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 30, 2020 11.24 11.43 11.14 11.35 49,543 -0.02(-0.16%)
Oct 29, 2020 11.02 11.49 10.98 11.37 16,083 +0.24(+2.12%)
Oct 28, 2020 11.19 11.23 10.82 11.14 33,995 -0.08(-0.73%)
Oct 27, 2020 11.45 11.70 11.22 11.22 61,319 -0.43(-3.67%)
Oct 26, 2020 11.81 11.81 11.11 11.64 19,260 -0.28(-2.32%)
Oct 23, 2020 10.95 12.00 10.95 11.92 59,232 +0.89(+8.02%)
Oct 22, 2020 10.51 11.15 10.51 11.04 36,152 +0.57(+5.47%)
Oct 21, 2020 10.09 10.54 10.09 10.46 22,618 +0.20(+1.95%)
Oct 20, 2020 10.12 10.36 10.12 10.26 18,725 +0.27(+2.73%)
Oct 19, 2020 10.30 10.33 9.937 9.991 32,521 -0.10(-0.99%)
Oct 16, 2020 10.84 11.10 10.08 10.09 127,933 -0.88(-8.03%)
Oct 15, 2020 10.67 11.04 10.45 10.97 18,972 +0.42(+3.96%)
Oct 14, 2020 10.72 10.98 10.50 10.55 36,622 -0.43(-3.89%)
Oct 13, 2020 10.95 11.14 10.82 10.98 7,832 -0.08(-0.74%)
Oct 12, 2020 10.95 11.19 10.79 11.06 20,455 +0.12(+1.08%)
Oct 09, 2020 11.19 11.22 10.76 10.94 29,726 -0.13(-1.15%)
Oct 08, 2020 10.81 11.25 10.63 11.07 13,719 +0.34(+3.13%)
Oct 07, 2020 10.45 10.84 10.35 10.74 25,674 +0.27(+2.60%)
Oct 06, 2020 10.33 10.94 10.00 10.46 28,355 +0.24(+2.31%)
Oct 05, 2020 9.764 10.27 9.764 10.23 44,225 +0.37(+3.78%)
Oct 02, 2020 9.537 9.982 9.174 9.855 14,312 +0.15(+1.59%)
Oct 01, 2020 9.832 9.935 9.573 9.700 33,207 -0.11(-1.11%)
Sep 30, 2020 9.891 9.955 9.764 9.809 15,121 -0.03(-0.28%)
Sep 29, 2020 9.900 9.973 9.710 9.837 14,813 +0.00(+0.00%)
Sep 28, 2020 9.737 9.964 9.646 9.837 25,821 +0.25(+2.65%)
Sep 25, 2020 9.219 9.991 9.219 9.582 30,827 +0.13(+1.34%)
Sep 24, 2020 9.746 9.746 9.401 9.455 8,844 -0.02(-0.19%)
Sep 23, 2020 9.918 9.987 9.410 9.473 22,968 -0.28(-2.89%)
Sep 22, 2020 10.00 10.00 9.628 9.755 30,073 -0.14(-1.38%)
Sep 21, 2020 10.22 10.43 9.737 9.891 40,534 -0.54(-5.22%)
Sep 18, 2020 10.51 10.65 10.17 10.44 58,681 +0.11(+1.06%)
Sep 17, 2020 10.33 10.67 10.33 10.33 8,317 -0.08(-0.79%)
Sep 16, 2020 10.35 10.52 10.13 10.41 29,410 +0.06(+0.61%)
Sep 15, 2020 10.74 10.74 10.33 10.35 21,154 -0.33(-3.06%)
Sep 14, 2020 10.72 10.83 10.57 10.67 33,633 +0.03(+0.26%)
Sep 11, 2020 11.03 11.03 10.56 10.65 50,289 -0.20(-1.82%)
Sep 10, 2020 11.00 11.51 10.81 10.84 23,869 -0.05(-0.49%)
Sep 09, 2020 11.37 11.40 10.78 10.90 31,095 -0.04(-0.33%)
Sep 08, 2020 11.66 11.79 10.93 10.93 26,289 -0.91(-7.65%)
Sep 04, 2020 11.74 11.86 11.44 11.84 21,074 +0.22(+1.93%)
Sep 03, 2020 11.67 11.84 11.29 11.61 29,114 +0.00(+0.00%)
Sep 02, 2020 11.50 11.86 11.35 11.61 47,094 +0.07(+0.62%)
Sep 01, 2020 11.43 11.59 11.27 11.54 37,894 +0.04(+0.39%)
Aug 31, 2020 10.51 11.52 10.34 11.50 194,806 +1.13(+10.90%)
Aug 28, 2020 10.77 10.77 10.30 10.37 17,506 -0.28(-2.61%)
Aug 27, 2020 10.38 10.75 10.37 10.65 9,673 +0.33(+3.22%)
Aug 26, 2020 10.68 10.68 10.30 10.31 17,401 -0.29(-2.71%)
Aug 25, 2020 10.73 10.74 10.48 10.60 4,694 +0.00(+0.00%)
Aug 24, 2020 10.24 10.69 10.15 10.60 21,654 +0.46(+4.51%)
Aug 21, 2020 10.50 10.53 10.08 10.14 38,692 -0.30(-2.92%)
Aug 20, 2020 10.60 10.82 10.38 10.45 22,575 -0.28(-2.59%)
Aug 19, 2020 11.38 11.38 10.54 10.73 17,008 +0.05(+0.50%)
Aug 18, 2020 11.01 11.18 10.67 10.67 11,390 -0.42(-3.80%)
Aug 17, 2020 11.02 11.16 10.95 11.09 13,436 -0.10(-0.88%)
Aug 14, 2020 10.99 11.23 10.99 11.19 18,175 +0.16(+1.46%)
Aug 13, 2020 11.21 11.21 10.99 11.03 18,115 -0.31(-2.77%)
Aug 12, 2020 11.34 11.65 11.12 11.34 23,798 +0.22(+1.93%)
Aug 11, 2020 11.17 11.43 10.80 11.13 28,059 +0.17(+1.55%)
Aug 10, 2020 10.62 11.19 10.54 10.96 39,330 +0.35(+3.30%)
Aug 07, 2020 10.05 10.62 9.829 10.61 41,814 +0.72(+7.25%)
Aug 06, 2020 9.865 9.919 9.686 9.892 11,320 -0.03(-0.27%)
Aug 05, 2020 9.793 9.928 9.560 9.919 29,448 +0.19(+1.94%)
Aug 04, 2020 9.542 9.730 9.479 9.730 70,866 +0.08(+0.84%)
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.