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, 2004 6.454 6.454 6.454 6.454 307 +0.01(+0.20%)
Jun 29, 2004 6.467 6.506 6.441 6.441 11,693 -0.03(-0.40%)
Jun 28, 2004 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Jun 25, 2004 6.408 6.467 6.408 6.467 2,461 +0.06(+1.02%)
Jun 24, 2004 6.402 6.402 6.402 6.402 153 +0.16(+2.60%)
Jun 23, 2004 6.239 6.239 6.239 6.239 0 +0.00(+0.00%)
Jun 22, 2004 6.278 6.298 6.239 6.239 3,077 -0.10(-1.54%)
Jun 21, 2004 6.337 6.337 6.337 6.337 1,230 -0.19(-2.89%)
Jun 18, 2004 6.278 6.525 6.278 6.525 1,692 +0.31(+5.02%)
Jun 17, 2004 6.226 6.337 6.213 6.213 7,077 -0.03(-0.42%)
Jun 16, 2004 6.239 6.239 6.239 6.239 2,055 +0.00(+0.00%)
Jun 15, 2004 6.441 6.441 6.239 6.239 2,000 +0.00(+0.00%)
Jun 14, 2004 6.181 6.259 6.181 6.239 923 -0.10(-1.64%)
Jun 10, 2004 6.629 6.629 6.343 6.343 7,539 -0.23(-3.46%)
Jun 09, 2004 6.025 6.629 6.025 6.571 14,617 +0.27(+4.23%)
Jun 08, 2004 6.032 6.311 6.032 6.304 12,309 +0.23(+3.74%)
Jun 07, 2004 6.012 6.077 6.012 6.077 6,924 +0.06(+1.08%)
Jun 04, 2004 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Jun 03, 2004 5.947 6.012 5.947 6.012 1,846 +0.00(+0.00%)
Jun 02, 2004 5.888 6.012 5.888 6.012 7,231 +0.00(+0.00%)
Jun 01, 2004 6.070 6.070 6.012 6.012 2,000 +0.03(+0.43%)
May 28, 2004 5.948 6.077 5.948 5.986 15,078 +0.03(+0.55%)
May 27, 2004 5.875 5.953 5.875 5.953 11,078 +0.23(+4.09%)
May 26, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
May 25, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
May 24, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
May 21, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
May 20, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
May 19, 2004 5.719 5.719 5.719 5.719 307 -0.13(-2.22%)
May 18, 2004 5.849 5.849 5.849 5.849 1,077 -0.01(-0.22%)
May 17, 2004 5.882 5.882 5.862 5.862 5,231 +0.11(+1.92%)
May 14, 2004 5.753 5.753 5.752 5.752 307 -0.06(-1.12%)
May 13, 2004 5.817 5.817 5.817 5.817 0 +0.00(+0.00%)
May 12, 2004 5.778 5.817 5.752 5.817 2,154 -0.12(-2.08%)
May 11, 2004 5.771 5.940 5.771 5.940 5,693 +0.16(+2.81%)
May 10, 2004 5.779 5.779 5.778 5.778 461 +0.01(+0.11%)
May 07, 2004 5.843 5.914 5.771 5.771 9,693 -0.01(-0.22%)
May 06, 2004 5.784 5.784 5.784 5.784 0 +0.00(+0.00%)
May 05, 2004 5.784 5.784 5.784 5.784 769 +0.19(+3.49%)
May 04, 2004 5.791 5.791 5.589 5.589 4,308 -0.20(-3.48%)
May 03, 2004 5.791 5.791 5.791 5.791 3,846 -0.14(-2.36%)
Apr 30, 2004 5.843 5.947 5.843 5.930 15,232 +0.15(+2.53%)
Apr 29, 2004 5.875 5.875 5.784 5.784 9,078 -0.12(-2.09%)
Apr 28, 2004 5.851 5.908 5.851 5.908 1,230 +0.06(+1.00%)
Apr 27, 2004 5.687 5.849 5.687 5.849 8,308 +0.16(+2.86%)
Apr 26, 2004 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Apr 23, 2004 5.719 5.719 5.466 5.687 1,384 -0.10(-1.69%)
Apr 22, 2004 5.693 5.817 5.693 5.784 12,155 +0.01(+0.23%)
Apr 21, 2004 5.687 5.771 5.687 5.771 14,925 +0.05(+0.91%)
Apr 20, 2004 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Apr 19, 2004 5.687 5.726 5.687 5.719 8,462 +0.00(+0.00%)
Apr 16, 2004 5.752 5.804 5.719 5.719 7,385 +0.10(+1.73%)
Apr 15, 2004 5.745 5.817 5.589 5.622 36,620 -0.03(-0.57%)
Apr 14, 2004 5.661 5.661 5.654 5.654 2,308 -0.08(-1.47%)
Apr 13, 2004 5.739 5.739 5.739 5.739 1,692 +0.21(+3.88%)
Apr 12, 2004 5.667 5.843 5.524 5.524 8,924 -0.18(-3.19%)
Apr 08, 2004 5.706 5.706 5.706 5.706 769 -0.14(-2.44%)
Apr 07, 2004 5.888 5.888 5.752 5.849 1,538 +0.00(+0.00%)
Apr 06, 2004 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Apr 05, 2004 5.635 5.849 5.609 5.849 923 +0.20(+3.57%)
Apr 02, 2004 5.609 6.012 5.609 5.648 1,077 -0.17(-2.90%)
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.