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 (%)
Sep 28, 2012 10.23 10.35 10.02 10.25 67,348 -0.05(-0.46%)
Sep 27, 2012 10.54 10.54 10.27 10.29 36,518 -0.15(-1.48%)
Sep 26, 2012 10.56 10.71 10.27 10.45 109,670 -0.04(-0.38%)
Sep 25, 2012 10.65 10.89 10.35 10.49 56,102 -0.11(-1.08%)
Sep 24, 2012 10.61 10.95 10.48 10.60 43,372 -0.01(-0.13%)
Sep 21, 2012 10.56 10.73 10.56 10.62 89,802 +0.25(+2.40%)
Sep 20, 2012 10.33 10.41 10.21 10.37 16,430 -0.06(-0.58%)
Sep 19, 2012 10.51 10.54 10.39 10.43 37,433 -0.02(-0.23%)
Sep 18, 2012 10.55 10.64 10.39 10.45 52,949 -0.18(-1.74%)
Sep 17, 2012 10.59 10.66 10.41 10.64 37,066 +0.09(+0.83%)
Sep 14, 2012 10.40 10.72 10.27 10.55 104,957 +0.17(+1.68%)
Sep 13, 2012 9.979 10.40 9.952 10.37 82,547 +0.29(+2.86%)
Sep 12, 2012 10.13 10.26 9.999 10.09 32,997 -0.05(-0.46%)
Sep 11, 2012 10.08 10.25 9.979 10.13 26,659 +0.03(+0.27%)
Sep 10, 2012 10.15 10.15 9.844 10.11 45,308 -0.03(-0.27%)
Sep 07, 2012 10.40 10.40 10.04 10.13 56,547 -0.21(-2.08%)
Sep 06, 2012 10.13 10.41 9.656 10.35 104,605 +0.26(+2.60%)
Sep 05, 2012 10.15 10.17 9.898 10.09 59,295 -0.03(-0.33%)
Sep 04, 2012 9.938 10.14 9.871 10.12 29,514 +0.14(+1.41%)
Aug 31, 2012 10.20 10.23 9.858 9.979 214,503 -0.10(-1.00%)
Aug 30, 2012 10.26 10.32 10.02 10.08 18,047 -0.24(-2.34%)
Aug 29, 2012 10.13 10.41 10.09 10.32 98,562 +0.32(+3.15%)
Aug 27, 2012 10.03 10.21 9.824 10.01 23,273 +0.05(+0.47%)
Aug 24, 2012 9.831 10.13 9.831 9.958 23,028 +0.13(+1.37%)
Aug 23, 2012 9.851 10.08 9.649 9.824 24,394 -0.01(-0.14%)
Aug 22, 2012 10.03 10.03 9.764 9.838 46,111 -0.26(-2.53%)
Aug 21, 2012 10.17 10.37 9.929 10.09 68,467 -0.07(-0.73%)
Aug 20, 2012 10.08 10.24 9.844 10.17 64,640 +0.02(+0.20%)
Aug 17, 2012 9.663 10.24 9.663 10.15 64,179 +0.44(+4.49%)
Aug 16, 2012 9.636 9.831 9.374 9.710 31,496 +0.05(+0.56%)
Aug 15, 2012 9.515 9.777 9.515 9.656 31,798 +0.07(+0.70%)
Aug 14, 2012 9.589 9.676 9.448 9.589 33,819 +0.04(+0.42%)
Aug 13, 2012 9.542 9.569 9.179 9.549 31,139 +0.01(+0.07%)
Aug 10, 2012 9.633 9.643 9.519 9.542 21,009 -0.10(-1.04%)
Aug 09, 2012 9.817 9.952 9.616 9.643 28,418 -0.15(-1.51%)
Aug 08, 2012 9.616 9.838 9.529 9.791 34,702 +0.14(+1.46%)
Aug 07, 2012 9.749 9.869 9.636 9.650 37,508 -0.04(-0.41%)
Aug 06, 2012 9.656 9.803 9.656 9.689 30,197 +0.01(+0.14%)
Aug 03, 2012 9.483 9.983 9.483 9.676 60,795 +0.37(+4.01%)
Aug 02, 2012 9.163 9.330 9.163 9.303 82,759 +0.03(+0.36%)
Aug 01, 2012 9.743 9.743 9.230 9.270 75,720 -0.39(-4.00%)
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%)
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.