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 (%)
Nov 30, 2010 8.771 8.898 8.555 8.816 89,501 -0.04(-0.50%)
Nov 29, 2010 8.650 8.898 8.650 8.860 42,548 +0.13(+1.46%)
Nov 26, 2010 8.803 8.898 8.720 8.733 32,633 -0.17(-1.86%)
Nov 24, 2010 8.771 8.898 8.898 8.898 78,667 +0.22(+2.49%)
Nov 23, 2010 8.631 8.746 8.631 8.682 27,238 -0.04(-0.51%)
Nov 22, 2010 8.733 8.828 8.492 8.727 22,898 -0.03(-0.36%)
Nov 19, 2010 8.682 8.790 8.498 8.759 41,008 +0.10(+1.10%)
Nov 18, 2010 8.415 8.797 8.415 8.663 57,383 +0.35(+4.20%)
Nov 17, 2010 8.708 8.765 8.295 8.314 20,009 -0.29(-3.33%)
Nov 16, 2010 8.689 8.701 8.479 8.600 25,739 -0.19(-2.17%)
Nov 15, 2010 8.835 8.867 8.765 8.790 10,006 -0.01(-0.14%)
Nov 12, 2010 8.739 8.968 8.727 8.803 36,077 -0.05(-0.57%)
Nov 11, 2010 8.790 8.898 8.790 8.854 14,970 -0.06(-0.64%)
Nov 10, 2010 8.873 9.057 8.784 8.911 78,219 +0.08(+0.86%)
Nov 09, 2010 8.822 8.905 8.784 8.835 58,220 -0.05(-0.57%)
Nov 08, 2010 8.752 8.898 8.498 8.886 26,302 +0.08(+0.87%)
Nov 05, 2010 8.911 8.911 8.689 8.809 39,243 -0.13(-1.42%)
Nov 04, 2010 9.025 9.267 8.854 8.936 113,329 +0.04(+0.43%)
Nov 03, 2010 8.536 8.911 8.536 8.898 52,382 +0.40(+4.71%)
Nov 02, 2010 8.353 8.542 8.302 8.498 62,658 +0.25(+2.98%)
Nov 01, 2010 8.334 8.422 8.170 8.252 122,595 -0.24(-2.82%)
Oct 29, 2010 8.328 8.548 8.315 8.492 46,818 +0.01(+0.07%)
Oct 28, 2010 8.731 8.731 8.435 8.485 49,637 -0.15(-1.68%)
Oct 27, 2010 8.769 8.832 8.555 8.630 166,028 -0.20(-2.22%)
Oct 25, 2010 8.914 8.914 8.750 8.826 66,724 +0.01(+0.14%)
Oct 22, 2010 8.712 9.040 8.599 8.813 95,308 +0.23(+2.65%)
Oct 21, 2010 8.858 8.977 8.378 8.586 36,659 -0.20(-2.30%)
Oct 20, 2010 9.009 9.129 8.738 8.788 144,105 -0.15(-1.62%)
Oct 19, 2010 9.015 9.268 8.794 8.933 58,971 -0.21(-2.34%)
Oct 18, 2010 8.851 9.148 8.763 9.148 50,646 +0.35(+3.94%)
Oct 15, 2010 9.047 9.066 8.668 8.801 85,818 -0.11(-1.20%)
Oct 14, 2010 8.801 8.940 8.586 8.908 37,590 +0.07(+0.79%)
Oct 13, 2010 8.517 8.984 8.271 8.839 51,371 +0.34(+4.01%)
Oct 12, 2010 8.643 8.643 8.416 8.498 14,917 -0.15(-1.68%)
Oct 11, 2010 8.618 8.776 8.416 8.643 19,301 -0.01(-0.07%)
Oct 08, 2010 8.498 8.738 8.214 8.649 41,068 +0.20(+2.31%)
Oct 07, 2010 8.681 8.731 8.340 8.454 40,866 -0.17(-1.98%)
Oct 06, 2010 8.492 8.801 8.372 8.624 59,233 +0.13(+1.48%)
Oct 05, 2010 8.031 8.561 7.943 8.498 93,258 +0.58(+7.33%)
Oct 04, 2010 8.227 8.227 7.899 7.918 131,210 -0.31(-3.76%)
Oct 01, 2010 8.182 8.309 8.135 8.227 66,548 +0.09(+1.09%)
Sep 30, 2010 8.006 8.283 8.006 8.138 162,687 +0.18(+2.30%)
Sep 29, 2010 7.854 8.025 7.854 7.955 81,724 +0.05(+0.64%)
Sep 28, 2010 7.791 7.943 7.665 7.905 183,640 +0.13(+1.62%)
Sep 27, 2010 7.911 7.911 7.753 7.779 13,051 -0.13(-1.60%)
Sep 24, 2010 7.709 7.943 7.697 7.905 53,889 +0.32(+4.24%)
Sep 23, 2010 7.545 7.873 7.545 7.583 49,863 -0.04(-0.58%)
Sep 22, 2010 7.659 7.873 7.571 7.627 31,284 -0.09(-1.14%)
Sep 21, 2010 7.791 7.993 7.608 7.716 191,425 -0.11(-1.37%)
Sep 20, 2010 7.703 7.829 7.552 7.823 108,309 +0.15(+1.97%)
Sep 17, 2010 7.804 7.886 7.495 7.671 211,671 -0.33(-4.10%)
Sep 15, 2010 8.063 8.069 7.936 8.000 41,982 -0.12(-1.48%)
Sep 14, 2010 8.290 8.290 8.075 8.119 81,850 -0.21(-2.57%)
Sep 13, 2010 8.208 8.388 8.170 8.334 125,471 +0.19(+2.32%)
Sep 10, 2010 8.227 8.290 8.126 8.145 67,050 -0.08(-0.92%)
Sep 09, 2010 8.435 8.473 8.179 8.220 41,324 -0.08(-0.91%)
Sep 08, 2010 8.271 8.517 8.258 8.296 53,236 +0.03(+0.38%)
Sep 07, 2010 8.637 8.649 8.239 8.265 44,071 -0.38(-4.45%)
Sep 03, 2010 8.643 8.668 8.473 8.649 55,289 +0.11(+1.33%)
Sep 02, 2010 8.473 8.567 8.265 8.536 51,707 +0.00(+0.00%)
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.