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

First Community Bksh (NQ: FCBC )

34.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Jan 31, 2011 8.601 8.836 8.442 8.550 85,462 -0.01(-0.15%)
Jan 28, 2011 8.874 8.906 8.340 8.563 117,764 -0.34(-3.79%)
Jan 27, 2011 8.900 8.982 8.773 8.900 54,191 -0.12(-1.34%)
Jan 26, 2011 8.887 9.065 8.830 9.020 53,615 +0.15(+1.65%)
Jan 25, 2011 8.601 8.900 8.544 8.874 66,577 +0.23(+2.65%)
Jan 24, 2011 8.741 8.823 8.607 8.645 101,538 -0.07(-0.80%)
Jan 21, 2011 8.925 9.275 8.709 8.715 76,632 -0.15(-1.65%)
Jan 20, 2011 8.842 9.014 8.842 8.862 61,973 -0.01(-0.07%)
Jan 19, 2011 9.408 9.485 8.868 8.868 93,976 -0.51(-5.49%)
Jan 18, 2011 9.345 9.523 9.243 9.383 77,646 -0.03(-0.27%)
Jan 14, 2011 9.148 9.472 9.084 9.408 39,626 +0.27(+2.99%)
Jan 13, 2011 9.268 9.415 9.059 9.135 64,856 -0.12(-1.30%)
Jan 12, 2011 9.205 9.364 9.160 9.256 49,012 +0.13(+1.46%)
Jan 11, 2011 8.912 9.141 8.906 9.122 40,780 +0.25(+2.87%)
Jan 10, 2011 8.925 8.925 8.703 8.868 64,682 -0.13(-1.41%)
Jan 07, 2011 9.313 9.313 8.785 8.995 50,919 -0.27(-2.95%)
Jan 06, 2011 9.478 9.478 9.141 9.268 39,297 -0.24(-2.47%)
Jan 05, 2011 9.631 9.713 9.472 9.504 84,806 -0.13(-1.39%)
Jan 04, 2011 9.828 9.853 9.326 9.637 98,752 -0.17(-1.75%)
Jan 03, 2011 9.593 9.961 9.593 9.809 92,305 +0.31(+3.28%)
Dec 31, 2010 9.472 9.631 9.415 9.497 21,024 -0.03(-0.33%)
Dec 30, 2010 9.415 9.599 9.376 9.529 18,106 +0.08(+0.81%)
Dec 29, 2010 9.586 9.586 9.154 9.453 84,499 -0.27(-2.75%)
Dec 28, 2010 9.841 9.841 9.618 9.720 42,484 -0.09(-0.91%)
Dec 27, 2010 9.949 9.949 9.701 9.809 63,971 -0.17(-1.66%)
Dec 23, 2010 10.07 10.08 9.936 9.974 23,476 -0.11(-1.07%)
Dec 22, 2010 9.891 10.15 9.872 10.08 52,250 +0.20(+1.99%)
Dec 21, 2010 9.841 9.929 9.713 9.885 66,470 +0.10(+0.97%)
Dec 20, 2010 9.688 10.11 9.688 9.790 83,644 -0.11(-1.09%)
Dec 17, 2010 10.04 10.05 9.834 9.898 159,353 -0.10(-1.02%)
Dec 16, 2010 9.777 10.05 9.726 9.999 59,997 +0.22(+2.28%)
Dec 15, 2010 9.713 9.847 9.713 9.777 40,845 +0.02(+0.20%)
Dec 14, 2010 9.764 10.01 9.599 9.758 88,723 +0.06(+0.66%)
Dec 13, 2010 9.942 9.942 9.694 9.694 52,654 -0.24(-2.43%)
Dec 10, 2010 9.694 9.993 9.586 9.936 35,720 +0.29(+2.96%)
Dec 09, 2010 9.542 9.694 9.421 9.650 49,311 +0.22(+2.29%)
Dec 08, 2010 9.052 9.516 9.040 9.434 29,876 +0.43(+4.80%)
Dec 07, 2010 8.963 9.135 8.804 9.001 84,081 +0.11(+1.22%)
Dec 06, 2010 8.842 8.906 8.785 8.893 23,799 +0.06(+0.72%)
Dec 03, 2010 8.811 8.887 8.717 8.830 93,823 -0.06(-0.71%)
Dec 02, 2010 8.957 9.148 8.868 8.893 131,862 -0.10(-1.06%)
Dec 01, 2010 8.951 9.148 8.728 8.989 178,237 +0.17(+1.95%)
Nov 30, 2010 8.773 8.900 8.556 8.817 89,488 -0.04(-0.50%)
Nov 29, 2010 8.652 8.900 8.652 8.862 42,542 +0.13(+1.46%)
Nov 26, 2010 8.804 8.900 8.722 8.734 32,628 -0.17(-1.86%)
Nov 24, 2010 8.773 8.900 8.900 8.900 78,655 +0.22(+2.49%)
Nov 23, 2010 8.633 8.747 8.633 8.684 27,234 -0.04(-0.51%)
Nov 22, 2010 8.734 8.830 8.493 8.728 22,894 -0.03(-0.36%)
Nov 19, 2010 8.684 8.792 8.499 8.760 41,002 +0.10(+1.10%)
Nov 18, 2010 8.417 8.798 8.417 8.664 57,375 +0.35(+4.20%)
Nov 17, 2010 8.709 8.766 8.296 8.315 20,006 -0.29(-3.33%)
Nov 16, 2010 8.690 8.703 8.480 8.601 25,735 -0.19(-2.17%)
Nov 15, 2010 8.836 8.868 8.766 8.792 10,004 -0.01(-0.14%)
Nov 12, 2010 8.741 8.970 8.728 8.804 36,072 -0.05(-0.57%)
Nov 11, 2010 8.792 8.900 8.792 8.855 14,967 -0.06(-0.64%)
Nov 10, 2010 8.874 9.059 8.785 8.912 78,207 +0.08(+0.86%)
Nov 09, 2010 8.823 8.906 8.785 8.836 58,212 -0.05(-0.57%)
Nov 08, 2010 8.753 8.900 8.499 8.887 26,298 +0.08(+0.87%)
Nov 05, 2010 8.912 8.912 8.690 8.811 39,237 -0.13(-1.42%)
Nov 04, 2010 9.027 9.268 8.855 8.938 113,312 +0.04(+0.43%)
Nov 03, 2010 8.537 8.912 8.537 8.900 52,374 +0.40(+4.71%)
Nov 02, 2010 8.354 8.543 8.304 8.499 62,649 +0.25(+2.98%)
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.