Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

First Commerce Bancorp Inc (OP: CMRB )

5.807 UNCHANGED

Streaming Delayed Price Updated: 9:53 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2022				6.450	0	+0.03(+0.47%)
Feb 24, 2022	6.420	6.510	6.420	6.420	20,204	-0.13(-1.98%)
Feb 23, 2022	6.550	6.550	6.550	6.550	1,500	-0.05(-0.76%)
Feb 17, 2022				6.600	0	+0.05(+0.76%)
Feb 16, 2022	6.550	6.550	6.550	6.550	100	+0.02(+0.30%)
Feb 15, 2022	6.530	6.530	6.530	6.530	2,000	+0.03(+0.46%)
Feb 14, 2022	6.500	6.500	6.500	6.500	200	+0.00(+0.00%)
Feb 10, 2022				6.500	0	+0.00(+0.00%)
Feb 09, 2022	6.270	6.500	6.210	6.500	6,300	+0.35(+5.69%)
Feb 08, 2022	6.200	6.300	6.150	6.150	10,486	+0.05(+0.82%)
Feb 07, 2022	6.100	6.100	6.100	6.100	43,289	+0.00(+0.00%)
Feb 04, 2022	6.100	6.100	6.100	6.100	300	+0.10(+1.66%)
Feb 01, 2022				6.000	0	+0.00(+0.00%)
Jan 27, 2022				6.000	0	+0.01(+0.17%)
Jan 25, 2022				5.990	0	+0.04(+0.67%)
Jan 24, 2022	5.950	5.950	5.950	5.950	2,500	-0.04(-0.67%)
Jan 20, 2022				5.990	0	+0.00(+0.00%)
Jan 18, 2022				5.990	0	+0.01(+0.17%)
Jan 13, 2022				5.980	0	+0.00(+0.00%)
Jan 11, 2022				5.980	0	+0.04(+0.59%)
Jan 10, 2022	5.940	5.945	5.940	5.945	317	+0.04(+0.76%)
Jan 04, 2022		5.900	5.900	5.900	0	+0.00(+0.00%)
Jan 03, 2022	5.900	5.900	5.900	5.900	5,117	+0.00(+0.00%)
Dec 31, 2021	5.900	5.900	5.900	5.900	100	+0.00(+0.00%)
Dec 27, 2021		5.900	5.900	5.900	0	+0.06(+1.03%)
Dec 23, 2021	5.840	5.840	5.840	5.840	551	+0.02(+0.34%)
Dec 21, 2021		5.820	5.820	5.820	0	+0.00(+0.00%)
Dec 16, 2021		5.820	5.820	5.820	0	+0.00(+0.00%)
Dec 15, 2021	5.820	5.820	5.820	5.820	500	+0.00(+0.00%)
Dec 14, 2021	5.905	5.905	5.820	5.820	500	-0.17(-2.84%)
Dec 13, 2021	5.860	6.000	5.820	5.990	2,607	+0.17(+2.92%)
Dec 10, 2021	5.820	5.820	5.820	5.820	500	+0.00(+0.00%)
Dec 07, 2021		5.820	5.820	5.820	0	+0.01(+0.17%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

First Commerce Bancorp Inc (OP: CMRB )

Historical Prices