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 )

6.500 +0.750 (+13.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 31, 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 (%)
May 29, 2020 3.470 3.470 3.400 3.400 400 -0.10(-2.86%)
May 27, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
May 26, 2020 3.345 3.500 3.345 3.500 18,570 +0.15(+4.48%)
May 22, 2020 3.350 3.350 3.350 7 +0.00(+0.00%)
May 21, 2020 3.350 3.350 3.350 3.350 4,218 +0.03(+0.90%)
May 20, 2020 3.320 3.320 3.320 3.320 33,752 +0.00(+0.00%)
May 19, 2020 3.350 3.350 3.310 3.320 30,300 +0.01(+0.30%)
May 18, 2020 3.510 3.510 3.310 3.310 2,000 -0.29(-8.06%)
May 11, 2020 3.600 3.600 3.600 0 +0.10(+2.86%)
May 08, 2020 3.450 3.500 3.450 3.500 2,700 -0.05(-1.41%)
May 04, 2020 3.550 3.550 3.550 0 +0.08(+2.31%)
Apr 30, 2020 3.470 3.470 3.470 0 -0.03(-0.86%)
Apr 29, 2020 3.380 3.500 3.380 3.500 1,100 +0.06(+1.74%)
Apr 27, 2020 3.440 3.440 3.440 0 +0.04(+1.18%)
Apr 21, 2020 3.400 3.400 3.400 0 -0.10(-2.86%)
Apr 17, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 15, 2020 3.500 3.500 3.500 0 +0.11(+3.24%)
Apr 14, 2020 3.340 3.400 3.340 3.390 1,700 +0.06(+1.80%)
Apr 09, 2020 3.330 3.330 3.330 0 +0.03(+0.91%)
Apr 08, 2020 3.300 3.300 3.300 3.300 3,000 +0.03(+0.92%)
Apr 06, 2020 3.270 3.270 3.270 0 +0.02(+0.62%)
Apr 03, 2020 3.250 3.250 3.200 3.250 33,900 -0.00(-0.00%)
Apr 02, 2020 3.200 3.250 3.200 3.250 1,550 +0.10(+3.17%)
Apr 01, 2020 3.750 3.750 3.100 3.150 76,970 -0.55(-14.86%)
Mar 31, 2020 3.760 3.760 3.700 3.700 1,004 -0.10(-2.63%)
Mar 30, 2020 3.760 3.800 3.760 3.800 97,693 +0.04(+1.06%)
Mar 27, 2020 3.810 3.810 3.760 3.760 27,200 +0.16(+4.44%)
Mar 26, 2020 3.900 3.900 3.600 125,293 -0.30(-7.69%)
Mar 25, 2020 3.990 3.990 3.900 3.900 900 +0.00(+0.00%)
Mar 24, 2020 3.990 4.000 3.900 3.900 5,700 -0.09(-2.26%)
Mar 23, 2020 4.500 4.500 3.900 3.990 6,300 -0.76(-16.00%)
Mar 20, 2020 4.750 4.750 4.750 4.750 1,600 -0.25(-5.00%)
Mar 19, 2020 5.000 5.000 5.000 5.000 400 -0.11(-2.15%)
Mar 18, 2020 5.260 5.260 5.110 5.110 300 -0.15(-2.85%)
Mar 13, 2020 5.260 5.260 5.260 0 -0.09(-1.68%)
Mar 09, 2020 5.350 5.350 5.350 0 -0.07(-1.29%)
Mar 06, 2020 5.500 5.500 5.420 5.420 200 -0.16(-2.87%)
Mar 05, 2020 5.580 5.580 5.580 5.580 3,500 +0.08(+1.45%)
Mar 03, 2020 5.500 5.500 5.500 0 -0.15(-2.65%)
Mar 02, 2020 5.650 5.650 5.650 5.650 1,575 +0.00(+0.00%)
Feb 28, 2020 5.700 5.700 5.650 5.650 3,200 -0.06(-1.05%)
Feb 27, 2020 5.710 5.710 5.710 5.710 4,178 -0.00(-0.00%)
Feb 25, 2020 5.710 5.710 5.710 0 -0.12(-2.06%)
Feb 24, 2020 5.830 5.830 5.830 5.830 3,000 -0.02(-0.34%)
Feb 21, 2020 5.850 5.925 5.850 5.850 16,000 -0.00(-0.00%)
Feb 20, 2020 5.850 5.850 5.850 5.850 3,000 -0.10(-1.68%)
Feb 18, 2020 5.950 5.950 5.950 0 -0.05(-0.83%)
Feb 14, 2020 5.950 6.000 5.950 6.000 3,500 +0.01(+0.17%)
Feb 13, 2020 5.830 5.990 5.830 5.990 9,450 +0.14(+2.39%)
Feb 12, 2020 5.805 5.850 5.800 5.850 10,000 -0.04(-0.68%)
Feb 11, 2020 5.770 5.890 5.770 5.890 14,600 +0.09(+1.55%)
Feb 10, 2020 5.800 5.800 5.800 5.800 2,200 +0.00(+0.00%)
Feb 07, 2020 5.800 5.800 5.800 5.800 2,000 -0.05(-0.85%)
Feb 06, 2020 5.850 5.850 5.850 5.850 2,000 +0.05(+0.86%)
Feb 05, 2020 5.800 5.800 5.800 5.800 1,850 +0.00(+0.00%)
Feb 04, 2020 5.800 5.800 5.800 5.800 1,000 +0.00(+0.00%)
Feb 03, 2020 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Jan 31, 2020 5.800 5.800 5.800 5.800 2,500 -0.02(-0.34%)
Jan 30, 2020 5.820 5.820 5.810 5.820 5,500 -0.03(-0.51%)
Jan 29, 2020 5.900 5.900 5.850 5.850 4,307 -0.05(-0.85%)
Jan 27, 2020 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 24, 2020 5.960 5.960 5.900 5.900 7,400 -0.05(-0.84%)
Jan 21, 2020 5.950 5.950 5.950 0 +0.04(+0.68%)
Jan 17, 2020 5.910 5.910 5.910 5.910 200 -0.09(-1.50%)
Jan 13, 2020 6.000 6.000 6.000 0 +0.09(+1.52%)
Jan 10, 2020 5.950 5.950 5.910 5.910 300 +0.05(+0.85%)
Jan 09, 2020 6.010 6.010 5.850 5.860 5,100 -0.39(-6.24%)
Jan 02, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 27, 2019 6.250 6.250 6.250 0 +0.35(+5.93%)
Dec 26, 2019 5.860 5.900 5.860 5.900 13,940 +0.00(+0.00%)
Dec 24, 2019 5.850 5.900 5.850 5.900 15,000 +0.00(+0.00%)
Dec 23, 2019 5.900 5.900 5.900 5.900 200 +0.00(+0.00%)
Dec 19, 2019 5.900 5.900 5.900 0 +0.05(+0.85%)
Dec 18, 2019 5.850 5.850 5.850 5.850 2,500 -0.05(-0.85%)
Dec 13, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 12, 2019 5.900 5.900 5.900 5.900 6,000 -0.04(-0.67%)
Dec 11, 2019 5.940 5.940 5.940 5.940 100 -0.04(-0.67%)
Dec 10, 2019 5.930 5.980 5.930 5.980 16,800 +0.08(+1.36%)
Dec 09, 2019 5.900 5.900 5.900 5.900 3,500 +0.00(+0.00%)
Dec 06, 2019 5.890 5.900 5.890 5.900 9,600 +0.00(+0.00%)
Dec 04, 2019 5.900 5.900 5.900 0 -0.01(-0.17%)
Dec 03, 2019 5.910 5.910 5.910 5.910 100 -0.00(-0.00%)
Nov 29, 2019 5.910 5.910 5.910 0 -0.03(-0.59%)
Nov 27, 2019 5.990 5.990 5.940 5.945 4,000 +0.04(+0.59%)
Nov 25, 2019 5.910 5.910 5.910 0 -0.01(-0.17%)
Nov 22, 2019 5.920 5.920 5.920 5.920 500 +0.01(+0.17%)
Nov 21, 2019 5.880 5.920 5.880 5.910 8,355 +0.05(+0.85%)
Nov 20, 2019 5.860 5.860 5.860 5.860 1,000 +0.01(+0.17%)
Nov 19, 2019 5.940 5.940 5.850 5.850 2,405 -0.10(-1.68%)
Nov 18, 2019 5.910 5.950 5.900 5.950 6,829 +0.10(+1.71%)
Nov 15, 2019 5.850 5.850 5.850 5.850 2,000 +0.00(+0.00%)
Nov 14, 2019 5.900 5.900 5.850 5.850 500 -0.05(-0.85%)
Nov 13, 2019 5.820 5.900 5.820 5.900 913 -0.03(-0.51%)
Nov 08, 2019 5.930 5.930 5.930 0 +0.04(+0.68%)
Nov 07, 2019 5.890 5.890 5.890 5.890 1,000 -0.11(-1.83%)
Nov 05, 2019 6.000 6.000 6.000 0 -0.05(-0.83%)
Oct 31, 2019 6.050 6.050 6.050 0 +0.25(+4.31%)
Oct 30, 2019 5.800 5.800 5.800 5.800 100 -0.01(-0.17%)
Oct 29, 2019 5.810 5.810 5.810 5.810 5,900 -0.04(-0.68%)
Oct 25, 2019 5.850 5.850 5.850 0 -0.05(-0.85%)
Oct 23, 2019 5.900 5.900 5.900 0 +0.10(+1.72%)
Oct 22, 2019 5.800 5.800 5.800 5.800 100 +0.10(+1.75%)
Oct 18, 2019 5.700 5.700 5.700 0 -0.10(-1.72%)
Oct 17, 2019 5.890 5.890 5.620 5.800 2,570 +0.00(+0.00%)
Oct 16, 2019 5.800 5.800 5.800 5.800 5,500 -0.05(-0.85%)
Oct 15, 2019 5.850 5.850 5.850 5.850 200 +0.16(+2.81%)
Oct 14, 2019 5.650 5.700 5.650 5.690 27,353 -0.03(-0.52%)
Oct 10, 2019 5.720 5.720 5.720 0 +0.07(+1.24%)
Oct 09, 2019 5.650 5.650 5.650 5.650 100 -0.05(-0.88%)
Oct 03, 2019 5.700 5.700 5.700 0 -0.05(-0.87%)
Oct 01, 2019 5.750 5.750 5.750 0 +0.05(+0.88%)
Sep 26, 2019 5.700 5.700 5.700 0 -0.04(-0.70%)
Sep 24, 2019 5.740 5.740 5.740 0 +0.04(+0.70%)
Sep 13, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 09, 2019 5.700 5.700 5.700 0 -0.05(-0.87%)
Sep 04, 2019 5.750 5.750 5.750 0 +0.08(+1.41%)
Aug 27, 2019 5.670 5.670 5.670 0 -0.04(-0.70%)
Aug 26, 2019 5.710 5.710 5.710 5.710 100 -0.01(-0.17%)
Aug 23, 2019 5.710 5.720 5.710 5.720 4,100 -0.03(-0.52%)
Aug 21, 2019 5.750 5.750 5.750 0 -0.10(-1.71%)
Aug 19, 2019 5.850 5.850 5.850 0 +0.04(+0.69%)
Aug 16, 2019 5.810 5.810 5.810 5.810 6,000 -0.19(-3.17%)
Aug 09, 2019 6.000 6.000 6.000 0 +0.10(+1.69%)
Aug 05, 2019 5.900 5.900 5.900 0 -0.10(-1.67%)
Jul 31, 2019 6.000 6.000 6.000 0 +0.20(+3.45%)
Jul 29, 2019 5.800 5.800 5.800 0 +0.05(+0.87%)
Jul 24, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 23, 2019 5.750 5.750 5.750 5.750 1,700 -0.02(-0.35%)
Jul 22, 2019 5.850 5.850 5.770 5.770 2,852 -0.13(-2.20%)
Jul 15, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 08, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 02, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 01, 2019 5.900 5.900 5.900 5.900 1,000 +0.10(+1.72%)
Jun 28, 2019 5.957 5.957 5.700 5.800 10,400 -0.10(-1.69%)
Jun 26, 2019 5.900 5.900 5.900 0 +0.08(+1.37%)
Jun 25, 2019 5.820 5.820 5.820 5.820 831 +0.02(+0.34%)
Jun 21, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 20, 2019 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Jun 19, 2019 5.800 5.800 5.800 5.800 1,000 +0.11(+1.93%)
Jun 18, 2019 5.690 5.690 5.690 25 +0.00(+0.00%)
Jun 14, 2019 5.690 5.690 5.690 0 -0.01(-0.18%)
Jun 13, 2019 5.700 5.700 5.700 5.700 580 +0.00(+0.00%)
Jun 12, 2019 5.700 5.750 5.700 5.700 3,400 +0.02(+0.35%)
Jun 10, 2019 5.680 5.680 5.680 0 -0.22(-3.73%)
Jun 07, 2019 5.900 5.900 5.900 5.900 100 -0.04(-0.67%)
Jun 06, 2019 5.940 5.940 5.940 5.940 250 +0.14(+2.41%)
Jun 05, 2019 5.720 5.800 5.720 5.800 1,900 +0.08(+1.40%)
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.