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:

First Community Bksh (NQ: FCBC )

35.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.45 10.45 10.20 10.42 85,318 +0.00(+0.00%)
Nov 29, 2012 10.38 10.48 10.25 10.42 51,977 +0.07(+0.72%)
Nov 28, 2012 10.11 10.35 10.11 10.34 22,566 +0.07(+0.66%)
Nov 27, 2012 10.36 10.39 10.18 10.27 50,981 -0.07(-0.65%)
Nov 26, 2012 10.40 10.40 10.18 10.34 30,751 -0.07(-0.71%)
Nov 23, 2012 10.29 10.42 10.26 10.42 22,906 +0.18(+1.72%)
Nov 21, 2012 10.26 10.44 10.14 10.24 25,044 +0.05(+0.53%)
Nov 20, 2012 10.18 10.48 10.04 10.19 40,208 -0.05(-0.46%)
Nov 19, 2012 9.895 10.33 9.875 10.23 101,965 +0.43(+4.42%)
Nov 16, 2012 9.740 9.855 9.648 9.800 44,927 +0.01(+0.14%)
Nov 15, 2012 8.935 9.827 8.847 9.787 65,166 +0.15(+1.54%)
Nov 14, 2012 9.997 10.19 9.577 9.638 43,642 -0.32(-3.19%)
Nov 13, 2012 9.888 10.18 9.719 9.956 43,908 -0.10(-1.01%)
Nov 12, 2012 10.01 10.12 9.983 10.06 31,075 +0.11(+1.16%)
Nov 09, 2012 9.976 10.04 9.942 9.942 49,713 -0.07(-0.68%)
Nov 08, 2012 10.08 10.11 9.983 10.01 90,121 -0.06(-0.60%)
Nov 07, 2012 10.21 10.24 9.997 10.07 160,234 -0.22(-2.17%)
Nov 06, 2012 10.40 10.41 10.27 10.29 58,234 +0.06(+0.59%)
Nov 05, 2012 10.26 10.50 10.11 10.23 31,256 +0.01(+0.07%)
Nov 02, 2012 10.40 10.55 10.07 10.23 186,958 -0.17(-1.68%)
Nov 01, 2012 10.19 10.40 10.05 10.40 143,384 +0.34(+3.40%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.