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 (%)
May 30, 2003 6.467 6.597 6.435 6.435 10,770 -0.06(-0.99%)
May 29, 2003 6.499 6.499 6.499 6.499 1,384 +0.03(+0.50%)
May 28, 2003 6.662 6.662 6.467 6.467 615 -0.03(-0.50%)
May 27, 2003 6.480 6.499 6.480 6.499 307 +0.00(+0.00%)
May 23, 2003 6.447 6.499 6.447 6.499 2,461 +0.06(+1.00%)
May 22, 2003 6.337 6.441 6.337 6.435 5,846 +0.10(+1.55%)
May 21, 2003 6.369 6.369 6.337 6.337 2,461 +0.00(+0.00%)
May 20, 2003 6.434 6.434 6.337 6.337 13,232 -0.03(-0.51%)
May 19, 2003 6.467 6.467 6.337 6.369 6,308 +0.01(+0.10%)
May 16, 2003 6.363 6.363 6.363 6.363 0 +0.00(+0.00%)
May 15, 2003 6.369 6.369 6.363 6.363 7,693 -0.01(-0.10%)
May 14, 2003 6.369 6.369 6.369 6.369 2,615 +0.03(+0.51%)
May 13, 2003 6.337 6.337 6.337 6.337 923 -0.10(-1.52%)
May 12, 2003 6.499 6.499 6.350 6.434 3,231 +0.14(+2.27%)
May 09, 2003 6.278 6.467 6.278 6.291 1,384 -0.21(-3.20%)
May 08, 2003 6.304 6.499 6.304 6.499 34,312 +0.29(+4.60%)
May 07, 2003 6.181 6.213 6.181 6.213 5,385 +0.01(+0.10%)
May 06, 2003 6.233 6.246 6.181 6.207 14,925 +0.03(+0.53%)
May 05, 2003 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
May 02, 2003 6.057 6.200 6.057 6.174 11,540 +0.03(+0.53%)
May 01, 2003 6.083 6.239 6.077 6.142 17,233 +0.07(+1.18%)
Apr 30, 2003 6.064 6.109 5.986 6.070 13,386 +0.05(+0.89%)
Apr 29, 2003 6.064 6.064 6.003 6.017 3,077 +0.01(+0.09%)
Apr 28, 2003 5.986 6.012 5.986 6.012 15,386 +0.02(+0.41%)
Apr 25, 2003 6.012 6.038 5.966 5.987 6,154 +0.02(+0.35%)
Apr 24, 2003 5.966 5.966 5.966 5.966 1,692 -0.05(-0.76%)
Apr 23, 2003 6.012 6.012 6.012 6.012 7,693 +0.03(+0.54%)
Apr 22, 2003 5.979 6.012 5.979 5.979 6,770 +0.00(+0.00%)
Apr 21, 2003 5.979 5.979 5.979 5.979 1,538 +0.03(+0.55%)
Apr 17, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Apr 16, 2003 5.973 5.979 5.947 5.947 2,308 -0.06(-0.97%)
Apr 15, 2003 6.005 6.005 6.005 6.005 4,616 +0.08(+1.32%)
Apr 14, 2003 5.947 5.947 5.927 5.927 9,232 -0.02(-0.33%)
Apr 11, 2003 5.947 5.979 5.947 5.947 7,693 -0.01(-0.11%)
Apr 10, 2003 5.992 5.992 5.953 5.953 4,154 -0.02(-0.33%)
Apr 09, 2003 5.973 5.973 5.973 5.973 307 -0.07(-1.18%)
Apr 08, 2003 5.979 6.044 5.947 6.044 33,696 +0.10(+1.64%)
Apr 07, 2003 5.947 5.947 5.947 5.947 307 +0.00(+0.00%)
Apr 04, 2003 5.947 5.947 5.947 5.947 1,077 +0.00(+0.00%)
Apr 03, 2003 5.947 5.947 5.947 5.947 461 +0.00(+0.00%)
Apr 02, 2003 6.005 6.005 5.947 5.947 7,077 +0.00(+0.00%)
Apr 01, 2003 5.947 5.947 5.947 5.947 1,846 +0.00(+0.00%)
Mar 31, 2003 5.914 5.947 5.914 5.947 3,692 +0.03(+0.55%)
Mar 28, 2003 5.914 5.914 5.914 5.914 615 +0.00(+0.00%)
Mar 27, 2003 6.012 6.012 5.914 5.914 4,154 -0.06(-1.09%)
Mar 26, 2003 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Mar 25, 2003 5.862 5.979 5.862 5.979 10,770 +0.12(+2.00%)
Mar 24, 2003 5.862 5.862 5.862 5.862 461 +0.01(+0.22%)
Mar 21, 2003 5.856 5.856 5.849 5.849 6,308 -0.01(-0.22%)
Mar 20, 2003 5.849 5.862 5.817 5.862 4,154 +0.05(+0.78%)
Mar 19, 2003 5.888 5.901 5.687 5.817 4,000 -0.13(-2.19%)
Mar 18, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Mar 17, 2003 5.953 5.953 5.862 5.947 55,238 -0.03(-0.54%)
Mar 14, 2003 5.947 5.979 5.947 5.979 2,615 +0.03(+0.55%)
Mar 13, 2003 6.031 6.044 5.947 5.947 769 -0.06(-1.08%)
Mar 12, 2003 5.914 6.018 5.914 6.012 9,385 +0.08(+1.31%)
Mar 11, 2003 5.999 6.005 5.934 5.934 5,385 -0.06(-1.08%)
Mar 10, 2003 6.038 6.038 5.999 5.999 769 -0.04(-0.65%)
Mar 07, 2003 6.044 6.044 6.038 6.038 7,077 -0.01(-0.11%)
Mar 06, 2003 5.927 6.070 5.921 6.044 35,850 +0.08(+1.42%)
Mar 05, 2003 5.966 6.174 5.914 5.960 96,936 -0.08(-1.40%)
Mar 04, 2003 5.927 6.044 5.901 6.044 21,695 +0.19(+3.22%)
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.