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 (%)
Sep 30, 2003 5.752 5.791 5.732 5.791 20,002 +0.05(+0.91%)
Sep 29, 2003 5.648 5.752 5.648 5.739 5,220 +0.09(+1.62%)
Sep 26, 2003 5.563 5.720 5.563 5.647 5,231 +0.03(+0.45%)
Sep 25, 2003 5.713 5.713 5.524 5.622 42,928 -0.16(-2.70%)
Sep 24, 2003 5.849 5.856 5.849 5.778 42,313 -0.11(-1.88%)
Sep 23, 2003 5.882 5.914 5.882 5.888 20,925 +0.04(+0.67%)
Sep 22, 2003 5.875 5.901 5.849 5.849 1,692 -0.07(-1.12%)
Sep 19, 2003 5.882 5.915 5.875 5.915 2,923 +0.02(+0.35%)
Sep 18, 2003 5.875 5.953 5.869 5.895 1,846 +0.01(+0.22%)
Sep 17, 2003 5.869 5.979 5.869 5.882 22,310 +0.02(+0.33%)
Sep 16, 2003 5.862 5.862 5.862 5.862 2,923 +0.00(+0.00%)
Sep 15, 2003 5.862 5.862 5.862 5.862 307 -0.02(-0.32%)
Sep 12, 2003 5.895 5.960 5.869 5.881 18,156 -0.05(-0.88%)
Sep 11, 2003 5.921 5.992 5.921 5.933 2,308 +0.00(+0.00%)
Sep 10, 2003 5.980 5.980 5.933 5.933 1,230 -0.07(-1.20%)
Sep 09, 2003 5.902 6.005 5.902 6.005 9,539 +0.11(+1.87%)
Sep 08, 2003 5.895 5.895 5.895 5.895 461 -0.07(-1.20%)
Sep 05, 2003 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Sep 04, 2003 5.914 5.966 5.914 5.966 2,769 +0.06(+1.00%)
Sep 03, 2003 5.954 5.954 5.888 5.907 1,846 -0.03(-0.57%)
Sep 02, 2003 5.901 5.941 5.901 5.941 2,461 +0.01(+0.22%)
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%)
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.