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, 2010 6.288 6.756 6.130 6.327 40,005 +0.03(+0.52%)
Apr 29, 2010 6.558 6.558 6.232 6.294 6,903 -0.26(-3.92%)
Apr 28, 2010 6.558 6.558 6.261 6.551 3,025 -0.09(-1.29%)
Apr 27, 2010 6.584 6.637 6.397 6.637 11,782 +0.07(+1.05%)
Apr 26, 2010 6.545 6.650 6.314 6.568 16,976 -0.02(-0.35%)
Apr 23, 2010 6.624 6.657 6.518 6.591 6,660 -0.13(-1.96%)
Apr 22, 2010 6.459 6.723 6.459 6.723 15,357 +0.26(+3.98%)
Apr 21, 2010 6.518 6.644 6.459 6.466 15,969 -0.05(-0.81%)
Apr 20, 2010 6.406 6.644 6.406 6.518 34,942 +0.11(+1.75%)
Apr 19, 2010 6.070 6.420 6.070 6.406 21,689 +0.34(+5.54%)
Apr 16, 2010 5.919 6.103 5.919 6.070 15,148 +0.20(+3.48%)
Apr 15, 2010 5.701 5.892 5.701 5.866 11,720 +0.16(+2.89%)
Apr 14, 2010 5.632 5.760 5.632 5.701 4,495 +0.10(+1.70%)
Apr 13, 2010 5.708 5.754 5.602 5.606 11,749 -0.10(-1.68%)
Apr 12, 2010 5.912 5.912 5.622 5.701 10,780 -0.18(-3.14%)
Apr 09, 2010 5.602 5.886 5.602 5.886 8,620 +0.39(+7.07%)
Apr 08, 2010 5.490 5.549 5.418 5.497 19,097 +0.09(+1.71%)
Apr 07, 2010 5.405 5.609 5.405 5.405 8,117 -0.04(-0.73%)
Apr 06, 2010 5.457 5.461 5.444 5.444 493 +0.01(+0.12%)
Apr 05, 2010 5.373 5.444 5.373 5.437 1,517 -0.04(-0.72%)
Apr 01, 2010 5.787 5.477 5.477 5.477 36,869 -0.20(-3.59%)
Mar 31, 2010 5.846 5.846 5.622 5.681 8,015 +0.07(+1.17%)
Mar 30, 2010 5.912 5.912 5.602 5.615 12,101 -0.31(-5.23%)
Mar 29, 2010 5.892 5.931 5.853 5.925 5,336 +0.11(+1.93%)
Mar 26, 2010 5.813 5.813 5.688 5.813 3,271 -0.09(-1.56%)
Mar 25, 2010 5.721 5.905 5.574 5.905 12,898 +0.07(+1.21%)
Mar 24, 2010 5.675 5.835 5.602 5.835 3,334 +0.21(+3.78%)
Mar 23, 2010 5.543 5.622 5.543 5.622 15,136 +0.09(+1.55%)
Mar 22, 2010 5.899 5.925 5.523 5.536 26,518 -0.40(-6.67%)
Mar 19, 2010 5.767 5.932 5.767 5.932 5,374 +0.03(+0.45%)
Mar 18, 2010 5.925 5.925 5.701 5.905 13,166 +0.04(+0.67%)
Mar 17, 2010 5.490 5.866 5.345 5.866 18,519 +0.34(+6.21%)
Mar 16, 2010 5.615 5.615 5.503 5.523 11,159 +0.10(+1.82%)
Mar 15, 2010 5.457 5.470 5.372 5.424 13,858 +0.02(+0.37%)
Mar 12, 2010 5.273 5.497 5.273 5.405 19,285 +0.14(+2.63%)
Mar 11, 2010 5.194 5.267 5.187 5.266 10,022 +0.13(+2.57%)
Mar 10, 2010 5.128 5.193 5.076 5.134 5,469 +0.01(+0.11%)
Mar 09, 2010 5.167 5.167 5.128 5.128 2,308 -0.04(-0.74%)
Mar 08, 2010 4.972 5.199 4.972 5.167 32,582 +0.32(+6.71%)
Mar 05, 2010 4.822 5.082 4.822 4.842 4,937 +0.05(+0.95%)
Mar 04, 2010 4.946 4.952 4.783 4.796 11,321 -0.14(-2.89%)
Mar 03, 2010 4.894 4.952 4.868 4.939 24,714 +0.01(+0.13%)
Mar 02, 2010 5.079 5.089 4.900 4.933 2,861 +0.14(+2.85%)
Mar 01, 2010 4.803 4.856 4.796 4.796 10,999 -0.01(-0.27%)
Feb 26, 2010 5.089 5.089 4.809 4.809 8,524 -0.08(-1.60%)
Feb 25, 2010 4.874 4.900 4.816 4.887 39,968 -0.01(-0.13%)
Feb 24, 2010 5.095 5.115 4.874 4.894 8,461 -0.21(-4.08%)
Feb 23, 2010 5.102 5.102 5.101 5.102 5,974 +0.01(+0.23%)
Feb 22, 2010 5.134 5.134 5.090 5.090 9,479 -0.04(-0.86%)
Feb 19, 2010 5.082 5.173 5.082 5.134 13,540 -0.01(-0.13%)
Feb 18, 2010 5.186 5.186 5.082 5.141 9,893 -0.12(-2.35%)
Feb 17, 2010 4.972 5.352 4.972 5.264 18,594 +0.32(+6.44%)
Feb 16, 2010 4.907 4.946 4.907 4.946 14,617 +0.06(+1.33%)
Feb 12, 2010 4.868 4.881 4.881 4.881 6,154 +0.03(+0.53%)
Feb 11, 2010 4.874 4.874 4.855 4.855 1,814 +0.05(+0.95%)
Feb 10, 2010 4.809 4.809 4.809 4.809 2,308 -0.01(-0.13%)
Feb 09, 2010 4.816 4.816 4.816 4.816 1,209 +0.06(+1.30%)
Feb 08, 2010 4.754 4.754 4.754 4.754 413 -0.12(-2.47%)
Feb 05, 2010 4.874 4.874 4.874 4.874 2,000 -0.03(-0.66%)
Feb 04, 2010 4.842 4.907 4.842 4.907 7,684 +0.10(+2.03%)
Feb 02, 2010 4.751 4.809 4.809 4.809 6,462 -0.04(-0.80%)
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.