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 )

34.69 +0.43 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2012 10.09 10.12 9.871 10.06 53,305 +0.01(+0.07%)
Oct 26, 2012 10.17 10.05 10.05 10.05 30,230 -0.11(-1.12%)
Oct 25, 2012 10.13 10.20 10.07 10.17 11,955 +0.10(+1.00%)
Oct 24, 2012 10.11 10.26 10.01 10.07 41,535 -0.01(-0.07%)
Oct 23, 2012 10.04 10.33 10.01 10.07 77,542 +0.02(+0.20%)
Oct 19, 2012 10.07 10.11 10.01 10.05 65,686 -0.01(-0.07%)
Oct 18, 2012 10.17 10.26 10.06 10.06 67,922 -0.14(-1.38%)
Oct 17, 2012 10.11 10.20 10.05 10.20 13,033 +0.14(+1.40%)
Oct 16, 2012 10.19 10.25 10.03 10.06 31,524 -0.03(-0.33%)
Oct 15, 2012 10.06 10.19 9.885 10.09 30,357 +0.13(+1.28%)
Oct 12, 2012 10.15 10.15 9.878 9.965 20,711 -0.21(-2.05%)
Oct 11, 2012 10.46 10.46 10.11 10.17 26,321 -0.16(-1.56%)
Oct 10, 2012 10.26 10.58 10.21 10.33 21,378 +0.06(+0.59%)
Oct 09, 2012 10.31 10.31 10.16 10.27 21,527 -0.07(-0.71%)
Oct 08, 2012 10.35 10.35 10.28 10.35 10,154 -0.08(-0.77%)
Oct 05, 2012 10.42 10.54 10.39 10.43 36,202 +0.02(+0.19%)
Oct 04, 2012 10.27 10.44 10.19 10.41 36,707 +0.17(+1.64%)
Oct 03, 2012 10.41 10.53 10.24 10.24 88,709 -0.17(-1.61%)
Oct 02, 2012 10.37 10.41 10.32 10.41 24,967 +0.08(+0.78%)
Oct 01, 2012 10.35 10.59 10.29 10.33 61,059 +0.08(+0.79%)
Sep 28, 2012 10.23 10.35 10.02 10.25 67,348 -0.05(-0.46%)
Sep 27, 2012 10.54 10.54 10.27 10.29 36,518 -0.15(-1.48%)
Sep 26, 2012 10.56 10.71 10.27 10.45 109,670 -0.04(-0.38%)
Sep 25, 2012 10.65 10.89 10.35 10.49 56,102 -0.11(-1.08%)
Sep 24, 2012 10.61 10.95 10.48 10.60 43,372 -0.01(-0.13%)
Sep 21, 2012 10.56 10.73 10.56 10.62 89,802 +0.25(+2.40%)
Sep 20, 2012 10.33 10.41 10.21 10.37 16,430 -0.06(-0.58%)
Sep 19, 2012 10.51 10.54 10.39 10.43 37,433 -0.02(-0.23%)
Sep 18, 2012 10.55 10.64 10.39 10.45 52,949 -0.18(-1.74%)
Sep 17, 2012 10.59 10.66 10.41 10.64 37,066 +0.09(+0.83%)
Sep 14, 2012 10.40 10.72 10.27 10.55 104,957 +0.17(+1.68%)
Sep 13, 2012 9.979 10.40 9.952 10.37 82,547 +0.29(+2.86%)
Sep 12, 2012 10.13 10.26 9.999 10.09 32,997 -0.05(-0.46%)
Sep 11, 2012 10.08 10.25 9.979 10.13 26,659 +0.03(+0.27%)
Sep 10, 2012 10.15 10.15 9.844 10.11 45,308 -0.03(-0.27%)
Sep 07, 2012 10.40 10.40 10.04 10.13 56,547 -0.21(-2.08%)
Sep 06, 2012 10.13 10.41 9.656 10.35 104,605 +0.26(+2.60%)
Sep 05, 2012 10.15 10.17 9.898 10.09 59,295 -0.03(-0.33%)
Sep 04, 2012 9.938 10.14 9.871 10.12 29,514 +0.14(+1.41%)
Aug 31, 2012 10.20 10.23 9.858 9.979 214,503 -0.10(-1.00%)
Aug 30, 2012 10.26 10.32 10.02 10.08 18,047 -0.24(-2.34%)
Aug 29, 2012 10.13 10.41 10.09 10.32 98,562 +0.32(+3.15%)
Aug 27, 2012 10.03 10.21 9.824 10.01 23,273 +0.05(+0.47%)
Aug 24, 2012 9.831 10.13 9.831 9.958 23,028 +0.13(+1.37%)
Aug 23, 2012 9.851 10.08 9.649 9.824 24,394 -0.01(-0.14%)
Aug 22, 2012 10.03 10.03 9.764 9.838 46,111 -0.26(-2.53%)
Aug 21, 2012 10.17 10.37 9.929 10.09 68,467 -0.07(-0.73%)
Aug 20, 2012 10.08 10.24 9.844 10.17 64,640 +0.02(+0.20%)
Aug 17, 2012 9.663 10.24 9.663 10.15 64,179 +0.44(+4.49%)
Aug 16, 2012 9.636 9.831 9.374 9.710 31,496 +0.05(+0.56%)
Aug 15, 2012 9.515 9.777 9.515 9.656 31,798 +0.07(+0.70%)
Aug 14, 2012 9.589 9.676 9.448 9.589 33,819 +0.04(+0.42%)
Aug 13, 2012 9.542 9.569 9.179 9.549 31,139 +0.01(+0.07%)
Aug 10, 2012 9.633 9.643 9.519 9.542 21,009 -0.10(-1.04%)
Aug 09, 2012 9.817 9.952 9.616 9.643 28,418 -0.15(-1.51%)
Aug 08, 2012 9.616 9.838 9.529 9.791 34,702 +0.14(+1.46%)
Aug 07, 2012 9.749 9.869 9.636 9.650 37,508 -0.04(-0.41%)
Aug 06, 2012 9.656 9.803 9.656 9.689 30,197 +0.01(+0.14%)
Aug 03, 2012 9.483 9.983 9.483 9.676 60,795 +0.37(+4.01%)
Aug 02, 2012 9.163 9.330 9.163 9.303 82,759 +0.03(+0.36%)
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.