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 (%)
Jun 30, 2008 7.234 7.367 6.858 6.909 9,053 -0.24(-3.36%)
Jun 27, 2008 7.149 7.214 7.149 7.149 1,572 +0.00(+0.00%)
Jun 26, 2008 6.948 7.201 6.532 7.149 54,761 -0.32(-4.35%)
Jun 25, 2008 7.299 7.558 7.299 7.474 1,010 +0.44(+6.19%)
Jun 24, 2008 7.240 7.240 7.039 7.039 42,354 -0.27(-3.73%)
Jun 23, 2008 7.312 7.312 7.240 7.312 4,811 +0.05(+0.63%)
Jun 20, 2008 7.441 7.480 7.240 7.266 22,093 -0.16(-2.10%)
Jun 19, 2008 7.539 7.552 7.402 7.422 8,001 -0.17(-2.23%)
Jun 18, 2008 7.591 7.591 7.591 7.591 0 +0.00(+0.00%)
Jun 17, 2008 7.604 7.604 7.591 7.591 4,616 -0.01(-0.09%)
Jun 16, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Jun 13, 2008 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Jun 12, 2008 7.597 7.597 7.591 7.597 1,077 -0.01(-0.09%)
Jun 11, 2008 7.441 8.176 7.441 7.604 4,231 +0.13(+1.74%)
Jun 10, 2008 7.474 7.474 7.474 7.474 0 +0.00(+0.00%)
Jun 09, 2008 7.474 7.474 7.474 7.474 1,154 +0.02(+0.26%)
Jun 06, 2008 7.305 7.942 7.299 7.454 5,077 +0.17(+2.26%)
Jun 05, 2008 7.387 7.387 7.149 7.289 63,934 +0.14(+1.96%)
Jun 04, 2008 7.318 7.377 6.538 7.149 18,941 -0.23(-3.08%)
Jun 03, 2008 7.474 7.474 7.149 7.377 4,999 +0.01(+0.09%)
Jun 02, 2008 7.617 7.617 7.370 7.370 769 -0.10(-1.31%)
May 30, 2008 7.474 7.474 7.467 7.467 2,318 +0.19(+2.59%)
May 29, 2008 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
May 28, 2008 7.441 7.545 7.279 7.279 13,494 -0.19(-2.61%)
May 27, 2008 7.474 7.474 7.474 7.474 307 +0.05(+0.61%)
May 26, 2008 7.428 7.428 7.428 7.428 0 +0.00(+0.00%)
May 23, 2008 7.428 7.428 7.428 7.428 0 +0.00(+0.00%)
May 22, 2008 7.428 7.428 7.428 7.428 153 -0.05(-0.61%)
May 21, 2008 7.896 7.896 7.175 7.474 17,870 -0.40(-5.04%)
May 20, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
May 19, 2008 7.903 7.903 7.870 7.870 769 -0.16(-2.02%)
May 16, 2008 8.117 8.130 8.033 8.033 16,617 -0.25(-2.98%)
May 15, 2008 7.799 8.280 7.799 8.280 461 +0.48(+6.17%)
May 14, 2008 7.799 7.799 7.799 7.799 153 -0.06(-0.83%)
May 13, 2008 7.864 7.864 7.864 7.864 0 +0.00(+0.00%)
May 12, 2008 7.864 7.864 7.864 7.864 0 +0.00(+0.00%)
May 09, 2008 7.864 7.864 7.864 7.864 7,311 +0.00(+0.00%)
May 08, 2008 7.961 7.994 7.864 7.864 10,115 -0.10(-1.22%)
May 07, 2008 7.955 7.961 7.955 7.961 315 -0.16(-1.92%)
May 06, 2008 8.546 8.546 7.831 8.117 6,771 -0.41(-4.80%)
May 05, 2008 7.831 8.546 7.831 8.527 16,174 +0.66(+8.43%)
May 02, 2008 7.864 7.864 7.864 7.864 0 +0.00(+0.00%)
May 01, 2008 8.052 8.052 7.864 7.864 1,420 +0.01(+0.08%)
Apr 30, 2008 7.649 7.987 7.409 7.857 76,999 -0.04(-0.49%)
Apr 29, 2008 7.773 8.312 7.773 7.896 2,461 +0.14(+1.84%)
Apr 28, 2008 7.753 7.753 7.753 7.753 0 +0.00(+0.00%)
Apr 25, 2008 7.753 7.753 7.753 7.753 153 +0.02(+0.25%)
Apr 24, 2008 7.799 7.799 7.454 7.734 5,294 -0.25(-3.17%)
Apr 23, 2008 7.896 8.546 7.799 7.987 10,709 -0.56(-6.54%)
Apr 22, 2008 8.546 8.546 8.546 8.546 0 +0.00(+0.00%)
Apr 21, 2008 8.546 8.546 8.546 8.546 0 +0.00(+0.00%)
Apr 18, 2008 8.546 8.546 8.546 8.546 729 +0.10(+1.15%)
Apr 17, 2008 8.449 8.527 8.449 8.449 10,315 +0.00(+0.00%)
Apr 16, 2008 8.514 8.514 8.449 8.449 2,308 +0.00(+0.00%)
Apr 15, 2008 8.546 8.546 8.449 8.449 3,692 -0.10(-1.14%)
Apr 14, 2008 8.520 8.546 8.520 8.546 1,438 +0.01(+0.15%)
Apr 11, 2008 8.384 8.533 8.384 8.533 307 +0.24(+2.91%)
Apr 10, 2008 8.358 8.384 8.292 8.292 649 -0.09(-1.09%)
Apr 09, 2008 8.377 8.384 8.377 8.384 461 +0.00(+0.00%)
Apr 08, 2008 8.436 8.442 8.384 8.384 1,846 +0.10(+1.18%)
Apr 07, 2008 8.280 8.442 8.280 8.286 2,461 +0.01(+0.08%)
Apr 04, 2008 8.280 8.280 8.280 8.280 153 +0.13(+1.60%)
Apr 03, 2008 7.961 8.150 7.961 8.150 4,354 +0.26(+3.29%)
Apr 02, 2008 7.864 7.890 7.604 7.890 2,615 +0.29(+3.76%)
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.