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 )

34.26 -0.74 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 24, 2011 8.381 9.064 8.381 8.703 101,607 -0.05(-0.52%)
May 23, 2011 8.755 9.019 8.310 8.748 108,964 -0.15(-1.74%)
May 20, 2011 9.180 9.296 8.897 8.903 38,108 -0.34(-3.70%)
May 19, 2011 9.361 9.361 9.213 9.245 25,531 -0.04(-0.42%)
May 18, 2011 9.264 9.393 9.193 9.284 45,392 +0.06(+0.70%)
May 17, 2011 9.090 9.354 8.980 9.219 54,099 +0.05(+0.56%)
May 16, 2011 9.213 9.284 9.116 9.167 40,528 -0.08(-0.91%)
May 13, 2011 9.535 9.535 9.225 9.251 41,123 -0.24(-2.58%)
May 12, 2011 9.309 9.574 9.122 9.496 32,381 +0.14(+1.52%)
May 11, 2011 9.477 9.574 9.290 9.354 52,051 -0.15(-1.63%)
May 10, 2011 9.484 9.535 9.384 9.509 32,935 +0.07(+0.75%)
May 09, 2011 9.394 9.509 9.272 9.439 25,270 +0.00(+0.00%)
May 06, 2011 9.586 9.586 9.355 9.439 36,039 -0.04(-0.41%)
May 05, 2011 9.419 9.586 9.298 9.477 81,288 +0.01(+0.14%)
May 04, 2011 9.452 9.567 9.362 9.464 38,546 +0.01(+0.14%)
May 03, 2011 9.336 9.477 9.298 9.452 34,411 +0.10(+1.03%)
May 02, 2011 9.317 9.567 9.253 9.355 58,676 -0.16(-1.68%)
Apr 29, 2011 9.759 9.759 9.419 9.516 43,949 -0.22(-2.30%)
Apr 28, 2011 9.708 9.740 9.618 9.740 20,179 +0.03(+0.33%)
Apr 27, 2011 9.663 9.874 9.554 9.708 23,457 +0.04(+0.40%)
Apr 26, 2011 9.106 9.740 9.106 9.669 70,869 +0.58(+6.34%)
Apr 25, 2011 8.773 9.150 8.741 9.093 33,411 +0.29(+3.27%)
Apr 21, 2011 8.818 8.818 8.645 8.805 28,239 +0.06(+0.66%)
Apr 20, 2011 8.632 8.773 8.478 8.747 65,764 +0.23(+2.71%)
Apr 19, 2011 8.651 8.773 8.491 8.517 58,788 -0.11(-1.26%)
Apr 18, 2011 8.645 8.773 8.536 8.625 46,763 -0.15(-1.68%)
Apr 15, 2011 8.728 8.792 8.677 8.773 59,886 +0.01(+0.15%)
Apr 14, 2011 8.593 8.779 8.536 8.760 44,221 +0.06(+0.74%)
Apr 13, 2011 8.984 8.997 8.638 8.696 51,504 -0.19(-2.16%)
Apr 12, 2011 8.958 9.195 8.805 8.888 38,010 -0.09(-1.00%)
Apr 11, 2011 9.074 9.259 8.907 8.978 21,472 -0.12(-1.27%)
Apr 08, 2011 9.247 9.311 8.696 9.093 32,640 -0.08(-0.84%)
Apr 07, 2011 9.349 9.407 9.112 9.170 40,656 -0.18(-1.92%)
Apr 06, 2011 9.285 9.496 9.285 9.349 54,506 -0.03(-0.27%)
Apr 05, 2011 9.471 9.567 9.349 9.375 25,058 -0.15(-1.55%)
Apr 04, 2011 9.471 9.736 9.467 9.522 101,932 +0.12(+1.23%)
Apr 01, 2011 9.176 9.471 9.163 9.407 73,841 +0.33(+3.60%)
Mar 31, 2011 9.048 9.336 9.048 9.080 69,476 -0.02(-0.21%)
Mar 30, 2011 9.157 9.247 9.067 9.099 37,790 +0.01(+0.07%)
Mar 29, 2011 8.901 9.176 8.856 9.093 85,144 +0.23(+2.60%)
Mar 28, 2011 9.054 9.125 8.862 8.862 32,783 -0.13(-1.42%)
Mar 25, 2011 9.119 9.362 8.990 8.990 91,622 -0.08(-0.85%)
Mar 24, 2011 9.048 9.138 8.965 9.067 84,123 +0.06(+0.64%)
Mar 23, 2011 8.882 9.240 8.664 9.010 163,599 +0.13(+1.52%)
Mar 22, 2011 8.619 8.933 8.606 8.875 34,478 +0.26(+3.05%)
Mar 21, 2011 8.485 8.613 8.286 8.613 72,587 +0.22(+2.59%)
Mar 18, 2011 8.017 8.405 7.966 8.395 153,251 +0.44(+5.47%)
Mar 17, 2011 8.056 8.081 7.908 7.960 38,358 +0.08(+1.06%)
Mar 16, 2011 7.812 7.960 7.812 7.876 51,951 +0.04(+0.57%)
Mar 15, 2011 7.748 7.902 7.748 7.831 28,265 -0.06(-0.73%)
Mar 14, 2011 7.844 7.915 7.844 7.889 25,726 +0.04(+0.49%)
Mar 11, 2011 7.844 7.947 7.844 7.851 43,899 -0.02(-0.24%)
Mar 10, 2011 8.184 8.241 7.844 7.870 72,403 -0.44(-5.24%)
Mar 09, 2011 8.273 8.395 8.273 8.305 13,270 +0.03(+0.31%)
Mar 08, 2011 7.940 8.376 7.940 8.280 51,565 +0.37(+4.61%)
Mar 07, 2011 8.004 8.164 7.844 7.915 37,029 -0.06(-0.80%)
Mar 04, 2011 8.043 8.062 7.844 7.979 66,198 -0.08(-1.03%)
Mar 03, 2011 7.972 8.145 7.972 8.062 56,141 +0.15(+1.94%)
Mar 02, 2011 7.838 7.934 7.838 7.908 94,189 +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.