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 (%)
Feb 29, 2012 8.247 8.280 8.168 8.194 78,225 -0.01(-0.16%)
Feb 28, 2012 8.261 8.287 8.194 8.208 61,707 -0.05(-0.56%)
Feb 27, 2012 8.128 8.307 8.062 8.254 39,623 +0.05(+0.64%)
Feb 24, 2012 8.373 8.459 8.181 8.201 45,139 -0.15(-1.82%)
Feb 23, 2012 8.023 8.366 7.955 8.353 49,159 +0.37(+4.64%)
Feb 22, 2012 8.320 8.413 7.983 7.983 54,223 -0.36(-4.35%)
Feb 21, 2012 8.452 8.492 8.327 8.346 39,074 -0.11(-1.25%)
Feb 17, 2012 8.399 8.551 8.327 8.452 26,493 +0.10(+1.19%)
Feb 16, 2012 8.069 8.426 7.983 8.353 47,819 +0.40(+4.98%)
Feb 15, 2012 8.241 8.307 7.943 7.957 47,015 -0.21(-2.59%)
Feb 14, 2012 8.234 8.294 8.036 8.168 65,986 -0.12(-1.44%)
Feb 13, 2012 8.366 8.446 8.234 8.287 55,886 +0.02(+0.24%)
Feb 10, 2012 8.333 8.386 8.241 8.267 24,352 -0.20(-2.34%)
Feb 09, 2012 8.558 8.571 8.426 8.465 16,993 -0.09(-1.08%)
Feb 08, 2012 8.538 8.591 8.353 8.558 41,564 +0.06(+0.70%)
Feb 07, 2012 8.466 8.531 8.466 8.498 28,299 +0.02(+0.23%)
Feb 06, 2012 8.544 8.584 8.466 8.479 61,134 -0.14(-1.67%)
Feb 03, 2012 8.525 8.735 8.498 8.623 101,765 +0.17(+2.02%)
Feb 02, 2012 8.413 8.525 8.380 8.453 113,470 -0.03(-0.39%)
Feb 01, 2012 8.400 8.531 8.335 8.485 97,877 +0.12(+1.41%)
Jan 31, 2012 8.394 8.439 8.309 8.367 69,253 -0.01(-0.08%)
Jan 30, 2012 8.361 8.439 8.315 8.374 61,446 -0.07(-0.78%)
Jan 27, 2012 8.433 8.590 8.361 8.439 59,593 -0.01(-0.16%)
Jan 26, 2012 8.433 8.728 8.177 8.453 89,713 -0.34(-3.88%)
Jan 25, 2012 8.807 8.918 8.774 8.794 38,941 -0.03(-0.37%)
Jan 24, 2012 8.584 8.905 8.551 8.826 100,673 +0.07(+0.75%)
Jan 23, 2012 8.767 8.905 8.669 8.761 16,797 +0.00(+0.00%)
Jan 20, 2012 8.512 8.800 8.512 8.761 20,192 +0.22(+2.53%)
Jan 19, 2012 8.564 8.590 8.472 8.544 30,273 -0.01(-0.15%)
Jan 18, 2012 8.433 8.571 8.328 8.557 34,248 +0.12(+1.48%)
Jan 17, 2012 8.302 8.492 8.262 8.433 115,215 +0.19(+2.31%)
Jan 13, 2012 8.190 8.262 8.118 8.243 48,802 -0.09(-1.02%)
Jan 12, 2012 8.320 8.335 8.177 8.328 50,515 +0.07(+0.79%)
Jan 11, 2012 8.197 8.321 8.131 8.262 79,297 +0.00(+0.00%)
Jan 10, 2012 8.131 8.413 8.079 8.262 127,523 +0.21(+2.61%)
Jan 09, 2012 8.066 8.079 7.902 8.053 113,675 +0.05(+0.66%)
Jan 06, 2012 8.112 8.112 7.935 8.000 81,879 -0.12(-1.45%)
Jan 05, 2012 8.053 8.210 7.961 8.118 38,839 -0.01(-0.16%)
Jan 04, 2012 8.203 8.308 8.131 8.131 49,898 -0.05(-0.64%)
Dec 30, 2011 8.262 8.276 8.151 8.184 37,909 -0.08(-0.95%)
Dec 29, 2011 8.216 8.302 8.190 8.262 42,737 +0.11(+1.37%)
Dec 28, 2011 8.367 8.472 8.138 8.151 37,311 -0.20(-2.43%)
Dec 27, 2011 8.446 8.518 8.315 8.354 78,695 -0.10(-1.16%)
Dec 23, 2011 8.597 8.597 8.420 8.453 23,397 +0.00(+0.00%)
Dec 21, 2011 8.190 8.479 8.138 8.453 38,011 +0.22(+2.63%)
Dec 20, 2011 8.138 8.315 8.131 8.236 108,234 +0.32(+4.06%)
Dec 19, 2011 8.131 8.269 7.889 7.915 130,754 -0.12(-1.55%)
Dec 16, 2011 8.184 8.223 8.026 8.039 205,585 -0.09(-1.13%)
Dec 15, 2011 8.105 8.144 7.915 8.131 117,534 +0.16(+1.97%)
Dec 14, 2011 7.777 8.062 7.777 7.974 164,417 +0.09(+1.08%)
Dec 13, 2011 8.184 8.190 7.816 7.889 74,440 -0.23(-2.83%)
Dec 12, 2011 7.974 8.282 7.928 8.118 42,986 -0.02(-0.24%)
Dec 09, 2011 7.784 8.236 7.784 8.138 101,289 +0.41(+5.35%)
Dec 08, 2011 7.987 8.131 7.725 7.725 67,646 -0.35(-4.31%)
Dec 07, 2011 8.092 8.138 8.026 8.072 106,068 -0.08(-0.97%)
Dec 06, 2011 8.197 8.197 8.066 8.151 62,228 -0.05(-0.56%)
Dec 05, 2011 7.987 8.216 7.974 8.197 107,172 +0.07(+0.89%)
Dec 02, 2011 8.210 8.223 8.079 8.125 204,780 +0.05(+0.65%)
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.