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, 2020 11.66 11.83 11.29 11.53 39,549 -0.72(-5.87%)
Apr 29, 2020 11.74 12.87 11.24 12.24 86,386 +0.86(+7.55%)
Apr 28, 2020 11.74 11.74 10.76 11.38 34,033 -0.10(-0.85%)
Apr 27, 2020 10.57 11.80 10.40 11.48 66,520 +1.17(+11.35%)
Apr 24, 2020 9.798 10.71 9.753 10.31 11,616 +0.39(+3.93%)
Apr 23, 2020 10.01 10.15 9.753 9.922 43,843 -0.20(-2.01%)
Apr 22, 2020 10.42 10.42 9.873 10.13 21,642 -0.04(-0.44%)
Apr 21, 2020 9.638 10.37 9.638 10.17 43,844 +0.54(+5.62%)
Apr 20, 2020 10.37 10.37 9.434 9.629 42,634 -0.80(-7.65%)
Apr 17, 2020 9.975 11.23 9.931 10.43 21,090 +0.78(+8.09%)
Apr 16, 2020 9.895 10.24 9.576 9.647 59,244 -0.24(-2.42%)
Apr 15, 2020 10.22 10.71 9.806 9.886 34,086 -0.89(-8.23%)
Apr 14, 2020 10.88 11.42 10.68 10.77 74,705 +0.29(+2.79%)
Apr 13, 2020 10.92 11.01 10.29 10.48 17,214 -0.59(-5.36%)
Apr 09, 2020 10.97 11.50 10.69 11.07 25,601 +0.54(+5.13%)
Apr 08, 2020 10.28 10.76 9.789 10.53 24,589 +0.67(+6.74%)
Apr 07, 2020 10.68 10.96 9.771 9.868 26,112 -0.77(-7.25%)
Apr 06, 2020 9.957 10.64 9.718 10.64 35,496 +1.21(+12.89%)
Apr 03, 2020 9.860 9.939 8.915 9.425 59,549 -0.59(-5.93%)
Apr 02, 2020 10.19 10.38 9.842 10.02 40,218 -0.24(-2.33%)
Apr 01, 2020 10.70 10.83 9.845 10.26 43,005 -0.74(-6.69%)
Mar 31, 2020 10.88 11.01 9.851 10.99 51,437 +0.25(+2.31%)
Mar 30, 2020 9.851 10.90 9.842 10.75 35,189 +0.85(+8.60%)
Mar 27, 2020 11.53 11.53 9.319 9.895 44,323 -1.99(-16.78%)
Mar 26, 2020 10.05 11.97 9.647 11.89 64,472 +1.96(+19.73%)
Mar 25, 2020 10.39 10.70 8.636 9.931 96,644 -0.51(-4.92%)
Mar 24, 2020 8.689 10.55 8.139 10.44 120,830 +2.44(+30.45%)
Mar 23, 2020 7.998 8.811 7.980 8.006 33,617 -0.07(-0.88%)
Mar 20, 2020 8.414 9.336 8.024 8.077 82,444 -0.35(-4.11%)
Mar 19, 2020 7.492 8.423 7.492 8.423 155,338 +0.89(+11.76%)
Mar 18, 2020 8.317 9.682 7.501 7.537 126,380 -0.78(-9.38%)
Mar 17, 2020 7.457 8.725 7.457 8.317 139,813 +1.02(+13.97%)
Mar 16, 2020 8.556 8.754 7.279 7.297 166,210 -1.70(-18.92%)
Mar 13, 2020 10.11 10.63 8.441 9.000 184,400 -0.68(-7.05%)
Mar 12, 2020 10.86 10.86 9.468 9.682 116,402 -1.50(-13.38%)
Mar 11, 2020 12.20 12.54 11.16 11.18 88,560 -1.11(-9.04%)
Mar 10, 2020 13.03 13.16 11.90 12.29 37,403 -0.43(-3.37%)
Mar 09, 2020 13.43 14.01 12.50 12.72 47,577 -0.85(-6.25%)
Mar 06, 2020 13.08 14.11 12.69 13.57 31,898 +0.04(+0.26%)
Mar 05, 2020 14.26 14.46 13.19 13.53 39,254 -1.05(-7.20%)
Mar 04, 2020 14.53 14.92 14.50 14.58 16,660 +0.09(+0.60%)
Mar 03, 2020 15.12 15.12 14.43 14.49 23,121 -0.36(-2.41%)
Mar 02, 2020 14.72 14.87 14.64 14.85 20,837 +0.29(+1.98%)
Feb 28, 2020 14.74 14.90 14.43 14.56 57,052 -0.19(-1.30%)
Feb 27, 2020 15.19 15.19 14.69 14.76 58,625 -0.33(-2.20%)
Feb 26, 2020 14.96 15.39 14.88 15.09 26,734 +0.09(+0.58%)
Feb 25, 2020 15.52 15.73 14.89 15.00 45,289 -0.35(-2.28%)
Feb 24, 2020 15.31 15.70 15.31 15.35 44,529 +0.03(+0.23%)
Feb 21, 2020 15.55 15.59 15.31 15.31 23,552 -0.18(-1.18%)
Feb 20, 2020 15.28 15.61 15.20 15.50 26,844 +0.26(+1.72%)
Feb 19, 2020 15.38 15.74 15.24 15.24 12,481 -0.09(-0.57%)
Feb 18, 2020 15.08 15.35 14.90 15.32 6,103 +0.54(+3.67%)
Feb 14, 2020 14.78 14.86 14.69 14.78 11,661 -0.09(-0.59%)
Feb 13, 2020 14.29 15.07 14.29 14.87 28,112 +0.64(+4.49%)
Feb 12, 2020 14.72 14.83 14.13 14.23 26,853 -0.35(-2.40%)
Feb 11, 2020 14.69 14.87 14.58 14.58 14,160 -0.16(-1.07%)
Feb 10, 2020 14.77 14.88 14.66 14.74 3,851 -0.04(-0.24%)
Feb 07, 2020 14.87 14.87 14.66 14.77 8,689 -0.21(-1.40%)
Feb 06, 2020 15.15 15.47 14.96 14.98 22,218 -0.30(-1.95%)
Feb 05, 2020 15.03 15.44 14.97 15.28 17,403 +0.42(+2.83%)
Feb 04, 2020 14.95 15.03 14.78 14.86 14,083 +0.02(+0.12%)
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.