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 UNCHANGED
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 (%)
Aug 31, 2012 10.20 10.24 9.859 9.980 214,471 -0.10(-1.00%)
Aug 30, 2012 10.26 10.32 10.02 10.08 18,044 -0.24(-2.34%)
Aug 29, 2012 10.13 10.41 10.09 10.32 98,547 +0.32(+3.15%)
Aug 27, 2012 10.03 10.21 9.826 10.01 23,269 +0.05(+0.47%)
Aug 24, 2012 9.832 10.13 9.832 9.960 23,025 +0.13(+1.37%)
Aug 23, 2012 9.852 10.08 9.651 9.826 24,390 -0.01(-0.14%)
Aug 22, 2012 10.03 10.03 9.765 9.839 46,104 -0.26(-2.53%)
Aug 21, 2012 10.17 10.38 9.930 10.09 68,456 -0.07(-0.73%)
Aug 20, 2012 10.08 10.24 9.846 10.17 64,630 +0.02(+0.20%)
Aug 17, 2012 9.664 10.24 9.664 10.15 64,170 +0.44(+4.49%)
Aug 16, 2012 9.638 9.832 9.376 9.711 31,491 +0.05(+0.56%)
Aug 15, 2012 9.517 9.779 9.517 9.658 31,794 +0.07(+0.70%)
Aug 14, 2012 9.591 9.678 9.449 9.591 33,814 +0.04(+0.42%)
Aug 13, 2012 9.543 9.570 9.181 9.550 31,134 +0.01(+0.07%)
Aug 10, 2012 9.634 9.644 9.520 9.543 21,006 -0.10(-1.04%)
Aug 09, 2012 9.819 9.953 9.617 9.644 28,414 -0.15(-1.51%)
Aug 08, 2012 9.617 9.839 9.531 9.792 34,697 +0.14(+1.46%)
Aug 07, 2012 9.751 9.871 9.638 9.651 37,503 -0.04(-0.41%)
Aug 06, 2012 9.658 9.804 9.658 9.691 30,193 +0.01(+0.14%)
Aug 03, 2012 9.484 9.984 9.484 9.678 60,785 +0.37(+4.01%)
Aug 02, 2012 9.164 9.331 9.164 9.304 82,746 +0.03(+0.36%)
Aug 01, 2012 9.744 9.744 9.231 9.271 75,708 -0.39(-4.00%)
Jul 31, 2012 9.664 9.804 9.511 9.658 67,183 -0.02(-0.21%)
Jul 30, 2012 9.878 10.06 9.518 9.678 48,595 -0.13(-1.29%)
Jul 27, 2012 9.524 9.984 9.298 9.804 103,463 +0.34(+3.59%)
Jul 26, 2012 9.771 9.771 9.444 9.464 28,026 -0.15(-1.53%)
Jul 25, 2012 9.744 9.764 9.598 9.611 28,936 -0.04(-0.41%)
Jul 24, 2012 9.804 9.804 9.631 9.651 46,604 -0.08(-0.82%)
Jul 23, 2012 9.698 10.02 9.638 9.731 58,939 -0.18(-1.82%)
Jul 20, 2012 9.971 10.04 9.871 9.911 39,737 -0.13(-1.33%)
Jul 19, 2012 10.24 10.24 10.01 10.04 23,932 -0.19(-1.89%)
Jul 18, 2012 10.38 10.49 10.20 10.24 82,982 -0.22(-2.10%)
Jul 17, 2012 10.06 10.50 9.999 10.46 329,646 +0.47(+4.74%)
Jul 16, 2012 10.10 10.19 9.952 9.984 12,364 -0.17(-1.71%)
Jul 13, 2012 9.938 10.37 9.938 10.16 60,005 +0.24(+2.42%)
Jul 12, 2012 9.851 9.964 9.738 9.918 158,695 +0.00(+0.00%)
Jul 11, 2012 9.824 9.991 9.731 9.918 55,537 +0.11(+1.09%)
Jul 10, 2012 9.718 9.858 9.371 9.811 41,540 +0.15(+1.59%)
Jul 09, 2012 9.738 9.798 9.598 9.658 45,077 -0.14(-1.43%)
Jul 06, 2012 9.644 9.871 9.644 9.798 43,045 +0.02(+0.20%)
Jul 05, 2012 9.811 9.851 9.704 9.778 103,181 -0.09(-0.95%)
Jul 03, 2012 9.831 9.931 9.764 9.871 37,396 +0.06(+0.61%)
Jul 02, 2012 9.611 9.824 9.471 9.811 161,693 +0.19(+2.01%)
Jun 29, 2012 9.664 9.871 9.531 9.618 157,403 +0.21(+2.20%)
Jun 28, 2012 9.291 9.584 9.164 9.411 97,405 +0.05(+0.50%)
Jun 27, 2012 9.071 9.558 9.071 9.364 99,906 +0.28(+3.04%)
Jun 26, 2012 8.964 9.171 8.884 9.088 44,458 +0.16(+1.83%)
Jun 25, 2012 8.758 8.971 8.678 8.924 113,718 -0.02(-0.22%)
Jun 22, 2012 8.831 8.964 8.798 8.944 119,789 +0.17(+1.98%)
Jun 21, 2012 8.898 8.991 8.685 8.771 60,008 -0.17(-1.86%)
Jun 20, 2012 8.831 8.984 8.618 8.938 88,511 +0.11(+1.28%)
Jun 19, 2012 8.944 8.998 8.805 8.824 89,716 +0.27(+3.12%)
Jun 18, 2012 8.585 8.651 8.425 8.558 74,692 -0.09(-1.00%)
Jun 15, 2012 8.571 8.745 8.491 8.645 135,580 +0.05(+0.62%)
Jun 14, 2012 8.385 8.631 8.385 8.591 96,884 +0.25(+2.96%)
Jun 13, 2012 8.551 8.685 8.225 8.345 81,923 -0.20(-2.34%)
Jun 12, 2012 8.371 8.545 8.265 8.545 32,371 +0.26(+3.14%)
Jun 11, 2012 8.511 8.625 8.245 8.285 63,527 -0.15(-1.82%)
Jun 08, 2012 8.251 8.485 8.151 8.438 30,295 +0.16(+1.93%)
Jun 07, 2012 8.345 8.445 8.225 8.278 54,400 +0.01(+0.08%)
Jun 06, 2012 8.111 8.318 8.095 8.271 53,794 +0.21(+2.56%)
Jun 05, 2012 7.898 8.185 7.898 8.065 43,912 +0.07(+0.92%)
Jun 04, 2012 7.965 8.045 7.771 7.991 37,561 +0.09(+1.18%)
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.