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 (%)
Dec 31, 2009 7.507 7.439 7.439 7.439 73,380 -0.12(-1.63%)
Dec 30, 2009 7.408 7.562 7.278 7.562 125,706 +0.13(+1.74%)
Dec 29, 2009 7.408 7.519 7.352 7.433 74,176 +0.02(+0.33%)
Dec 28, 2009 7.525 7.531 7.396 7.408 72,551 -0.06(-0.83%)
Dec 24, 2009 7.562 7.562 7.470 7.470 10,833 -0.07(-0.98%)
Dec 23, 2009 7.414 7.544 7.340 7.544 64,414 +0.17(+2.35%)
Dec 22, 2009 7.309 7.408 7.186 7.371 45,194 +0.07(+0.93%)
Dec 21, 2009 7.223 7.377 7.087 7.303 59,477 +0.12(+1.63%)
Dec 18, 2009 7.062 7.235 7.000 7.186 300,255 +0.20(+2.83%)
Dec 17, 2009 6.951 7.099 6.828 6.988 115,049 -0.04(-0.53%)
Dec 16, 2009 7.266 7.292 6.926 7.025 110,571 -0.15(-2.07%)
Dec 15, 2009 7.254 7.396 7.105 7.173 193,433 -0.11(-1.53%)
Dec 14, 2009 7.112 7.284 7.019 7.284 82,996 +0.32(+4.61%)
Dec 11, 2009 6.723 7.007 6.723 6.963 154,888 +0.27(+3.96%)
Dec 10, 2009 6.618 6.729 6.531 6.698 254,399 +0.10(+1.50%)
Dec 09, 2009 6.556 6.692 6.482 6.599 127,314 -0.07(-1.02%)
Dec 08, 2009 6.723 6.791 6.636 6.667 36,926 -0.12(-1.82%)
Dec 07, 2009 6.766 6.821 6.692 6.791 55,578 +0.04(+0.64%)
Dec 04, 2009 6.698 6.914 6.608 6.747 91,439 +0.19(+2.92%)
Dec 03, 2009 6.791 6.791 6.531 6.556 80,061 -0.22(-3.28%)
Dec 02, 2009 6.760 6.821 6.642 6.778 168,766 +0.02(+0.27%)
Dec 01, 2009 6.877 7.000 6.686 6.760 157,216 -0.02(-0.36%)
Nov 30, 2009 6.704 6.831 6.624 6.784 113,087 +0.06(+0.83%)
Nov 27, 2009 6.692 6.803 6.692 6.729 41,708 +0.00(+0.00%)
Nov 25, 2009 6.797 6.896 6.692 6.729 27,956 -0.05(-0.73%)
Nov 24, 2009 6.834 6.852 6.142 6.778 133,342 -0.05(-0.72%)
Nov 23, 2009 6.933 7.155 6.531 6.828 118,407 -0.01(-0.18%)
Nov 20, 2009 6.865 7.031 6.729 6.840 46,265 -0.07(-0.98%)
Nov 19, 2009 7.223 7.291 6.735 6.908 87,077 -0.36(-5.01%)
Nov 18, 2009 7.105 7.365 7.105 7.272 21,510 +0.01(+0.08%)
Nov 17, 2009 7.322 7.408 7.099 7.266 89,113 -0.08(-1.09%)
Nov 16, 2009 7.105 7.544 7.075 7.346 56,825 +0.29(+4.11%)
Nov 13, 2009 7.000 7.118 6.982 7.056 43,756 +0.03(+0.44%)
Nov 12, 2009 6.899 7.142 6.899 7.025 96,464 +0.00(+0.00%)
Nov 11, 2009 7.025 7.081 6.982 7.025 56,281 +0.05(+0.71%)
Nov 10, 2009 7.000 7.000 6.926 6.976 60,177 -0.08(-1.14%)
Nov 09, 2009 7.223 7.247 7.013 7.056 56,930 -0.09(-1.21%)
Nov 06, 2009 7.087 7.204 7.000 7.142 73,265 -0.06(-0.77%)
Nov 05, 2009 7.217 7.223 7.130 7.198 58,625 +0.04(+0.60%)
Nov 04, 2009 7.204 7.241 7.050 7.155 150,155 -0.02(-0.34%)
Nov 03, 2009 7.093 7.247 7.081 7.180 82,544 +0.02(+0.26%)
Nov 02, 2009 7.130 7.241 6.908 7.161 207,055 -0.02(-0.34%)
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%)
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.