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 31, 2012 6.462 6.516 6.415 6.462 8,468 -0.02(-0.30%)
Oct 26, 2012 6.314 6.482 6.482 6.482 66,642 +0.14(+2.23%)
Oct 25, 2012 6.320 6.448 6.314 6.341 4,285 -0.01(-0.20%)
Oct 24, 2012 6.320 6.388 6.280 6.353 41,177 +0.03(+0.42%)
Oct 23, 2012 6.253 6.374 6.246 6.327 20,000 +0.05(+0.76%)
Oct 19, 2012 6.253 6.347 6.253 6.279 5,923 -0.07(-1.07%)
Oct 18, 2012 6.232 6.347 6.165 6.347 1,629 +0.01(+0.11%)
Oct 17, 2012 6.097 6.388 6.091 6.341 88,873 +0.15(+2.40%)
Oct 16, 2012 6.192 6.192 6.111 6.192 73,567 +0.00(+0.00%)
Oct 15, 2012 6.192 6.192 6.091 6.192 9,614 +0.03(+0.55%)
Oct 12, 2012 6.239 6.239 6.070 6.158 7,412 +0.04(+0.66%)
Oct 11, 2012 6.185 6.239 6.016 6.118 14,474 -0.28(-4.33%)
Oct 10, 2012 6.104 6.395 5.969 6.395 9,956 +0.26(+4.18%)
Oct 09, 2012 6.185 6.280 5.922 6.138 15,570 -0.11(-1.73%)
Oct 08, 2012 6.280 6.280 6.185 6.246 4,219 -0.00(-0.00%)
Oct 05, 2012 6.314 6.314 6.219 6.246 7,653 -0.15(-2.32%)
Oct 04, 2012 6.307 6.394 6.280 6.394 13,458 +0.05(+0.85%)
Oct 03, 2012 6.307 6.401 6.256 6.341 9,470 -0.03(-0.53%)
Oct 02, 2012 6.381 6.401 6.213 6.374 3,527 -0.01(-0.19%)
Oct 01, 2012 6.246 6.401 6.246 6.387 25,060 +0.21(+3.37%)
Sep 28, 2012 6.239 6.246 6.178 6.178 17,392 +0.01(+0.11%)
Sep 27, 2012 6.185 6.246 6.145 6.172 5,923 +0.05(+0.77%)
Sep 26, 2012 6.253 6.401 6.118 6.124 11,829 -0.05(-0.87%)
Sep 25, 2012 6.401 6.401 6.178 6.178 24,674 -0.21(-3.28%)
Sep 24, 2012 6.422 6.428 6.320 6.388 11,315 -0.01(-0.21%)
Sep 21, 2012 6.415 6.422 6.327 6.401 9,971 +0.06(+0.96%)
Sep 20, 2012 6.307 6.341 6.307 6.341 16,415 +0.03(+0.42%)
Sep 19, 2012 6.341 6.341 6.247 6.314 16,440 -0.03(-0.42%)
Sep 18, 2012 6.300 6.396 6.300 6.341 7,476 +0.00(+0.00%)
Sep 17, 2012 6.507 6.507 6.180 6.340 11,301 -0.05(-0.84%)
Sep 14, 2012 6.127 6.407 6.006 6.394 33,323 +0.25(+4.13%)
Sep 13, 2012 6.080 6.140 6.074 6.140 2,206 +0.00(+0.00%)
Sep 12, 2012 6.060 6.140 6.040 6.140 16,181 +0.11(+1.77%)
Sep 11, 2012 6.020 6.074 6.013 6.034 15,759 -0.03(-0.55%)
Sep 10, 2012 6.040 6.074 6.027 6.067 9,412 -0.01(-0.11%)
Sep 07, 2012 6.007 6.074 5.993 6.074 2,097 -0.05(-0.76%)
Sep 06, 2012 6.107 6.120 6.013 6.120 14,521 +0.11(+1.89%)
Sep 05, 2012 6.007 6.100 6.007 6.007 6,014 -0.03(-0.55%)
Sep 04, 2012 6.020 6.041 5.997 6.040 13,189 +0.01(+0.22%)
Aug 31, 2012 6.140 6.140 6.027 6.027 9,589 -0.05(-0.76%)
Aug 30, 2012 6.100 6.140 6.007 6.073 1,797 -0.06(-0.99%)
Aug 29, 2012 6.139 6.140 5.880 6.134 31,256 +0.23(+3.83%)
Aug 27, 2012 5.833 5.980 5.833 5.907 16,267 -0.03(-0.55%)
Aug 24, 2012 5.840 5.940 5.813 5.940 2,996 +0.19(+3.25%)
Aug 23, 2012 5.920 5.940 5.747 5.753 6,760 -0.15(-2.60%)
Aug 22, 2012 5.713 5.947 5.713 5.907 6,839 -0.01(-0.23%)
Aug 21, 2012 5.940 5.940 5.920 5.920 2,996 +0.01(+0.23%)
Aug 20, 2012 5.847 5.940 5.813 5.907 1,591 -0.01(-0.11%)
Aug 17, 2012 5.833 5.940 5.753 5.913 5,464 +0.21(+3.63%)
Aug 16, 2012 5.959 5.959 5.706 5.706 2,696 -0.13(-2.29%)
Aug 15, 2012 5.827 5.840 5.827 5.840 897 -0.13(-2.22%)
Aug 14, 2012 5.973 5.973 5.973 5.973 149 +0.05(+0.78%)
Aug 13, 2012 5.693 5.927 5.673 5.927 5,224 -0.01(-0.22%)
Aug 10, 2012 5.953 5.987 5.933 5.940 4,796 -0.04(-0.67%)
Aug 09, 2012 6.007 6.007 5.633 5.980 6,844 +0.06(+1.01%)
Aug 08, 2012 5.853 6.007 5.833 5.920 15,227 +0.03(+0.57%)
Aug 07, 2012 5.940 6.207 5.840 5.887 29,047 -0.02(-0.38%)
Aug 06, 2012 5.606 5.940 5.606 5.909 15,582 +0.36(+6.52%)
Aug 03, 2012 5.506 5.548 5.366 5.548 6,442 +0.04(+0.75%)
Aug 02, 2012 5.366 5.520 5.309 5.506 11,441 +0.15(+2.87%)
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.