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 )

35.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 7.297 7.309 7.056 7.186 158,669 -0.19(-2.59%)
Oct 29, 2009 7.241 7.389 7.081 7.377 146,193 +0.24(+3.37%)
Oct 28, 2009 7.365 7.494 7.136 7.136 116,034 -0.22(-3.02%)
Oct 27, 2009 7.297 7.433 7.260 7.359 56,939 +0.07(+1.02%)
Oct 26, 2009 7.531 7.581 6.951 7.284 109,787 -0.25(-3.28%)
Oct 23, 2009 7.562 7.605 7.408 7.531 79,171 -0.03(-0.41%)
Oct 22, 2009 7.284 7.624 7.284 7.562 75,020 +0.28(+3.81%)
Oct 21, 2009 7.568 7.655 7.260 7.284 120,006 -0.33(-4.30%)
Oct 20, 2009 7.655 7.871 7.591 7.612 105,148 -0.27(-3.37%)
Oct 19, 2009 7.939 7.951 7.778 7.877 36,748 -0.07(-0.85%)
Oct 16, 2009 7.933 7.951 7.815 7.945 85,270 +0.01(+0.08%)
Oct 15, 2009 7.933 7.945 7.902 7.939 41,930 -0.02(-0.31%)
Oct 14, 2009 7.926 8.062 7.859 7.964 38,571 +0.13(+1.65%)
Oct 13, 2009 7.822 7.846 7.717 7.834 43,500 +0.01(+0.16%)
Oct 12, 2009 7.797 7.908 7.729 7.822 34,464 -0.11(-1.40%)
Oct 09, 2009 7.704 7.951 7.605 7.933 58,001 +0.20(+2.64%)
Oct 08, 2009 7.815 7.957 7.729 7.729 69,666 -0.06(-0.79%)
Oct 07, 2009 7.717 7.828 7.636 7.791 21,484 +0.04(+0.48%)
Oct 06, 2009 7.766 7.846 7.643 7.754 59,223 +0.04(+0.48%)
Oct 05, 2009 7.735 7.735 7.655 7.717 48,862 +0.00(+0.00%)
Oct 02, 2009 7.636 7.747 7.451 7.717 86,693 -0.01(-0.08%)
Oct 01, 2009 7.822 7.852 7.698 7.723 78,677 -0.07(-0.87%)
Sep 30, 2009 7.852 7.926 7.717 7.791 117,153 -0.09(-1.10%)
Sep 29, 2009 7.970 8.001 7.877 7.877 35,768 -0.12(-1.54%)
Sep 28, 2009 8.019 8.062 7.809 8.001 69,870 +0.19(+2.45%)
Sep 25, 2009 7.970 7.970 7.717 7.809 59,127 -0.05(-0.63%)
Sep 24, 2009 7.970 8.062 7.766 7.859 59,590 -0.11(-1.39%)
Sep 23, 2009 8.093 8.167 7.945 7.970 88,875 -0.12(-1.53%)
Sep 22, 2009 8.118 8.210 7.967 8.093 93,963 +0.00(+0.00%)
Sep 21, 2009 8.013 8.117 7.865 8.093 51,262 +0.01(+0.08%)
Sep 18, 2009 7.908 8.093 7.896 8.087 153,997 +0.20(+2.50%)
Sep 17, 2009 7.877 8.068 7.778 7.889 113,907 -0.04(-0.54%)
Sep 16, 2009 7.877 8.019 7.766 7.933 180,691 +0.06(+0.78%)
Sep 15, 2009 7.809 7.920 7.766 7.871 99,699 +0.04(+0.55%)
Sep 14, 2009 7.803 7.902 7.778 7.828 83,555 -0.06(-0.70%)
Sep 11, 2009 8.025 8.025 7.778 7.883 74,829 -0.12(-1.47%)
Sep 10, 2009 7.889 8.001 7.686 8.001 94,641 +0.12(+1.57%)
Sep 09, 2009 7.803 7.945 7.680 7.877 101,100 +0.00(+0.00%)
Sep 08, 2009 7.908 7.939 7.815 7.877 79,993 +0.02(+0.31%)
Sep 04, 2009 7.809 7.859 7.661 7.852 121,779 +0.04(+0.55%)
Sep 03, 2009 7.754 7.871 7.636 7.809 106,249 +0.09(+1.12%)
Sep 02, 2009 7.556 7.778 7.556 7.723 215,566 +0.17(+2.21%)
Sep 01, 2009 7.649 7.951 7.463 7.556 167,029 -0.17(-2.24%)
Aug 31, 2009 7.754 7.902 7.470 7.729 243,953 -0.12(-1.57%)
Aug 28, 2009 8.149 8.149 7.772 7.852 100,883 -0.25(-3.12%)
Aug 27, 2009 8.031 8.136 7.735 8.106 154,995 +0.01(+0.15%)
Aug 26, 2009 7.994 8.102 7.908 8.093 144,090 +0.07(+0.92%)
Aug 25, 2009 7.982 8.210 7.741 8.019 177,440 +0.07(+0.85%)
Aug 24, 2009 7.964 8.044 7.877 7.951 217,495 +0.03(+0.39%)
Aug 21, 2009 8.056 8.056 7.902 7.920 176,271 -0.01(-0.08%)
Aug 20, 2009 8.025 8.155 7.902 7.926 126,171 -0.10(-1.31%)
Aug 19, 2009 8.260 8.260 7.877 8.031 95,304 -0.02(-0.31%)
Aug 18, 2009 8.031 8.315 7.988 8.056 122,656 +0.10(+1.24%)
Aug 17, 2009 8.180 8.180 7.877 7.957 119,810 -0.39(-4.66%)
Aug 14, 2009 8.729 8.729 8.210 8.346 177,452 -0.43(-4.86%)
Aug 13, 2009 8.612 8.778 8.340 8.772 208,082 +0.22(+2.60%)
Aug 12, 2009 8.556 8.754 8.389 8.550 130,668 -0.04(-0.43%)
Aug 11, 2009 8.581 8.643 8.346 8.587 188,396 -0.02(-0.29%)
Aug 10, 2009 8.488 8.704 8.272 8.612 210,991 +0.04(+0.43%)
Aug 07, 2009 8.575 8.791 8.334 8.575 253,248 +0.11(+1.31%)
Aug 06, 2009 8.686 8.766 8.389 8.464 101,001 -0.13(-1.51%)
Aug 05, 2009 8.420 8.649 8.371 8.593 136,167 -0.06(-0.71%)
Aug 04, 2009 8.365 8.822 8.285 8.655 197,251 +0.10(+1.23%)
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.