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 )

34.73 +0.47 (+1.37%)
Streaming Delayed Price Updated: 12:42 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 (%)
Feb 28, 2011 8.080 8.090 7.805 7.875 65,616 -0.14(-1.76%)
Feb 25, 2011 8.093 8.093 7.958 8.016 142,850 -0.06(-0.71%)
Feb 24, 2011 8.125 8.131 7.920 8.074 67,931 -0.01(-0.16%)
Feb 23, 2011 8.330 8.336 8.061 8.086 75,990 -0.13(-1.56%)
Feb 22, 2011 8.406 8.477 8.083 8.214 95,597 -0.31(-3.68%)
Feb 18, 2011 8.682 8.925 8.464 8.528 82,934 -0.09(-1.04%)
Feb 17, 2011 8.438 8.643 8.310 8.618 33,293 +0.18(+2.12%)
Feb 16, 2011 8.509 8.547 8.413 8.438 55,042 -0.04(-0.45%)
Feb 15, 2011 8.637 8.720 8.413 8.477 79,447 -0.17(-2.00%)
Feb 14, 2011 8.547 8.845 8.483 8.650 67,678 +0.07(+0.82%)
Feb 11, 2011 8.298 8.599 8.266 8.579 64,760 +0.24(+2.92%)
Feb 10, 2011 8.515 8.631 8.323 8.336 87,661 -0.23(-2.69%)
Feb 09, 2011 8.701 8.701 8.490 8.567 38,951 -0.18(-2.05%)
Feb 08, 2011 8.739 8.828 8.657 8.746 36,870 -0.03(-0.36%)
Feb 07, 2011 8.568 8.816 8.568 8.778 25,519 +0.19(+2.22%)
Feb 04, 2011 8.549 8.593 8.409 8.587 44,103 +0.02(+0.22%)
Feb 03, 2011 8.593 8.663 8.422 8.568 25,125 -0.06(-0.74%)
Feb 02, 2011 8.746 8.892 8.542 8.631 30,975 -0.17(-1.88%)
Feb 01, 2011 8.581 8.879 8.517 8.797 40,761 +0.25(+2.90%)
Jan 31, 2011 8.600 8.835 8.441 8.549 85,475 -0.01(-0.15%)
Jan 28, 2011 8.873 8.905 8.339 8.561 117,782 -0.34(-3.79%)
Jan 27, 2011 8.898 8.981 8.771 8.898 54,199 -0.12(-1.34%)
Jan 26, 2011 8.886 9.064 8.828 9.019 53,623 +0.15(+1.65%)
Jan 25, 2011 8.600 8.898 8.542 8.873 66,587 +0.23(+2.65%)
Jan 24, 2011 8.739 8.822 8.606 8.644 101,553 -0.07(-0.80%)
Jan 21, 2011 8.924 9.273 8.708 8.714 76,644 -0.15(-1.65%)
Jan 20, 2011 8.841 9.013 8.841 8.860 61,982 -0.01(-0.07%)
Jan 19, 2011 9.407 9.483 8.867 8.867 93,990 -0.51(-5.49%)
Jan 18, 2011 9.343 9.521 9.242 9.381 77,657 -0.03(-0.27%)
Jan 14, 2011 9.146 9.470 9.083 9.407 39,632 +0.27(+2.99%)
Jan 13, 2011 9.267 9.413 9.057 9.134 64,866 -0.12(-1.30%)
Jan 12, 2011 9.203 9.362 9.159 9.254 49,020 +0.13(+1.46%)
Jan 11, 2011 8.911 9.140 8.905 9.121 40,786 +0.25(+2.87%)
Jan 10, 2011 8.924 8.924 8.701 8.867 64,691 -0.13(-1.41%)
Jan 07, 2011 9.311 9.311 8.784 8.994 50,926 -0.27(-2.95%)
Jan 06, 2011 9.477 9.477 9.140 9.267 39,303 -0.24(-2.47%)
Jan 05, 2011 9.629 9.712 9.470 9.502 84,819 -0.13(-1.39%)
Jan 04, 2011 9.826 9.852 9.324 9.636 98,767 -0.17(-1.75%)
Jan 03, 2011 9.591 9.960 9.591 9.807 92,319 +0.31(+3.28%)
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%)
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.