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 (%)
Sep 30, 2009 7.854 7.928 7.718 7.792 117,135 -0.09(-1.10%)
Sep 29, 2009 7.971 8.002 7.878 7.878 35,763 -0.12(-1.54%)
Sep 28, 2009 8.020 8.063 7.810 8.002 69,860 +0.19(+2.45%)
Sep 25, 2009 7.971 7.971 7.718 7.810 59,118 -0.05(-0.63%)
Sep 24, 2009 7.971 8.063 7.767 7.860 59,581 -0.11(-1.39%)
Sep 23, 2009 8.094 8.168 7.946 7.971 88,861 -0.12(-1.53%)
Sep 22, 2009 8.119 8.212 7.968 8.094 93,949 +0.00(+0.00%)
Sep 21, 2009 8.014 8.118 7.866 8.094 51,255 +0.01(+0.08%)
Sep 18, 2009 7.909 8.094 7.897 8.088 153,974 +0.20(+2.50%)
Sep 17, 2009 7.878 8.070 7.779 7.891 113,890 -0.04(-0.54%)
Sep 16, 2009 7.878 8.020 7.767 7.934 180,664 +0.06(+0.78%)
Sep 15, 2009 7.810 7.921 7.767 7.872 99,684 +0.04(+0.55%)
Sep 14, 2009 7.804 7.903 7.779 7.829 83,542 -0.06(-0.70%)
Sep 11, 2009 8.026 8.026 7.779 7.884 74,817 -0.12(-1.47%)
Sep 10, 2009 7.891 8.002 7.687 8.002 94,627 +0.12(+1.57%)
Sep 09, 2009 7.804 7.946 7.681 7.878 101,085 +0.00(+0.00%)
Sep 08, 2009 7.909 7.940 7.817 7.878 79,981 +0.02(+0.31%)
Sep 04, 2009 7.810 7.860 7.662 7.854 121,761 +0.04(+0.55%)
Sep 03, 2009 7.755 7.872 7.637 7.810 106,234 +0.09(+1.12%)
Sep 02, 2009 7.557 7.779 7.557 7.724 215,534 +0.17(+2.21%)
Sep 01, 2009 7.650 7.952 7.465 7.557 167,004 -0.17(-2.24%)
Aug 31, 2009 7.755 7.903 7.471 7.730 243,916 -0.12(-1.57%)
Aug 28, 2009 8.150 8.150 7.773 7.854 100,868 -0.25(-3.12%)
Aug 27, 2009 8.033 8.138 7.736 8.107 154,972 +0.01(+0.15%)
Aug 26, 2009 7.996 8.104 7.909 8.094 144,068 +0.07(+0.92%)
Aug 25, 2009 7.983 8.212 7.742 8.020 177,414 +0.07(+0.85%)
Aug 24, 2009 7.965 8.045 7.878 7.952 217,463 +0.03(+0.39%)
Aug 21, 2009 8.057 8.057 7.903 7.921 176,244 -0.01(-0.08%)
Aug 20, 2009 8.026 8.156 7.903 7.928 126,152 -0.10(-1.31%)
Aug 19, 2009 8.261 8.261 7.878 8.033 95,290 -0.02(-0.31%)
Aug 18, 2009 8.033 8.317 7.989 8.057 122,637 +0.10(+1.24%)
Aug 17, 2009 8.181 8.181 7.878 7.959 119,792 -0.39(-4.66%)
Aug 14, 2009 8.730 8.730 8.212 8.348 177,425 -0.43(-4.86%)
Aug 13, 2009 8.613 8.780 8.341 8.774 208,051 +0.22(+2.60%)
Aug 12, 2009 8.557 8.755 8.391 8.551 130,648 -0.04(-0.43%)
Aug 11, 2009 8.582 8.644 8.348 8.588 188,367 -0.02(-0.29%)
Aug 10, 2009 8.490 8.706 8.273 8.613 210,960 +0.04(+0.43%)
Aug 07, 2009 8.576 8.792 8.335 8.576 253,210 +0.11(+1.31%)
Aug 06, 2009 8.687 8.767 8.391 8.465 100,986 -0.13(-1.51%)
Aug 05, 2009 8.422 8.650 8.372 8.594 136,147 -0.06(-0.71%)
Aug 04, 2009 8.366 8.823 8.286 8.656 197,222 +0.10(+1.23%)
Aug 03, 2009 8.483 8.582 8.261 8.551 128,936 +0.15(+1.84%)
Jul 31, 2009 8.261 8.570 8.125 8.397 724,341 +0.17(+2.10%)
Jul 30, 2009 8.181 8.298 8.088 8.224 271,295 +0.11(+1.37%)
Jul 29, 2009 8.076 8.168 8.014 8.113 114,614 -0.02(-0.23%)
Jul 28, 2009 8.094 8.230 8.070 8.131 115,691 -0.01(-0.08%)
Jul 27, 2009 8.156 8.280 8.014 8.138 196,736 +0.04(+0.46%)
Jul 24, 2009 7.594 8.187 7.563 8.101 190,359 +0.43(+5.64%)
Jul 23, 2009 7.563 7.779 7.563 7.668 204,936 +0.07(+0.89%)
Jul 22, 2009 7.563 7.712 7.563 7.600 159,447 -0.01(-0.16%)
Jul 21, 2009 7.786 7.786 7.533 7.613 92,241 -0.10(-1.28%)
Jul 20, 2009 7.798 7.823 7.650 7.712 100,955 -0.01(-0.16%)
Jul 17, 2009 7.841 7.897 7.600 7.724 77,840 -0.10(-1.26%)
Jul 16, 2009 7.786 7.977 7.675 7.823 68,810 +0.00(+0.00%)
Jul 15, 2009 7.810 7.897 7.610 7.823 248,150 +0.17(+2.26%)
Jul 14, 2009 7.724 7.730 7.594 7.650 66,690 -0.11(-1.43%)
Jul 13, 2009 7.656 7.810 7.520 7.761 84,376 +0.27(+3.54%)
Jul 10, 2009 7.409 7.563 7.409 7.495 128,747 +0.06(+0.75%)
Jul 09, 2009 7.502 7.681 7.415 7.440 162,749 -0.09(-1.15%)
Jul 08, 2009 7.650 7.866 7.471 7.526 273,400 -0.12(-1.61%)
Jul 07, 2009 7.526 7.854 7.483 7.650 136,422 +0.15(+1.98%)
Jul 06, 2009 7.446 7.860 7.434 7.502 123,007 +0.03(+0.41%)
Jul 02, 2009 7.841 7.915 7.409 7.471 195,664 -0.47(-5.91%)
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.