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 29, 2005 6.630 6.630 6.630 6.630 184 +0.04(+0.61%)
Apr 28, 2005 6.662 6.922 6.590 6.590 1,892 -0.07(-1.07%)
Apr 27, 2005 6.662 6.662 6.662 6.662 673 +0.00(+0.00%)
Apr 26, 2005 6.662 6.662 6.662 6.662 923 -0.13(-1.91%)
Apr 25, 2005 6.792 6.792 6.792 6.792 0 +0.00(+0.00%)
Apr 22, 2005 6.662 6.792 6.662 6.792 7,167 -0.01(-0.19%)
Apr 21, 2005 6.805 6.805 6.805 6.805 484 -0.07(-1.04%)
Apr 20, 2005 7.052 7.084 6.785 6.876 1,075 +0.21(+3.22%)
Apr 19, 2005 6.707 6.707 6.662 6.662 461 -0.16(-2.29%)
Apr 18, 2005 7.019 7.019 6.818 6.818 307 +0.16(+2.34%)
Apr 15, 2005 6.824 6.876 6.662 6.662 7,207 -0.19(-2.84%)
Apr 14, 2005 7.182 7.182 6.857 6.857 2,923 -0.36(-4.96%)
Apr 13, 2005 7.214 7.227 7.214 7.214 15,078 -0.03(-0.45%)
Apr 12, 2005 7.273 7.273 7.214 7.247 15,683 +0.05(+0.72%)
Apr 11, 2005 7.227 7.227 7.182 7.195 5,523 -0.02(-0.27%)
Apr 08, 2005 7.372 7.372 7.214 7.214 923 -0.11(-1.51%)
Apr 07, 2005 7.240 7.383 7.240 7.325 3,029 +0.08(+1.17%)
Apr 06, 2005 7.222 7.240 7.222 7.240 769 -0.05(-0.70%)
Apr 05, 2005 7.291 7.291 7.291 7.291 304 +0.10(+1.34%)
Apr 04, 2005 7.195 7.195 7.195 7.195 321 -0.10(-1.34%)
Apr 01, 2005 7.195 7.292 7.195 7.292 541 +0.01(+0.18%)
Mar 31, 2005 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
Mar 30, 2005 7.279 7.279 7.279 7.279 3,846 +0.10(+1.36%)
Mar 29, 2005 7.182 7.182 7.182 7.182 761 +0.00(+0.00%)
Mar 28, 2005 7.182 7.182 7.182 7.182 1,700 +0.02(+0.27%)
Mar 24, 2005 7.162 7.162 7.162 7.162 3,077 +0.01(+0.18%)
Mar 23, 2005 7.214 7.214 7.149 7.149 20,424 -0.07(-0.90%)
Mar 22, 2005 7.214 7.214 7.156 7.214 1,267 +0.00(+0.00%)
Mar 21, 2005 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Mar 18, 2005 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Mar 17, 2005 7.182 7.214 7.182 7.214 540 -0.02(-0.31%)
Mar 16, 2005 7.214 7.236 7.214 7.236 3,077 -0.08(-1.03%)
Mar 15, 2005 7.182 7.377 7.182 7.312 8,965 -0.06(-0.88%)
Mar 14, 2005 7.377 7.377 7.377 7.377 458 -0.03(-0.44%)
Mar 11, 2005 7.734 7.734 7.377 7.409 4,154 +0.26(+3.63%)
Mar 10, 2005 7.727 7.727 7.150 7.150 577 -0.16(-2.13%)
Mar 09, 2005 7.312 7.312 7.305 7.305 2,341 -0.01(-0.09%)
Mar 08, 2005 7.312 7.312 7.312 7.312 961 -0.23(-3.10%)
Mar 07, 2005 7.799 7.799 7.435 7.545 923 +0.24(+3.28%)
Mar 04, 2005 7.306 7.306 7.306 7.306 484 -0.33(-4.33%)
Mar 03, 2005 7.636 7.636 7.636 7.636 0 +0.00(+0.00%)
Mar 02, 2005 7.480 7.636 7.409 7.636 21,082 +0.00(+0.00%)
Mar 01, 2005 7.474 7.649 7.474 7.636 2,925 +0.03(+0.34%)
Feb 28, 2005 7.344 7.643 7.344 7.610 3,865 -0.19(-2.42%)
Feb 25, 2005 7.454 8.059 7.454 7.799 23,867 +0.34(+4.62%)
Feb 24, 2005 7.454 7.454 7.454 7.454 0 +0.00(+0.00%)
Feb 23, 2005 7.734 7.734 7.201 7.454 18,040 -0.08(-1.12%)
Feb 22, 2005 7.539 7.539 7.539 7.539 307 -0.26(-3.33%)
Feb 18, 2005 7.305 7.799 7.175 7.799 16,771 +0.45(+6.10%)
Feb 17, 2005 7.104 7.636 7.097 7.351 25,797 +0.25(+3.57%)
Feb 16, 2005 7.234 7.234 7.097 7.097 4,462 -0.13(-1.80%)
Feb 15, 2005 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Feb 14, 2005 7.227 7.227 7.227 7.227 0 +0.00(+0.00%)
Feb 11, 2005 7.052 7.240 7.052 7.227 1,806 +0.07(+1.00%)
Feb 10, 2005 7.240 7.247 7.052 7.156 6,154 +0.01(+0.09%)
Feb 09, 2005 7.149 7.149 7.149 7.149 153 +0.03(+0.36%)
Feb 08, 2005 7.227 7.234 7.123 7.123 461 +0.12(+1.67%)
Feb 07, 2005 7.039 7.039 7.006 7.006 398 -0.23(-3.14%)
Feb 04, 2005 7.273 7.279 7.052 7.234 11,957 +0.23(+3.25%)
Feb 03, 2005 7.149 7.149 7.006 7.006 3,385 -0.17(-2.36%)
Feb 02, 2005 7.292 7.292 7.175 7.175 7,185 -0.10(-1.43%)
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.