0.24(+4.24%)
Feb 25, 2003 5.563 5.726 5.531 5.667 5,539 +0.10(+1.75%)
Feb 24, 2003 5.524 5.570 5.524 5.570 3,538 -0.12(-2.06%)
Feb 21, 2003 5.310 5.687 5.310 5.687 13,694 +0.31(+5.68%)
Feb 20, 2003 5.271 5.381 5.271 5.381 769 +0.05(+0.98%)
Feb 19, 2003 5.323 5.329 5.271 5.329 17,233 +0.06(+1.23%)
Feb 18, 2003 5.251 5.264 5.251 5.264 3,538 +0.01(+0.12%)
Feb 14, 2003 5.277 5.290 5.258 5.258 17,848 -0.02(-0.37%)
Feb 13, 2003 5.271 5.277 5.271 5.277 2,000 -0.03(-0.61%)
Feb 12, 2003 5.264 5.310 5.238 5.310 9,078 +0.04(+0.74%)
Feb 11, 2003 5.264 5.271 5.238 5.271 3,692 +0.03(+0.48%)
Feb 10, 2003 5.245 5.245 5.245 5.245 769 +0.01(+0.14%)
Feb 07, 2003 5.245 5.245 5.238 5.238 2,154 -0.09(-1.71%)
Feb 06, 2003 5.329 5.329 5.238 5.329 3,846 +0.08(+1.49%)
Feb 05, 2003 5.251 5.251 5.251 5.251 1,538 +0.01(+0.12%)
Feb 04, 2003 5.245 5.245 5.245 5.245 2,000 -0.03(-0.49%)
Feb 03, 2003 5.284 5.297 5.271 5.271 2,769 +0.03(+0.62%)
Jan 31, 2003 5.206 5.238 5.206 5.238 3,077 +0.02(+0.37%)
Jan 30, 2003 5.238 5.284 5.219 5.219 1,769 -0.02(-0.37%)
Jan 29, 2003 5.160 5.264 5.160 5.238 13,232 +0.04(+0.75%)
Jan 28, 2003 5.193 5.199 5.186 5.199 11,540 +0.02(+0.38%)
Jan 27, 2003 5.206 5.206 5.167 5.180 7,693 -0.03(-0.50%)
Jan 24, 2003 5.232 5.232 5.167 5.206 5,693 +0.02(+0.38%)
Jan 23, 2003 5.225 5.225 5.186 5.186 66,778 +0.01(+0.25%)
Jan 22, 2003 5.193 5.199 5.102 5.173 35,389 +0.00(+0.00%)
Jan 21, 2003 5.199 5.199 5.167 5.173 5,385 -0.01(-0.13%)
Jan 17, 2003 5.199 5.199 5.147 5.180 15,078 +0.01(+0.25%)
Jan 16, 2003 5.173 5.173 5.167 5.167 4,769 -0.01(-0.13%)
Jan 15, 2003 5.199 5.232 5.173 5.173 3,538 +0.01(+0.11%)
Jan 14, 2003 5.173 5.199 5.167 5.167 3,538 +0.02(+0.39%)
Jan 13, 2003 5.121 5.199 5.121 5.147 19,848 -0.02(-0.38%)
Jan 10, 2003 5.134 5.167 5.134 5.167 5,077 -0.03(-0.63%)
Jan 09, 2003 5.219 5.264 5.199 5.199 4,616 -0.03(-0.62%)
Jan 08, 2003 5.069 5.232 5.069 5.232 14,155 +0.14(+2.81%)
Jan 07, 2003 5.043 5.167 5.037 5.089 5,231 +0.05(+1.03%)
Jan 06, 2003 5.004 5.037 5.004 5.037 9,232 -0.00(-0.01%)
Jan 03, 2003 5.011 5.069 4.926 5.037 8,462 +0.03(+0.66%)
Jan 02, 2003 4.952 5.004 4.952 5.004 4,616 +0.00(+0.00%)
Dec 31, 2002 4.855 5.004 4.855 5.004 10,155 +0.13(+2.67%)
Dec 30, 2002 4.952 4.952 4.835 4.874 8,770 +0.05(+1.08%)
Dec 27, 2002 4.874 4.881 4.822 4.822 5,693 -0.06(-1.20%)
Dec 26, 2002 4.946 4.946 4.874 4.881 3,077 +0.01(+0.13%)
Dec 24, 2002 4.874 4.874 4.874 4.874 153 +0.05(+1.08%)
Dec 23, 2002 4.822 4.829 4.822 4.822 2,154 +0.01(+0.13%)
Dec 20, 2002 4.816 4.829 4.816 4.816 1,077 +0.02(+0.41%)
Dec 19, 2002 4.881 4.933 4.679 4.796 11,386 -0.12(-2.38%)
Dec 18, 2002 4.972 4.972 4.913 4.913 7,077 -0.03(-0.53%)
Dec 17, 2002 4.913 4.939 4.907 4.939 18,464 +0.00(+0.00%)
Dec 16, 2002 4.881 4.939 4.874 4.939 47,083 +0.03(+0.66%)
Dec 13, 2002 4.887 5.037 4.887 4.907 11,693 +0.00(+0.00%)
Dec 12, 2002 4.764 4.972 4.764 4.907 29,080 +0.12(+2.44%)
Dec 11, 2002 4.796 4.874 4.790 4.790 6,462 -0.05(-1.07%)
Dec 10, 2002 4.946 4.946 4.835 4.842 9,232 +0.01(+0.27%)
Dec 09, 2002 4.718 5.004 4.718 4.829 13,078 -0.08(-1.59%)
Dec 06, 2002 4.419 5.082 4.419 4.907 84,780 +0.36(+7.86%)
Dec 05, 2002 4.601 4.614 4.328 4.549 147,712 -0.06(-1.41%)
Dec 04, 2002 4.627 4.627 4.614 4.614 9,847 -0.06(-1.39%)
Dec 03, 2002 4.588 4.809 4.588 4.679 5,231 +0.06(+1.41%)
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.