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 UNCHANGED
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 (%)
Dec 31, 2010 9.470 9.629 9.413 9.496 21,027 -0.03(-0.33%)
Dec 30, 2010 9.413 9.598 9.375 9.528 18,108 +0.08(+0.81%)
Dec 29, 2010 9.585 9.585 9.153 9.451 84,512 -0.27(-2.75%)
Dec 28, 2010 9.839 9.839 9.617 9.718 42,490 -0.09(-0.91%)
Dec 27, 2010 9.947 9.947 9.699 9.807 63,980 -0.17(-1.66%)
Dec 23, 2010 10.07 10.08 9.934 9.973 23,480 -0.11(-1.07%)
Dec 22, 2010 9.890 10.15 9.871 10.08 52,257 +0.20(+1.99%)
Dec 21, 2010 9.839 9.928 9.712 9.884 66,480 +0.10(+0.97%)
Dec 20, 2010 9.686 10.11 9.686 9.788 83,656 -0.11(-1.09%)
Dec 17, 2010 10.04 10.05 9.833 9.896 159,377 -0.10(-1.02%)
Dec 16, 2010 9.775 10.05 9.725 9.998 60,006 +0.22(+2.28%)
Dec 15, 2010 9.712 9.845 9.712 9.775 40,851 +0.02(+0.20%)
Dec 14, 2010 9.763 10.00 9.598 9.756 88,737 +0.06(+0.66%)
Dec 13, 2010 9.941 9.941 9.693 9.693 52,662 -0.24(-2.43%)
Dec 10, 2010 9.693 9.992 9.585 9.934 35,725 +0.29(+2.96%)
Dec 09, 2010 9.540 9.693 9.420 9.648 49,319 +0.22(+2.29%)
Dec 08, 2010 9.051 9.515 9.038 9.432 29,880 +0.43(+4.80%)
Dec 07, 2010 8.962 9.134 8.803 9.000 84,094 +0.11(+1.22%)
Dec 06, 2010 8.841 8.905 8.784 8.892 23,802 +0.06(+0.72%)
Dec 03, 2010 8.809 8.886 8.715 8.828 93,837 -0.06(-0.71%)
Dec 02, 2010 8.956 9.146 8.867 8.892 131,882 -0.10(-1.06%)
Dec 01, 2010 8.949 9.146 8.727 8.987 178,263 +0.17(+1.95%)
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%)
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.