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 UNCHANGED
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 (%)
Jul 29, 2011 8.206 8.206 7.877 8.115 60,948 -0.24(-2.85%)
Jul 28, 2011 8.567 8.715 8.193 8.354 51,130 -0.21(-2.48%)
Jul 27, 2011 8.928 8.928 8.470 8.567 88,217 -0.39(-4.32%)
Jul 26, 2011 8.998 9.044 8.805 8.953 35,354 -0.06(-0.71%)
Jul 25, 2011 9.089 9.173 8.960 9.018 38,743 -0.17(-1.89%)
Jul 22, 2011 9.224 9.437 9.179 9.192 41,705 -0.22(-2.33%)
Jul 21, 2011 9.218 9.540 9.153 9.411 65,419 +0.19(+2.03%)
Jul 20, 2011 9.211 9.321 9.185 9.224 12,777 +0.05(+0.49%)
Jul 19, 2011 8.998 9.321 8.960 9.179 59,093 +0.24(+2.74%)
Jul 18, 2011 8.992 9.024 8.889 8.934 17,684 -0.08(-0.86%)
Jul 15, 2011 8.940 9.037 8.857 9.011 54,803 +0.08(+0.94%)
Jul 14, 2011 9.218 9.237 8.928 8.928 84,121 -0.29(-3.15%)
Jul 13, 2011 9.044 9.276 9.037 9.218 36,528 +0.22(+2.44%)
Jul 12, 2011 8.844 9.108 8.844 8.998 20,428 +0.15(+1.68%)
Jul 11, 2011 8.947 9.031 8.805 8.850 33,388 -0.21(-2.28%)
Jul 08, 2011 9.198 9.282 8.979 9.056 44,257 -0.32(-3.44%)
Jul 07, 2011 9.231 9.475 9.127 9.379 59,203 +0.22(+2.39%)
Jul 06, 2011 8.953 9.173 8.876 9.160 32,667 +0.19(+2.08%)
Jul 05, 2011 9.089 9.140 8.915 8.973 69,312 -0.12(-1.35%)
Jul 01, 2011 8.986 9.334 8.818 9.095 95,798 +0.07(+0.79%)
Jun 30, 2011 9.018 9.134 8.928 9.024 52,065 +0.04(+0.43%)
Jun 29, 2011 9.134 9.134 8.940 8.986 47,278 -0.09(-0.99%)
Jun 28, 2011 9.089 9.110 8.908 9.076 82,073 +0.02(+0.21%)
Jun 27, 2011 8.940 9.192 8.882 9.056 67,045 +0.12(+1.33%)
Jun 24, 2011 9.056 9.056 8.779 8.937 162,419 -0.20(-2.15%)
Jun 23, 2011 9.115 9.237 8.934 9.134 31,992 -0.12(-1.25%)
Jun 22, 2011 9.430 9.534 9.211 9.250 24,832 -0.23(-2.38%)
Jun 21, 2011 9.469 9.553 9.198 9.475 58,241 +0.06(+0.62%)
Jun 20, 2011 9.430 9.521 9.134 9.417 49,574 +0.13(+1.39%)
Jun 17, 2011 9.192 9.385 9.173 9.289 100,553 +0.18(+1.98%)
Jun 16, 2011 8.683 9.237 8.618 9.108 56,699 +0.42(+4.82%)
Jun 15, 2011 8.728 8.812 8.650 8.689 42,364 -0.15(-1.75%)
Jun 14, 2011 8.689 8.915 8.521 8.844 42,143 +0.24(+2.77%)
Jun 13, 2011 8.476 8.657 8.393 8.605 42,234 +0.15(+1.75%)
Jun 10, 2011 8.393 8.573 8.251 8.457 66,851 -0.01(-0.08%)
Jun 09, 2011 8.425 8.605 8.399 8.463 26,461 +0.06(+0.77%)
Jun 08, 2011 8.457 8.612 8.393 8.399 35,445 -0.12(-1.36%)
Jun 07, 2011 8.431 8.605 8.431 8.515 37,464 +0.13(+1.54%)
Jun 06, 2011 8.335 8.470 8.251 8.386 48,575 +0.05(+0.54%)
Jun 03, 2011 8.521 8.766 8.322 8.341 75,032 -0.36(-4.15%)
May 24, 2011 8.380 9.063 8.380 8.702 101,622 -0.05(-0.52%)
May 23, 2011 8.754 9.018 8.309 8.747 108,980 -0.15(-1.74%)
May 20, 2011 9.179 9.295 8.895 8.902 38,114 -0.34(-3.70%)
May 19, 2011 9.359 9.359 9.211 9.243 25,535 -0.04(-0.42%)
May 18, 2011 9.263 9.392 9.192 9.282 45,399 +0.06(+0.70%)
May 17, 2011 9.089 9.353 8.979 9.218 54,107 +0.05(+0.56%)
May 16, 2011 9.211 9.282 9.115 9.166 40,534 -0.08(-0.91%)
May 13, 2011 9.534 9.534 9.224 9.250 41,129 -0.24(-2.58%)
May 12, 2011 9.308 9.572 9.121 9.495 32,386 +0.14(+1.52%)
May 11, 2011 9.475 9.572 9.289 9.353 52,059 -0.15(-1.63%)
May 10, 2011 9.482 9.533 9.383 9.508 32,940 +0.07(+0.75%)
May 09, 2011 9.392 9.508 9.271 9.437 25,274 +0.00(+0.00%)
May 06, 2011 9.585 9.585 9.354 9.437 36,045 -0.04(-0.41%)
May 05, 2011 9.418 9.585 9.296 9.476 81,301 +0.01(+0.14%)
May 04, 2011 9.450 9.565 9.360 9.463 38,552 +0.01(+0.14%)
May 03, 2011 9.335 9.476 9.296 9.450 34,416 +0.10(+1.03%)
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.