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 (%)
Apr 30, 2007 10.47 10.51 10.40 10.50 15,960 -0.16(-1.52%)
Apr 27, 2007 10.56 10.72 10.56 10.66 11,826 +0.16(+1.55%)
Apr 26, 2007 10.40 10.56 10.40 10.50 1,247 +0.31(+3.00%)
Apr 25, 2007 10.23 10.27 10.19 10.19 1,686 +0.05(+0.51%)
Apr 24, 2007 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 23, 2007 9.937 10.14 9.846 10.14 4,512 +0.13(+1.30%)
Apr 20, 2007 9.983 10.01 9.944 10.01 904 -0.08(-0.84%)
Apr 19, 2007 10.09 10.09 10.09 10.09 281 +0.02(+0.19%)
Apr 18, 2007 10.11 10.30 9.885 10.07 4,766 -0.20(-1.90%)
Apr 17, 2007 10.27 10.27 10.27 10.27 153 -0.03(-0.25%)
Apr 16, 2007 9.996 10.29 9.996 10.29 2,932 +0.22(+2.19%)
Apr 13, 2007 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 12, 2007 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 11, 2007 9.911 10.15 9.768 10.07 5,406 +0.02(+0.16%)
Apr 10, 2007 9.944 10.07 9.918 10.06 7,854 +0.13(+1.28%)
Apr 09, 2007 10.24 10.39 9.853 9.931 20,950 -0.35(-3.41%)
Apr 05, 2007 10.11 10.28 10.09 10.28 2,154 -0.08(-0.82%)
Apr 04, 2007 10.40 10.40 10.03 10.37 5,496 +0.06(+0.63%)
Apr 03, 2007 10.31 10.31 10.30 10.30 307 -0.06(-0.56%)
Apr 02, 2007 10.10 10.50 10.00 10.36 3,729 -0.21(-2.03%)
Mar 30, 2007 10.57 10.57 10.57 10.57 2,615 -0.02(-0.17%)
Mar 29, 2007 10.56 10.72 10.56 10.59 1,863 +0.12(+1.17%)
Mar 28, 2007 10.34 10.72 10.34 10.47 5,142 +0.01(+0.12%)
Mar 27, 2007 10.33 10.50 10.33 10.46 4,672 +0.16(+1.51%)
Mar 26, 2007 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 23, 2007 10.24 10.30 10.24 10.30 3,308 +0.00(+0.00%)
Mar 22, 2007 10.23 10.33 10.23 10.30 13,694 +0.23(+2.26%)
Mar 21, 2007 10.15 10.15 10.07 10.07 1,615 -0.25(-2.39%)
Mar 20, 2007 10.24 10.32 10.07 10.32 7,390 +0.06(+0.57%)
Mar 19, 2007 10.57 10.57 10.26 10.26 615 +0.03(+0.25%)
Mar 16, 2007 10.31 10.40 10.24 10.24 15,540 -0.07(-0.69%)
Mar 15, 2007 10.30 10.33 10.05 10.31 17,674 +0.01(+0.06%)
Mar 14, 2007 10.31 10.31 10.30 10.30 615 -0.01(-0.13%)
Mar 13, 2007 10.31 10.31 10.31 10.31 461 -0.14(-1.37%)
Mar 12, 2007 10.46 10.55 10.28 10.46 1,230 +0.05(+0.50%)
Mar 09, 2007 10.31 10.42 10.31 10.41 2,000 -0.05(-0.50%)
Mar 08, 2007 10.68 10.68 10.41 10.46 1,846 -0.17(-1.59%)
Mar 07, 2007 10.69 10.69 10.41 10.63 3,398 -0.08(-0.73%)
Mar 06, 2007 10.37 10.70 10.37 10.70 6,616 +0.33(+3.13%)
Mar 05, 2007 10.38 10.38 10.38 10.38 498 -0.12(-1.11%)
Mar 02, 2007 10.33 10.56 10.33 10.50 3,745 +0.10(+0.94%)
Mar 01, 2007 10.50 10.55 10.35 10.40 8,105 -0.10(-0.93%)
Feb 28, 2007 10.27 10.53 10.27 10.50 31,230 +0.24(+2.35%)
Feb 27, 2007 10.27 10.27 10.10 10.26 1,230 -0.05(-0.50%)
Feb 26, 2007 9.749 10.40 9.749 10.31 26,218 +0.56(+5.73%)
Feb 23, 2007 9.723 9.814 9.723 9.749 769 +0.00(+0.00%)
Feb 22, 2007 9.684 10.05 9.684 9.749 7,911 +0.16(+1.69%)
Feb 21, 2007 9.749 9.749 9.586 9.586 41,916 -0.19(-1.90%)
Feb 20, 2007 9.814 9.814 9.772 9.772 2,000 +0.00(+0.03%)
Feb 16, 2007 9.769 9.769 9.769 9.769 323 +0.02(+0.21%)
Feb 15, 2007 9.749 9.749 9.749 9.749 0 +0.00(+0.00%)
Feb 14, 2007 9.749 9.749 9.749 9.749 153 -0.06(-0.66%)
Feb 13, 2007 9.905 9.924 9.801 9.814 2,308 -0.02(-0.20%)
Feb 12, 2007 9.970 9.970 9.716 9.833 1,230 +0.08(+0.87%)
Feb 09, 2007 9.840 9.989 9.690 9.749 6,500 -0.24(-2.42%)
Feb 08, 2007 10.07 10.07 9.834 9.990 5,351 -0.09(-0.89%)
Feb 07, 2007 9.905 10.17 9.880 10.08 5,457 +0.19(+1.97%)
Feb 06, 2007 9.567 9.885 9.554 9.885 13,078 +0.28(+2.89%)
Feb 05, 2007 9.521 9.607 9.521 9.607 626 +0.09(+0.91%)
Feb 02, 2007 9.489 9.560 9.476 9.521 4,157 +0.10(+1.03%)
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.