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 (%)
May 31, 2012 8.230 8.350 8.077 8.257 59,801 +0.02(+0.24%)
May 30, 2012 8.357 8.410 8.210 8.237 32,102 -0.20(-2.37%)
May 29, 2012 8.470 8.590 8.210 8.437 34,705 +0.05(+0.56%)
May 25, 2012 8.470 8.623 8.363 8.390 37,075 -0.05(-0.63%)
May 24, 2012 8.410 8.450 8.177 8.443 41,092 +0.04(+0.48%)
May 23, 2012 8.177 8.443 8.077 8.403 37,492 +0.15(+1.78%)
May 22, 2012 8.390 8.523 8.130 8.257 30,835 -0.17(-1.98%)
May 21, 2012 8.203 8.450 8.197 8.423 70,257 +0.23(+2.76%)
May 18, 2012 8.270 8.390 8.157 8.197 93,371 -0.11(-1.36%)
May 17, 2012 8.483 8.557 8.310 8.310 85,514 -0.19(-2.20%)
May 16, 2012 8.513 8.657 8.457 8.497 38,461 +0.04(+0.47%)
May 15, 2012 8.330 8.570 8.330 8.457 45,121 +0.09(+1.12%)
May 14, 2012 8.263 8.468 8.263 8.363 58,304 -0.03(-0.40%)
May 11, 2012 8.457 8.557 8.350 8.397 46,104 -0.19(-2.17%)
May 10, 2012 8.643 8.737 8.470 8.583 37,201 +0.00(+0.00%)
May 09, 2012 8.623 8.677 8.450 8.583 45,894 -0.13(-1.53%)
May 08, 2012 8.591 8.769 8.554 8.717 123,293 +0.07(+0.84%)
May 07, 2012 8.591 8.802 8.591 8.644 69,285 -0.01(-0.08%)
May 04, 2012 8.756 8.849 8.532 8.650 58,275 -0.16(-1.80%)
May 03, 2012 8.789 8.888 8.723 8.809 44,907 -0.02(-0.22%)
May 02, 2012 8.717 8.869 8.650 8.829 58,880 +0.02(+0.23%)
May 01, 2012 8.888 9.113 8.783 8.809 57,362 -0.04(-0.45%)
Apr 30, 2012 9.173 9.178 8.769 8.849 51,078 -0.36(-3.95%)
Apr 27, 2012 9.159 9.252 9.040 9.212 61,297 +0.05(+0.58%)
Apr 26, 2012 9.093 9.225 9.040 9.159 19,369 +0.01(+0.14%)
Apr 25, 2012 9.139 9.232 9.021 9.146 42,224 +0.12(+1.32%)
Apr 24, 2012 8.769 9.054 8.769 9.027 44,886 +0.28(+3.17%)
Apr 23, 2012 8.479 8.822 8.479 8.750 53,398 +0.08(+0.91%)
Apr 20, 2012 8.670 8.756 8.525 8.670 52,741 +0.17(+2.02%)
Apr 19, 2012 8.565 8.677 8.380 8.498 42,327 -0.03(-0.39%)
Apr 18, 2012 8.862 8.862 8.532 8.532 23,439 -0.41(-4.58%)
Apr 17, 2012 8.855 9.153 8.822 8.941 32,957 +0.20(+2.27%)
Apr 16, 2012 8.545 8.822 8.492 8.743 22,499 +0.21(+2.48%)
Apr 13, 2012 8.809 8.809 8.399 8.532 57,851 -0.35(-3.94%)
Apr 12, 2012 8.855 8.994 8.789 8.882 40,414 +0.00(+0.00%)
Apr 11, 2012 8.763 8.902 8.644 8.882 36,427 +0.25(+2.91%)
Apr 10, 2012 8.869 8.987 8.498 8.631 117,661 -0.24(-2.68%)
Apr 09, 2012 9.087 9.146 8.842 8.869 69,606 -0.39(-4.21%)
Apr 05, 2012 9.027 9.285 9.007 9.258 104,779 +0.23(+2.56%)
Apr 04, 2012 8.981 9.100 8.928 9.027 32,985 -0.11(-1.16%)
Apr 03, 2012 9.212 9.252 9.021 9.133 78,328 -0.15(-1.57%)
Apr 02, 2012 8.796 9.278 8.796 9.278 74,896 +0.45(+5.09%)
Mar 30, 2012 9.159 9.159 8.829 8.829 112,754 -0.22(-2.48%)
Mar 29, 2012 8.987 9.133 8.869 9.054 28,592 -0.04(-0.44%)
Mar 28, 2012 9.073 9.206 8.974 9.093 56,172 +0.08(+0.88%)
Mar 27, 2012 9.173 9.232 9.014 9.014 26,830 -0.14(-1.52%)
Mar 26, 2012 9.067 9.232 8.783 9.153 47,546 +0.24(+2.67%)
Mar 23, 2012 8.750 8.941 8.657 8.915 67,003 +0.23(+2.66%)
Mar 22, 2012 8.743 8.749 8.624 8.684 27,101 -0.13(-1.50%)
Mar 21, 2012 8.987 9.034 8.763 8.816 42,571 -0.11(-1.26%)
Mar 20, 2012 8.948 9.166 8.842 8.928 71,546 -0.13(-1.39%)
Mar 19, 2012 8.835 9.219 8.743 9.054 57,577 +0.22(+2.54%)
Mar 16, 2012 8.736 9.113 8.294 8.829 128,521 +0.10(+1.14%)
Mar 15, 2012 8.604 8.756 8.525 8.730 54,378 +0.16(+1.85%)
Mar 14, 2012 8.485 8.657 8.479 8.571 41,005 -0.03(-0.31%)
Mar 13, 2012 8.551 8.598 8.459 8.598 115,948 +0.10(+1.17%)
Mar 12, 2012 8.518 8.525 8.413 8.498 20,174 +0.01(+0.16%)
Mar 09, 2012 8.419 8.591 8.346 8.485 103,930 +0.06(+0.71%)
Mar 08, 2012 8.360 8.459 8.274 8.426 50,149 +0.10(+1.19%)
Mar 07, 2012 8.211 8.413 8.148 8.327 35,982 +0.17(+2.11%)
Mar 06, 2012 8.175 8.228 7.970 8.155 99,681 -0.09(-1.12%)
Mar 05, 2012 7.798 8.307 7.798 8.247 76,435 +0.41(+5.23%)
Mar 02, 2012 8.254 8.254 7.719 7.838 196,242 -0.38(-4.66%)
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.