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 31, 2013 8.573 8.780 8.387 8.539 4,732 -0.08(-0.88%)
May 30, 2013 8.546 8.745 8.546 8.614 0 -0.17(-1.88%)
May 29, 2013 8.573 8.780 8.463 8.780 19,687 +0.14(+1.59%)
May 28, 2013 8.552 8.711 8.504 8.642 12,202 +0.09(+1.05%)
May 24, 2013 8.656 8.697 8.511 8.552 0 -0.06(-0.64%)
May 23, 2013 8.580 8.779 8.580 8.608 0 -0.04(-0.48%)
May 22, 2013 8.601 8.649 8.504 8.649 0 +0.05(+0.56%)
May 21, 2013 8.587 8.601 8.539 8.601 0 +0.01(+0.08%)
May 20, 2013 8.621 8.621 8.545 8.594 0 -0.01(-0.08%)
May 17, 2013 8.635 8.944 8.527 8.601 0 -0.03(-0.40%)
May 16, 2013 8.635 8.876 8.573 8.635 24,397 -0.27(-3.02%)
May 15, 2013 8.607 9.021 8.566 8.904 0 +0.31(+3.61%)
May 13, 2013 8.539 8.594 8.318 8.594 0 +0.02(+0.24%)
May 10, 2013 8.539 8.594 8.446 8.573 0 +0.10(+1.14%)
May 09, 2013 8.456 8.587 8.456 8.477 0 -0.06(-0.73%)
May 08, 2013 8.572 8.580 8.518 8.539 0 +0.12(+1.39%)
May 07, 2013 8.415 8.504 8.288 8.422 0 -0.04(-0.49%)
May 06, 2013 8.435 8.532 8.435 8.463 0 -0.05(-0.57%)
May 03, 2013 8.594 8.594 8.263 8.511 0 -0.08(-0.96%)
May 02, 2013 8.477 8.594 8.401 8.594 0 +0.06(+0.65%)
May 01, 2013 8.263 8.587 8.263 8.539 0 +0.14(+1.64%)
Apr 30, 2013 8.401 8.470 8.360 8.401 0 -0.02(-0.25%)
Apr 29, 2013 8.401 8.466 8.346 8.422 7,933 +0.05(+0.58%)
Apr 26, 2013 8.353 8.418 8.298 8.373 13,473 -0.01(-0.08%)
Apr 25, 2013 8.298 8.394 8.298 8.380 1,315 -0.02(-0.25%)
Apr 24, 2013 8.373 8.401 8.236 8.401 0 +0.01(+0.08%)
Apr 23, 2013 8.394 8.394 8.360 8.394 5,082 -0.01(-0.08%)
Apr 22, 2013 8.491 8.491 8.241 8.401 4,193 +0.00(+0.00%)
Apr 19, 2013 8.332 8.497 8.188 8.401 10,744 +0.14(+1.75%)
Apr 18, 2013 8.504 8.504 8.201 8.256 2,220 +0.10(+1.18%)
Apr 17, 2013 8.070 8.298 8.070 8.160 12,849 +0.10(+1.20%)
Apr 16, 2013 8.091 8.119 7.919 8.064 18,183 +0.01(+0.09%)
Apr 15, 2013 8.002 8.119 7.995 8.057 9,137 +0.10(+1.30%)
Apr 12, 2013 8.036 8.036 7.850 7.953 8,631 +0.15(+1.94%)
Apr 11, 2013 7.883 7.885 7.684 7.802 38,267 -0.02(-0.26%)
Apr 10, 2013 7.599 7.877 7.595 7.823 2,535 +0.08(+0.98%)
Apr 09, 2013 7.712 7.747 7.588 7.747 12,590 +0.04(+0.54%)
Apr 08, 2013 7.712 7.712 7.671 7.705 6,776 +0.01(+0.09%)
Apr 05, 2013 7.761 7.761 7.568 7.699 9,140 -0.19(-2.36%)
Apr 04, 2013 7.912 7.912 7.774 7.885 3,205 -0.02(-0.26%)
Apr 03, 2013 7.823 8.050 7.823 7.905 1,013 +0.04(+0.53%)
Apr 02, 2013 8.109 8.118 7.733 7.864 82,879 -0.23(-2.81%)
Apr 01, 2013 7.940 8.125 7.919 8.091 2,949 -0.03(-0.34%)
Mar 28, 2013 7.988 8.125 7.988 8.119 13,091 +0.13(+1.64%)
Mar 27, 2013 8.070 8.070 7.960 7.988 6,646 -0.14(-1.69%)
Mar 26, 2013 8.043 8.126 8.043 8.126 2,467 +0.21(+2.61%)
Mar 25, 2013 7.850 7.926 7.664 7.919 2,740 +0.00(+0.00%)
Mar 22, 2013 7.919 7.919 7.919 7.919 2,603 +0.10(+1.23%)
Mar 21, 2013 7.609 7.823 7.609 7.823 763 -0.02(-0.26%)
Mar 20, 2013 7.568 7.919 7.561 7.843 16,709 +0.37(+4.98%)
Mar 19, 2013 7.609 7.623 7.458 7.471 14,118 -0.12(-1.54%)
Mar 18, 2013 7.678 7.678 7.526 7.588 10,059 -0.10(-1.25%)
Mar 15, 2013 7.733 7.919 7.685 7.685 6,777 +0.00(+0.00%)
Mar 14, 2013 7.678 7.747 7.533 7.685 16,388 -0.06(-0.80%)
Mar 13, 2013 7.911 7.912 7.595 7.747 27,053 -0.17(-2.17%)
Mar 12, 2013 8.369 8.396 7.748 7.919 15,828 -0.47(-5.61%)
Mar 11, 2013 8.431 8.485 8.369 8.390 11,259 -0.05(-0.57%)
Mar 08, 2013 8.458 8.526 8.424 8.437 14,402 -0.05(-0.56%)
Mar 07, 2013 8.390 8.526 8.390 8.485 14,856 +0.10(+1.14%)
Mar 06, 2013 8.437 8.512 8.185 8.390 7,670 -0.14(-1.60%)
Mar 05, 2013 8.369 8.526 8.369 8.526 12,263 +0.05(+0.58%)
Mar 04, 2013 8.519 8.519 8.477 8.477 1,172 +0.16(+1.95%)
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.