Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commerce Bancorp Inc (OP: CMRB )

5.807 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 7, 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 (%)
Dec 28, 2023 6.160 0 +0.09(+1.48%)
Dec 27, 2023 6.070 6.070 6.070 6.070 1,000 +0.00(+0.00%)
Dec 22, 2023 6.070 15 +0.01(+0.17%)
Dec 20, 2023 6.060 0 +0.00(+0.00%)
Dec 18, 2023 6.060 0 +0.01(+0.17%)
Dec 15, 2023 6.150 6.150 6.050 6.050 23,247 -0.05(-0.82%)
Dec 14, 2023 6.100 6.100 6.100 6.100 3,050 -0.01(-0.16%)
Dec 13, 2023 6.110 6.128 6.100 6.110 30,693 +0.00(+0.00%)
Dec 12, 2023 6.110 6.110 6.110 6.110 840 +0.01(+0.16%)
Dec 11, 2023 6.100 6.100 6.100 6.100 19,510 +0.00(+0.00%)
Dec 07, 2023 6.100 40 +0.00(+0.00%)
Dec 06, 2023 6.130 6.210 6.100 6.100 902 +0.00(+0.00%)
Dec 05, 2023 6.130 6.175 6.100 6.100 2,054 +0.00(+0.00%)
Dec 01, 2023 6.100 0 -0.05(-0.81%)
Nov 30, 2023 6.060 6.160 6.060 6.150 1,125 +0.04(+0.65%)
Nov 29, 2023 6.050 6.120 6.050 6.110 3,048 +0.05(+0.79%)
Nov 28, 2023 6.100 6.110 6.062 6.062 2,828 -0.04(-0.62%)
Nov 27, 2023 6.100 6.100 6.100 6.100 2,098 +0.00(+0.00%)
Nov 22, 2023 6.100 0 -0.05(-0.81%)
Nov 17, 2023 6.150 50 +0.03(+0.49%)
Nov 14, 2023 6.120 0 +0.00(+0.00%)
Nov 13, 2023 6.150 6.200 6.120 6.120 8,073 -0.03(-0.49%)
Nov 10, 2023 6.220 6.220 6.150 6.150 3,100 -0.05(-0.81%)
Nov 09, 2023 6.210 6.210 6.200 6.200 24,171 -0.25(-3.88%)
Nov 08, 2023 6.300 6.450 6.300 6.450 3,060 +0.15(+2.38%)
Nov 07, 2023 6.300 6.300 6.300 6.300 190 -0.10(-1.56%)
Nov 03, 2023 6.400 20 +0.00(+0.00%)
Nov 02, 2023 6.400 6.500 6.400 6.400 15,025 +0.10(+1.59%)
Nov 01, 2023 6.250 6.300 6.250 6.300 18,839 +0.05(+0.80%)
Oct 31, 2023 6.250 6.253 6.250 6.250 15,975 +0.00(+0.00%)
Oct 30, 2023 6.250 6.250 6.250 6.250 32,875 -0.05(-0.79%)
Oct 27, 2023 6.350 6.350 6.300 6.300 2,411 +0.00(+0.00%)
Oct 26, 2023 6.250 6.350 6.250 6.300 2,518 +0.05(+0.80%)
Oct 25, 2023 6.250 6.270 6.250 6.250 3,291 -0.10(-1.57%)
Oct 24, 2023 6.350 6.500 6.350 6.350 7,600 -0.15(-2.31%)
Oct 23, 2023 6.640 6.640 6.350 6.500 232,400 -0.14(-2.11%)
Oct 20, 2023 6.650 6.650 6.500 6.640 19,890 -0.06(-0.90%)
Oct 19, 2023 6.740 6.740 6.700 6.700 1,100 -0.04(-0.59%)
Oct 18, 2023 6.700 6.740 6.500 6.740 15,177 +0.01(+0.15%)
Oct 17, 2023 6.939 6.939 6.730 6.730 6,219 -0.27(-3.86%)
Oct 16, 2023 6.650 7.000 6.650 7.000 513,419 +0.30(+4.48%)
Oct 13, 2023 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Oct 12, 2023 6.655 6.700 6.655 6.700 304 +0.00(+0.00%)
Oct 11, 2023 6.640 6.850 6.600 6.700 767,856 +0.20(+3.08%)
Oct 10, 2023 6.500 6.500 6.500 6.500 100 +0.19(+3.01%)
Oct 09, 2023 6.320 6.320 6.310 6.310 590 -0.08(-1.25%)
Oct 06, 2023 6.350 6.480 6.350 6.390 3,345 +0.09(+1.43%)
Oct 05, 2023 6.390 6.390 6.300 6.300 4,900 -0.09(-1.41%)
Oct 04, 2023 6.390 6.390 6.390 6.390 100 +0.05(+0.79%)
Oct 03, 2023 6.150 6.340 6.150 6.340 24,700 +0.13(+2.18%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.