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 +0.04 (+0.11%)
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 (%)
Nov 30, 2011 8.131 8.131 7.771 8.131 189,974 +0.33(+4.29%)
Nov 29, 2011 7.915 7.915 7.751 7.797 24,648 -0.13(-1.65%)
Nov 28, 2011 7.849 8.000 7.689 7.928 78,958 +0.37(+4.95%)
Nov 25, 2011 7.574 7.869 7.554 7.554 30,976 -0.03(-0.43%)
Nov 23, 2011 7.803 7.878 7.561 7.587 65,423 -0.28(-3.58%)
Nov 22, 2011 7.941 8.059 7.816 7.869 31,353 -0.10(-1.23%)
Nov 21, 2011 7.974 8.098 7.935 7.967 57,450 -0.20(-2.41%)
Nov 18, 2011 7.902 8.230 7.849 8.164 39,336 +0.28(+3.49%)
Nov 17, 2011 7.994 8.230 7.830 7.889 53,828 -0.10(-1.31%)
Nov 16, 2011 8.059 8.348 7.974 7.994 54,861 -0.20(-2.48%)
Nov 15, 2011 7.994 8.216 7.830 8.197 69,124 +0.19(+2.38%)
Nov 14, 2011 8.407 8.407 7.895 8.007 59,439 -0.27(-3.25%)
Nov 11, 2011 7.987 8.289 7.941 8.276 53,412 +0.39(+4.90%)
Nov 10, 2011 8.007 8.053 7.836 7.889 41,237 +0.07(+0.84%)
Nov 09, 2011 8.138 8.216 7.784 7.823 109,142 -0.60(-7.16%)
Nov 08, 2011 8.112 8.485 7.954 8.426 116,645 +0.42(+5.24%)
Nov 07, 2011 7.961 8.078 7.694 8.007 254,062 +0.07(+0.82%)
Nov 04, 2011 8.007 8.049 7.883 7.942 54,483 -0.17(-2.09%)
Nov 03, 2011 7.909 8.169 7.564 8.111 85,727 +0.31(+3.92%)
Nov 02, 2011 7.545 7.831 7.467 7.805 74,267 +0.44(+6.01%)
Nov 01, 2011 7.421 7.759 7.285 7.363 140,546 -0.45(-5.75%)
Oct 31, 2011 7.772 8.026 7.545 7.812 84,726 -0.13(-1.64%)
Oct 28, 2011 8.033 8.371 7.896 7.942 98,920 -0.35(-4.24%)
Oct 27, 2011 7.623 8.455 7.421 8.293 166,717 +1.12(+15.59%)
Oct 26, 2011 7.577 7.577 7.083 7.174 88,861 -0.12(-1.69%)
Oct 25, 2011 7.864 7.864 7.194 7.298 82,726 -0.64(-8.03%)
Oct 24, 2011 7.616 7.948 7.532 7.935 49,454 +0.29(+3.83%)
Oct 21, 2011 7.590 7.675 7.493 7.642 58,832 +0.21(+2.89%)
Oct 20, 2011 7.434 7.506 7.207 7.428 29,994 +0.03(+0.44%)
Oct 19, 2011 7.551 7.646 7.369 7.395 105,018 -0.20(-2.57%)
Oct 18, 2011 7.200 7.746 7.200 7.590 69,569 +0.47(+6.58%)
Oct 17, 2011 7.447 7.506 7.077 7.122 92,411 -0.45(-5.93%)
Oct 14, 2011 7.337 7.610 7.246 7.571 77,960 +0.21(+2.83%)
Oct 13, 2011 7.369 7.408 7.207 7.363 60,700 -0.09(-1.22%)
Oct 12, 2011 6.972 7.551 6.927 7.454 72,009 +0.53(+7.61%)
Oct 11, 2011 6.582 6.953 6.563 6.927 75,429 +0.29(+4.41%)
Oct 10, 2011 6.634 6.738 6.537 6.634 118,213 +0.14(+2.10%)
Oct 07, 2011 6.771 6.771 6.433 6.498 190,480 -0.25(-3.66%)
Oct 06, 2011 7.064 7.064 6.556 6.745 90,681 -0.36(-5.04%)
Oct 05, 2011 7.038 7.187 6.829 7.103 59,063 +0.03(+0.46%)
Oct 04, 2011 6.101 7.213 6.094 7.070 122,685 +0.90(+14.66%)
Oct 03, 2011 6.589 6.673 6.133 6.166 118,571 -0.47(-7.06%)
Sep 30, 2011 6.797 6.986 6.576 6.634 74,109 -0.33(-4.67%)
Sep 29, 2011 6.816 6.986 6.706 6.959 38,339 +0.35(+5.32%)
Sep 28, 2011 6.693 6.816 6.524 6.608 80,969 -0.10(-1.46%)
Sep 27, 2011 6.706 6.953 6.511 6.706 55,126 +0.18(+2.69%)
Sep 26, 2011 6.309 6.589 6.251 6.530 40,612 +0.20(+3.08%)
Sep 23, 2011 6.107 6.470 5.990 6.335 81,951 +0.22(+3.62%)
Sep 22, 2011 5.984 6.231 5.659 6.114 89,336 -0.12(-1.88%)
Sep 21, 2011 6.966 6.998 6.198 6.231 99,070 -0.71(-10.22%)
Sep 20, 2011 7.142 7.168 6.927 6.940 38,851 -0.15(-2.11%)
Sep 19, 2011 7.135 7.272 6.901 7.090 75,409 -0.22(-3.02%)
Sep 16, 2011 7.428 7.493 7.194 7.311 77,041 -0.06(-0.79%)
Sep 15, 2011 7.187 7.395 6.966 7.369 138,496 +0.27(+3.85%)
Sep 14, 2011 7.018 7.220 6.966 7.096 49,068 +0.18(+2.54%)
Sep 13, 2011 6.940 7.057 6.888 6.920 34,205 +0.02(+0.28%)
Sep 12, 2011 6.699 6.973 6.699 6.901 33,931 +0.07(+1.05%)
Sep 09, 2011 7.122 7.337 6.751 6.829 92,977 -0.42(-5.74%)
Sep 08, 2011 7.493 7.649 7.083 7.246 70,935 -0.29(-3.88%)
Sep 07, 2011 7.194 7.603 7.161 7.538 70,476 +0.47(+6.62%)
Sep 06, 2011 6.751 7.155 6.751 7.070 59,126 +0.06(+0.83%)
Sep 02, 2011 7.220 7.421 6.881 7.012 95,698 -0.40(-5.36%)
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.