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 )

35.00 +0.04 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2011 9.019 9.135 8.929 9.026 52,057 +0.04(+0.43%)
Jun 29, 2011 9.135 9.135 8.942 8.987 47,270 -0.09(-0.99%)
Jun 28, 2011 9.090 9.111 8.910 9.077 82,061 +0.02(+0.21%)
Jun 27, 2011 8.942 9.193 8.884 9.058 67,035 +0.12(+1.33%)
Jun 24, 2011 9.058 9.058 8.781 8.939 162,394 -0.20(-2.15%)
Jun 23, 2011 9.116 9.238 8.935 9.135 31,987 -0.12(-1.25%)
Jun 22, 2011 9.432 9.535 9.213 9.251 24,829 -0.23(-2.38%)
Jun 21, 2011 9.470 9.554 9.200 9.477 58,232 +0.06(+0.62%)
Jun 20, 2011 9.432 9.522 9.135 9.419 49,566 +0.13(+1.39%)
Jun 17, 2011 9.193 9.387 9.174 9.290 100,538 +0.18(+1.98%)
Jun 16, 2011 8.684 9.238 8.619 9.109 56,691 +0.42(+4.82%)
Jun 15, 2011 8.729 8.813 8.652 8.690 42,358 -0.15(-1.75%)
Jun 14, 2011 8.690 8.916 8.523 8.845 42,136 +0.24(+2.77%)
Jun 13, 2011 8.478 8.658 8.394 8.607 42,228 +0.15(+1.75%)
Jun 10, 2011 8.394 8.574 8.252 8.458 66,841 -0.01(-0.08%)
Jun 09, 2011 8.426 8.607 8.400 8.465 26,457 +0.06(+0.77%)
Jun 08, 2011 8.458 8.613 8.394 8.400 35,440 -0.12(-1.36%)
Jun 07, 2011 8.433 8.607 8.433 8.516 37,458 +0.13(+1.54%)
Jun 06, 2011 8.336 8.471 8.252 8.387 48,567 +0.05(+0.54%)
Jun 03, 2011 8.523 8.768 8.323 8.342 75,020 -0.36(-4.15%)
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%)
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.