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 (%)
Jul 31, 2012 9.663 9.803 9.510 9.656 67,193 -0.02(-0.21%)
Jul 30, 2012 9.876 10.06 9.516 9.676 48,602 -0.13(-1.29%)
Jul 27, 2012 9.523 9.983 9.296 9.803 103,479 +0.34(+3.59%)
Jul 26, 2012 9.769 9.769 9.443 9.463 28,031 -0.15(-1.53%)
Jul 25, 2012 9.743 9.763 9.596 9.610 28,940 -0.04(-0.41%)
Jul 24, 2012 9.803 9.803 9.630 9.650 46,611 -0.08(-0.82%)
Jul 23, 2012 9.696 10.02 9.636 9.729 58,947 -0.18(-1.82%)
Jul 20, 2012 9.969 10.04 9.869 9.909 39,743 -0.13(-1.33%)
Jul 19, 2012 10.24 10.24 10.01 10.04 23,935 -0.19(-1.89%)
Jul 18, 2012 10.38 10.49 10.20 10.24 82,994 -0.22(-2.10%)
Jul 17, 2012 10.06 10.50 9.997 10.46 329,695 +0.47(+4.74%)
Jul 16, 2012 10.10 10.19 9.950 9.983 12,366 -0.17(-1.71%)
Jul 13, 2012 9.936 10.37 9.936 10.16 60,014 +0.24(+2.42%)
Jul 12, 2012 9.849 9.963 9.736 9.916 158,719 +0.00(+0.00%)
Jul 11, 2012 9.823 9.989 9.729 9.916 55,546 +0.11(+1.09%)
Jul 10, 2012 9.716 9.856 9.370 9.809 41,546 +0.15(+1.59%)
Jul 09, 2012 9.736 9.796 9.596 9.656 45,083 -0.14(-1.43%)
Jul 06, 2012 9.643 9.869 9.643 9.796 43,052 +0.02(+0.20%)
Jul 05, 2012 9.809 9.849 9.703 9.776 103,197 -0.09(-0.95%)
Jul 03, 2012 9.829 9.929 9.763 9.869 37,402 +0.06(+0.61%)
Jul 02, 2012 9.610 9.823 9.470 9.809 161,717 +0.19(+2.01%)
Jun 29, 2012 9.663 9.869 9.530 9.616 157,427 +0.21(+2.20%)
Jun 28, 2012 9.290 9.583 9.163 9.410 97,420 +0.05(+0.50%)
Jun 27, 2012 9.070 9.556 9.070 9.363 99,921 +0.28(+3.04%)
Jun 26, 2012 8.963 9.170 8.883 9.086 44,465 +0.16(+1.83%)
Jun 25, 2012 8.757 8.970 8.677 8.923 113,736 -0.02(-0.22%)
Jun 22, 2012 8.830 8.963 8.797 8.943 119,807 +0.17(+1.98%)
Jun 21, 2012 8.896 8.990 8.683 8.770 60,017 -0.17(-1.86%)
Jun 20, 2012 8.830 8.983 8.617 8.936 88,524 +0.11(+1.28%)
Jun 19, 2012 8.943 8.996 8.803 8.823 89,729 +0.27(+3.12%)
Jun 18, 2012 8.583 8.650 8.423 8.557 74,704 -0.09(-1.00%)
Jun 15, 2012 8.570 8.743 8.490 8.643 135,601 +0.05(+0.62%)
Jun 14, 2012 8.383 8.630 8.383 8.590 96,899 +0.25(+2.96%)
Jun 13, 2012 8.550 8.683 8.223 8.343 81,935 -0.20(-2.34%)
Jun 12, 2012 8.370 8.543 8.263 8.543 32,376 +0.26(+3.14%)
Jun 11, 2012 8.510 8.623 8.243 8.283 63,536 -0.15(-1.82%)
Jun 08, 2012 8.250 8.483 8.150 8.437 30,300 +0.16(+1.93%)
Jun 07, 2012 8.343 8.443 8.223 8.277 54,408 +0.01(+0.08%)
Jun 06, 2012 8.110 8.317 8.093 8.270 53,802 +0.21(+2.56%)
Jun 05, 2012 7.897 8.183 7.897 8.063 43,919 +0.07(+0.92%)
Jun 04, 2012 7.964 8.043 7.770 7.990 37,567 +0.09(+1.18%)
Jun 01, 2012 8.023 8.137 7.817 7.897 36,688 -0.36(-4.36%)
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%)
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.