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, 2012 5.193 5.322 5.193 5.246 1,355 +0.01(+0.13%)
Apr 27, 2012 5.253 5.273 4.946 5.239 2,771 -0.03(-0.63%)
Apr 26, 2012 5.126 5.273 5.126 5.273 449 -0.04(-0.75%)
Apr 25, 2012 5.339 5.339 5.079 5.313 3,912 -0.02(-0.47%)
Apr 24, 2012 5.339 5.339 5.246 5.338 798 -0.03(-0.53%)
Apr 23, 2012 5.206 5.419 5.206 5.366 2,018 +0.09(+1.64%)
Apr 20, 2012 5.399 5.418 5.019 5.279 1,751 -0.14(-2.59%)
Apr 19, 2012 5.206 5.419 5.193 5.419 20,276 +0.22(+4.24%)
Apr 18, 2012 5.172 5.199 5.072 5.199 11,054 +0.07(+1.43%)
Apr 17, 2012 4.952 5.173 4.952 5.126 12,343 +0.17(+3.50%)
Apr 16, 2012 5.126 5.132 4.952 4.952 14,963 -0.20(-3.96%)
Apr 13, 2012 5.126 5.157 4.972 5.157 9,165 +0.04(+0.75%)
Apr 12, 2012 5.006 5.118 5.006 5.118 8,627 +0.15(+2.93%)
Apr 11, 2012 5.163 5.163 4.972 4.972 307 -0.03(-0.53%)
Apr 10, 2012 5.173 5.173 4.999 4.999 13,259 -0.17(-3.30%)
Apr 09, 2012 5.099 5.170 5.099 5.170 299 +0.00(+0.00%)
Apr 05, 2012 5.072 5.170 5.006 5.170 7,752 -0.00(-0.05%)
Apr 04, 2012 5.173 5.173 5.173 5.173 149 +0.03(+0.65%)
Apr 03, 2012 5.106 5.166 5.106 5.139 13,574 -0.03(-0.52%)
Apr 02, 2012 5.146 5.166 5.126 5.166 1,809 -0.00(-0.08%)
Mar 30, 2012 5.092 5.172 5.006 5.170 2,317 -0.03(-0.56%)
Mar 29, 2012 5.072 5.199 4.974 5.199 2,996 +0.04(+0.78%)
Mar 28, 2012 5.159 5.159 5.159 5.159 149 +0.00(+0.00%)
Mar 27, 2012 5.006 5.173 5.006 5.159 11,181 +0.19(+3.76%)
Mar 26, 2012 4.972 5.085 4.972 4.972 2,954 -0.05(-0.93%)
Mar 23, 2012 5.006 5.019 4.926 5.019 9,240 +0.01(+0.27%)
Mar 22, 2012 4.954 5.006 4.926 5.006 3,017 +0.02(+0.40%)
Mar 21, 2012 4.866 5.006 4.866 4.986 3,146 +0.01(+0.13%)
Mar 20, 2012 4.839 5.006 4.839 4.979 8,388 +0.14(+2.87%)
Mar 19, 2012 5.106 5.106 4.559 4.840 14,502 -0.31(-5.94%)
Mar 16, 2012 5.112 5.206 5.006 5.146 11,417 +0.04(+0.78%)
Mar 15, 2012 4.919 5.263 4.772 5.106 4,869 +0.20(+4.08%)
Mar 14, 2012 4.845 4.912 4.805 4.906 18,129 +0.08(+1.62%)
Mar 13, 2012 4.745 4.872 4.579 4.827 46,498 +0.03(+0.60%)
Mar 12, 2012 4.872 4.872 4.792 4.799 8,287 -0.07(-1.51%)
Mar 09, 2012 4.772 4.906 4.772 4.872 17,440 +0.10(+2.10%)
Mar 08, 2012 4.552 4.772 4.472 4.772 24,787 +0.16(+3.53%)
Mar 07, 2012 4.445 4.612 4.338 4.609 34,320 +0.18(+4.16%)
Mar 06, 2012 4.512 4.532 4.318 4.425 25,306 +0.19(+4.41%)
Mar 05, 2012 4.258 4.569 4.078 4.238 13,224 -0.07(-1.55%)
Mar 02, 2012 4.231 4.596 4.198 4.305 13,147 +0.13(+3.20%)
Mar 01, 2012 4.105 4.231 4.105 4.171 2,265 +0.10(+2.46%)
Feb 29, 2012 4.098 4.131 4.071 4.071 2,550 -0.04(-0.97%)
Feb 28, 2012 4.131 4.138 4.071 4.111 11,312 -0.03(-0.61%)
Feb 27, 2012 4.011 4.137 4.011 4.137 1,048 +0.10(+2.40%)
Feb 24, 2012 4.038 4.198 3.944 4.040 12,855 -0.03(-0.77%)
Feb 23, 2012 4.078 4.229 4.071 4.071 3,005 -0.02(-0.49%)
Feb 22, 2012 4.151 4.231 4.071 4.091 2,451 -0.03(-0.65%)
Feb 21, 2012 4.051 4.229 3.938 4.118 7,341 +0.09(+2.15%)
Feb 17, 2012 4.085 4.085 3.871 4.031 11,211 -0.03(-0.82%)
Feb 16, 2012 4.018 4.138 3.758 4.065 12,477 -0.01(-0.16%)
Feb 15, 2012 3.971 4.071 3.904 4.071 6,573 +0.11(+2.69%)
Feb 14, 2012 3.958 4.038 3.731 3.964 8,146 -0.04(-1.00%)
Feb 13, 2012 4.005 4.005 4.004 4.004 824 +0.06(+1.52%)
Feb 10, 2012 4.038 4.098 3.944 3.944 6,667 -0.17(-4.06%)
Feb 08, 2012 4.178 4.111 4.111 4.111 7,791 -0.13(-2.99%)
Feb 07, 2012 4.085 4.238 4.085 4.238 8,066 +0.13(+3.25%)
Feb 06, 2012 3.971 4.215 3.798 4.105 5,314 +0.23(+5.85%)
Feb 03, 2012 4.002 4.238 3.878 3.878 21,112 -0.07(-1.69%)
Feb 02, 2012 3.831 3.944 3.804 3.944 5,557 +0.15(+3.87%)
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.