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 )

35.59 -0.21 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 9.174 9.180 8.771 8.850 51,070 -0.36(-3.95%)
Apr 27, 2012 9.161 9.253 9.042 9.214 61,288 +0.05(+0.58%)
Apr 26, 2012 9.095 9.227 9.042 9.161 19,366 +0.01(+0.14%)
Apr 25, 2012 9.141 9.233 9.022 9.147 42,218 +0.12(+1.32%)
Apr 24, 2012 8.771 9.055 8.771 9.028 44,879 +0.28(+3.17%)
Apr 23, 2012 8.480 8.824 8.480 8.751 53,390 +0.08(+0.91%)
Apr 20, 2012 8.672 8.758 8.526 8.672 52,733 +0.17(+2.02%)
Apr 19, 2012 8.566 8.678 8.381 8.500 42,321 -0.03(-0.39%)
Apr 18, 2012 8.863 8.863 8.533 8.533 23,436 -0.41(-4.58%)
Apr 17, 2012 8.857 9.154 8.824 8.943 32,952 +0.20(+2.27%)
Apr 16, 2012 8.546 8.824 8.493 8.744 22,496 +0.21(+2.48%)
Apr 13, 2012 8.810 8.810 8.401 8.533 57,843 -0.35(-3.94%)
Apr 12, 2012 8.857 8.995 8.791 8.883 40,408 +0.00(+0.00%)
Apr 11, 2012 8.764 8.903 8.645 8.883 36,422 +0.25(+2.91%)
Apr 10, 2012 8.870 8.989 8.500 8.632 117,643 -0.24(-2.68%)
Apr 09, 2012 9.088 9.147 8.843 8.870 69,595 -0.39(-4.21%)
Apr 05, 2012 9.028 9.286 9.009 9.260 104,763 +0.23(+2.56%)
Apr 04, 2012 8.982 9.101 8.929 9.028 32,980 -0.11(-1.16%)
Apr 03, 2012 9.214 9.253 9.022 9.134 78,316 -0.15(-1.57%)
Apr 02, 2012 8.797 9.280 8.797 9.280 74,885 +0.45(+5.09%)
Mar 30, 2012 9.161 9.161 8.830 8.830 112,737 -0.22(-2.48%)
Mar 29, 2012 8.989 9.134 8.870 9.055 28,587 -0.04(-0.44%)
Mar 28, 2012 9.075 9.207 8.976 9.095 56,163 +0.08(+0.88%)
Mar 27, 2012 9.174 9.233 9.015 9.015 26,826 -0.14(-1.52%)
Mar 26, 2012 9.068 9.233 8.784 9.154 47,539 +0.24(+2.67%)
Mar 23, 2012 8.751 8.943 8.658 8.916 66,993 +0.23(+2.66%)
Mar 22, 2012 8.744 8.750 8.625 8.685 27,097 -0.13(-1.50%)
Mar 21, 2012 8.989 9.035 8.764 8.817 42,564 -0.11(-1.26%)
Mar 20, 2012 8.949 9.167 8.843 8.929 71,535 -0.13(-1.39%)
Mar 19, 2012 8.837 9.220 8.744 9.055 57,569 +0.22(+2.54%)
Mar 16, 2012 8.738 9.114 8.295 8.830 128,502 +0.10(+1.14%)
Mar 15, 2012 8.605 8.758 8.526 8.731 54,370 +0.16(+1.85%)
Mar 14, 2012 8.487 8.658 8.480 8.572 40,998 -0.03(-0.31%)
Mar 13, 2012 8.553 8.599 8.460 8.599 115,931 +0.10(+1.17%)
Mar 12, 2012 8.520 8.526 8.414 8.500 20,171 +0.01(+0.16%)
Mar 09, 2012 8.420 8.592 8.348 8.487 103,915 +0.06(+0.71%)
Mar 08, 2012 8.361 8.460 8.275 8.427 50,141 +0.10(+1.19%)
Mar 07, 2012 8.212 8.414 8.149 8.328 35,977 +0.17(+2.11%)
Mar 06, 2012 8.176 8.229 7.971 8.156 99,666 -0.09(-1.12%)
Mar 05, 2012 7.799 8.308 7.799 8.249 76,424 +0.41(+5.23%)
Mar 02, 2012 8.255 8.255 7.720 7.839 196,213 -0.38(-4.66%)
Mar 01, 2012 8.235 8.427 8.163 8.222 65,332 +0.03(+0.32%)
Feb 29, 2012 8.249 8.282 8.169 8.196 78,213 -0.01(-0.16%)
Feb 28, 2012 8.262 8.288 8.196 8.209 61,698 -0.05(-0.56%)
Feb 27, 2012 8.130 8.308 8.064 8.255 39,617 +0.05(+0.64%)
Feb 24, 2012 8.374 8.460 8.182 8.202 45,132 -0.15(-1.82%)
Feb 23, 2012 8.024 8.368 7.956 8.354 49,152 +0.37(+4.64%)
Feb 22, 2012 8.321 8.414 7.984 7.984 54,214 -0.36(-4.35%)
Feb 21, 2012 8.453 8.493 8.328 8.348 39,068 -0.11(-1.25%)
Feb 17, 2012 8.401 8.553 8.328 8.453 26,489 +0.10(+1.19%)
Feb 16, 2012 8.070 8.427 7.984 8.354 47,811 +0.40(+4.98%)
Feb 15, 2012 8.242 8.308 7.945 7.958 47,008 -0.21(-2.59%)
Feb 14, 2012 8.235 8.295 8.037 8.169 65,976 -0.12(-1.44%)
Feb 13, 2012 8.368 8.447 8.235 8.288 55,877 +0.02(+0.24%)
Feb 10, 2012 8.335 8.387 8.242 8.268 24,348 -0.20(-2.34%)
Feb 09, 2012 8.559 8.572 8.427 8.467 16,990 -0.09(-1.08%)
Feb 08, 2012 8.539 8.592 8.354 8.559 41,558 +0.06(+0.70%)
Feb 07, 2012 8.467 8.533 8.467 8.500 28,294 +0.02(+0.23%)
Feb 06, 2012 8.546 8.585 8.467 8.480 61,125 -0.14(-1.67%)
Feb 03, 2012 8.526 8.736 8.500 8.624 101,749 +0.17(+2.02%)
Feb 02, 2012 8.414 8.526 8.382 8.454 113,453 -0.03(-0.39%)
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.