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 (%)
Aug 29, 2003 5.973 5.973 5.875 5.928 3,231 -0.03(-0.44%)
Aug 28, 2003 5.907 5.954 5.907 5.954 1,538 +0.02(+0.33%)
Aug 27, 2003 5.947 5.947 5.907 5.934 1,538 +0.08(+1.43%)
Aug 26, 2003 5.851 5.851 5.851 5.851 0 +0.00(+0.00%)
Aug 25, 2003 5.851 5.851 5.851 5.851 153 +0.06(+1.03%)
Aug 22, 2003 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Aug 21, 2003 5.908 5.927 5.791 5.791 615 +0.01(+0.11%)
Aug 20, 2003 5.882 5.882 5.784 5.784 8,462 -0.07(-1.22%)
Aug 19, 2003 5.752 5.882 5.752 5.856 34,004 +0.08(+1.46%)
Aug 18, 2003 5.797 5.823 5.732 5.771 7,539 +0.05(+0.91%)
Aug 15, 2003 5.719 5.719 5.719 5.719 461 -0.03(-0.45%)
Aug 14, 2003 5.810 5.810 5.745 5.745 3,385 -0.04(-0.67%)
Aug 13, 2003 5.786 5.786 5.784 5.784 769 +0.06(+1.14%)
Aug 12, 2003 5.719 5.719 5.719 5.719 153 -0.02(-0.34%)
Aug 11, 2003 5.810 5.810 5.739 5.739 615 -0.03(-0.55%)
Aug 08, 2003 5.771 5.771 5.771 5.771 0 +0.00(+0.00%)
Aug 07, 2003 5.758 5.797 5.758 5.771 1,538 +0.05(+0.90%)
Aug 06, 2003 5.732 5.849 5.719 5.719 24,157 +0.00(+0.00%)
Aug 05, 2003 5.687 5.843 5.687 5.719 9,693 +0.00(+0.00%)
Aug 04, 2003 5.719 5.719 5.719 5.719 307 +0.00(+0.00%)
Aug 01, 2003 5.823 5.849 5.687 5.719 53,084 -0.18(-3.08%)
Jul 31, 2003 5.849 5.901 5.784 5.901 18,771 +0.02(+0.33%)
Jul 30, 2003 5.882 5.882 5.882 5.882 0 +0.00(+0.00%)
Jul 29, 2003 5.882 5.882 5.849 5.882 8,616 -0.10(-1.63%)
Jul 28, 2003 5.960 5.979 5.882 5.979 54,315 +0.03(+0.55%)
Jul 25, 2003 5.882 5.960 5.882 5.947 22,002 -0.02(-0.33%)
Jul 24, 2003 5.960 5.966 5.960 5.966 461 +0.12(+2.00%)
Jul 23, 2003 5.849 5.849 5.849 5.849 307 -0.10(-1.64%)
Jul 22, 2003 5.849 5.947 5.849 5.947 12,001 -0.03(-0.54%)
Jul 21, 2003 5.914 5.979 5.849 5.979 23,695 +0.06(+1.10%)
Jul 18, 2003 5.914 5.914 5.914 5.914 2,615 -0.06(-1.09%)
Jul 17, 2003 5.947 5.979 5.849 5.979 4,308 +0.03(+0.55%)
Jul 16, 2003 5.914 5.947 5.914 5.947 7,693 -0.16(-2.66%)
Jul 15, 2003 6.109 6.109 6.109 6.109 7,693 +0.13(+2.17%)
Jul 14, 2003 5.914 5.979 5.914 5.979 4,000 -0.00(-0.01%)
Jul 11, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Jul 10, 2003 6.142 6.142 5.980 5.980 615 -0.05(-0.85%)
Jul 09, 2003 5.914 6.031 5.914 6.031 3,077 +0.12(+1.98%)
Jul 08, 2003 5.914 5.914 5.849 5.914 6,000 +0.05(+0.93%)
Jul 07, 2003 5.860 5.860 5.860 5.860 615 +0.01(+0.18%)
Jul 03, 2003 5.849 5.849 5.849 5.849 153 -0.05(-0.88%)
Jul 02, 2003 5.908 5.908 5.901 5.901 3,077 +0.00(+0.00%)
Jul 01, 2003 5.804 6.064 5.804 5.901 18,464 +0.10(+1.68%)
Jun 30, 2003 6.031 6.031 5.791 5.804 11,386 -0.23(-3.77%)
Jun 27, 2003 6.044 6.051 6.031 6.031 769 -0.05(-0.75%)
Jun 26, 2003 6.077 6.077 6.077 6.077 769 -0.10(-1.58%)
Jun 25, 2003 6.142 6.174 6.142 6.174 307 +0.04(+0.65%)
Jun 24, 2003 6.044 6.135 6.044 6.135 27,388 +0.09(+1.49%)
Jun 23, 2003 6.142 6.142 6.044 6.044 3,231 -0.05(-0.85%)
Jun 20, 2003 6.044 6.103 6.044 6.096 11,232 +0.01(+0.21%)
Jun 19, 2003 6.077 6.090 6.044 6.083 6,308 +0.01(+0.11%)
Jun 18, 2003 6.044 6.077 6.044 6.077 5,539 +0.03(+0.54%)
Jun 17, 2003 6.376 6.434 6.031 6.044 24,926 -0.42(-6.53%)
Jun 16, 2003 6.473 6.499 6.454 6.467 35,850 -0.05(-0.80%)
Jun 13, 2003 6.467 6.525 6.467 6.519 15,694 +0.05(+0.80%)
Jun 12, 2003 6.506 6.558 6.467 6.467 11,078 +0.01(+0.20%)
Jun 11, 2003 6.447 6.454 6.441 6.454 7,231 +0.01(+0.20%)
Jun 10, 2003 6.532 6.551 6.441 6.441 5,693 -0.07(-1.10%)
Jun 09, 2003 6.512 6.512 6.512 6.512 0 +0.00(+0.00%)
Jun 06, 2003 6.434 6.512 6.434 6.512 1,846 +0.08(+1.20%)
Jun 05, 2003 6.435 6.435 6.435 6.435 153 -0.08(-1.19%)
Jun 04, 2003 6.434 6.597 6.434 6.512 12,770 -0.01(-0.20%)
Jun 03, 2003 6.441 6.525 6.434 6.525 2,000 +0.09(+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.