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 )

5.720 -0.020 (-0.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 17, 2024 5.720 5.720 5.720 5.720 4,369 -0.02(-0.35%)
May 16, 2024 5.720 5.740 5.720 5.740 11,395 +0.02(+0.35%)
May 14, 2024 5.720 0 +0.00(+0.00%)
May 10, 2024 5.720 0 -0.01(-0.17%)
May 09, 2024 5.730 5.730 5.730 5.730 300 +0.01(+0.17%)
May 03, 2024 5.720 0 -0.03(-0.52%)
May 02, 2024 5.750 5.750 5.700 5.750 1,242 +0.04(+0.70%)
May 01, 2024 5.710 5.710 5.710 5.710 1,400 +0.06(+1.06%)
Apr 25, 2024 5.650 0 +0.00(+0.00%)
Apr 23, 2024 5.650 0 -0.05(-0.88%)
Apr 22, 2024 5.750 5.750 5.620 5.700 6,384 +0.03(+0.44%)
Apr 17, 2024 5.675 0 -0.08(-1.30%)
Apr 16, 2024 5.750 5.750 5.750 5.750 808 +0.00(+0.00%)
Apr 15, 2024 5.950 5.950 5.750 5.750 6,412 -0.20(-3.36%)
Apr 11, 2024 5.950 0 +0.00(+0.00%)
Apr 10, 2024 5.950 5.950 5.950 5.950 6,250 +0.05(+0.85%)
Apr 09, 2024 5.900 5.900 5.870 5.900 6,867 -0.05(-0.84%)
Apr 05, 2024 5.950 0 -0.05(-0.83%)
Apr 04, 2024 6.020 6.020 6.000 6.000 25,891 +0.00(+0.00%)
Apr 03, 2024 6.010 6.025 6.000 6.000 9,942 -0.40(-6.25%)
Apr 02, 2024 6.400 6.400 6.400 6.400 841 -0.08(-1.23%)
Mar 27, 2024 6.480 0 +0.62(+10.58%)
Mar 26, 2024 5.860 5.860 5.860 5.860 2,693 +0.00(+0.00%)
Mar 22, 2024 5.860 0 +0.00(+0.00%)
Mar 21, 2024 5.900 5.930 5.850 5.860 6,512 -0.04(-0.68%)
Mar 19, 2024 5.900 1 -0.29(-4.68%)
Mar 15, 2024 6.190 0 +0.19(+3.17%)
Mar 14, 2024 6.000 6.000 6.000 6.000 4,500 +0.00(+0.00%)
Mar 12, 2024 6.000 0 +0.00(+0.00%)
Mar 11, 2024 6.000 6.000 6.000 6.000 3,000 +0.05(+0.84%)
Mar 08, 2024 6.000 6.000 5.950 5.950 8,000 +0.00(+0.00%)
Mar 07, 2024 6.000 6.000 5.950 5.950 15,262 -0.01(-0.17%)
Mar 06, 2024 6.000 6.010 5.960 5.960 10,882 -0.09(-1.49%)
Mar 05, 2024 6.050 6.050 6.050 6.050 300 +0.05(+0.83%)
Mar 01, 2024 6.000 0 -0.15(-2.44%)
Feb 29, 2024 6.120 6.180 6.120 6.150 141,573 +0.04(+0.65%)
Feb 28, 2024 6.090 6.140 6.020 6.110 11,300 +0.10(+1.66%)
Feb 27, 2024 6.050 6.100 6.000 6.010 19,589 -0.10(-1.64%)
Feb 26, 2024 6.140 6.150 6.020 6.110 14,686 -0.04(-0.65%)
Feb 23, 2024 6.180 6.180 6.130 6.150 185,684 -0.01(-0.16%)
Feb 22, 2024 6.110 6.160 6.110 6.160 7,899 +0.06(+0.98%)
Feb 21, 2024 6.095 6.150 6.095 6.100 6,500 -0.03(-0.49%)
Feb 16, 2024 6.130 0 +0.03(+0.49%)
Feb 15, 2024 6.100 6.100 6.100 6.100 3,000 +0.05(+0.83%)
Feb 14, 2024 6.050 6.050 6.050 6.050 1,000 +0.00(+0.00%)
Feb 13, 2024 6.060 6.060 6.050 6.050 1,997 +0.00(+0.00%)
Feb 08, 2024 6.050 0 +0.00(+0.00%)
Feb 07, 2024 6.050 6.050 6.050 6.050 1,000 +0.00(+0.00%)
Feb 06, 2024 6.050 6.050 6.050 6.050 17,634 -0.05(-0.82%)
Feb 05, 2024 6.150 6.150 6.100 6.100 2,397 +0.04(+0.66%)
Feb 02, 2024 6.060 6.060 6.060 6.060 2,924 +0.00(+0.00%)
Jan 31, 2024 6.060 0 -0.09(-1.46%)
Jan 30, 2024 6.100 6.150 6.100 6.150 2,280 +0.05(+0.82%)
Jan 24, 2024 6.100 0 +0.00(+0.00%)
Jan 22, 2024 6.100 0 +0.05(+0.83%)
Jan 17, 2024 6.050 0 -0.15(-2.42%)
Jan 16, 2024 6.200 6.200 6.180 6.200 400 +0.10(+1.64%)
Jan 12, 2024 6.100 6.100 6.100 6.100 4,807 +0.02(+0.33%)
Jan 11, 2024 6.080 6.080 6.080 6.080 1,200 +0.03(+0.50%)
Jan 10, 2024 6.060 6.060 6.050 6.050 6,100 +0.00(+0.00%)
Jan 09, 2024 6.200 6.200 6.050 6.050 3,813 -0.03(-0.49%)
Jan 05, 2024 6.080 0 -0.02(-0.33%)
Jan 04, 2024 6.020 6.100 6.020 6.100 3,314 +0.00(+0.00%)
Jan 03, 2024 6.400 6.400 6.100 6.100 1,200 -0.20(-3.17%)
Jan 02, 2024 6.100 6.320 6.100 6.300 8,474 +0.14(+2.27%)
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%)
Oct 02, 2023 6.160 6.205 6.160 6.205 280 +0.03(+0.40%)
Sep 29, 2023 6.200 6.200 6.130 6.180 3,500 -0.10(-1.59%)
Sep 28, 2023 6.280 6.280 6.280 6.280 1,900 -0.01(-0.16%)
Sep 25, 2023 6.290 25 +0.13(+2.11%)
Sep 22, 2023 6.150 6.200 6.150 6.160 7,121 +0.00(+0.00%)
Sep 21, 2023 6.140 6.160 6.140 6.160 19,815 -0.09(-1.44%)
Sep 19, 2023 6.250 0 +0.00(+0.00%)
Sep 15, 2023 6.250 0 +0.04(+0.64%)
Sep 13, 2023 6.210 0 +0.06(+0.98%)
Sep 12, 2023 6.150 6.190 6.130 6.150 12,589 -0.04(-0.65%)
Sep 11, 2023 6.150 6.190 6.150 6.190 25,026 +0.02(+0.24%)
Sep 08, 2023 6.150 6.180 6.150 6.175 6,500 -0.00(-0.08%)
Sep 06, 2023 6.180 5 +0.03(+0.49%)
Sep 05, 2023 6.120 6.150 6.120 6.150 1,300 +0.00(+0.00%)
Sep 01, 2023 6.150 6.190 6.120 6.150 5,808 +0.03(+0.49%)
Aug 31, 2023 6.150 6.150 6.120 6.120 1,308 +0.00(+0.00%)
Aug 30, 2023 6.120 6.120 6.120 6.120 809 +0.00(+0.00%)
Aug 29, 2023 6.150 6.150 6.120 6.120 1,008 -0.03(-0.49%)
Aug 23, 2023 6.150 0 +0.07(+1.15%)
Aug 22, 2023 6.070 6.080 6.070 6.080 7,935 +0.01(+0.16%)
Aug 21, 2023 6.100 6.100 6.070 6.070 1,833 -0.04(-0.57%)
Aug 17, 2023 6.105 0 +0.05(+0.74%)
Aug 16, 2023 6.050 6.060 6.020 6.060 13,600 +0.01(+0.17%)
Aug 15, 2023 6.050 6.110 6.050 6.050 3,815 +0.00(+0.00%)
Aug 14, 2023 6.050 6.050 6.050 6.050 500 -0.05(-0.82%)
Aug 11, 2023 6.100 6.100 6.100 6.100 600 +0.05(+0.83%)
Aug 10, 2023 6.010 6.050 6.010 6.050 8,137 -0.02(-0.33%)
Aug 08, 2023 6.070 0 -0.05(-0.82%)
Aug 02, 2023 6.120 0 -0.01(-0.16%)
Aug 01, 2023 6.130 6.130 6.130 6.130 100 +0.02(+0.33%)
Jul 26, 2023 6.110 0 +0.01(+0.16%)
Jul 25, 2023 6.250 6.250 6.100 6.100 2,778 +0.01(+0.16%)
Jul 24, 2023 6.080 6.090 6.080 6.090 1,613 +0.00(+0.00%)
Jul 20, 2023 6.090 83 +0.20(+3.39%)
Jul 19, 2023 5.840 5.890 5.840 5.890 1,600 +0.08(+1.38%)
Jul 18, 2023 5.810 5.810 5.800 5.810 1,200 +0.02(+0.35%)
Jul 17, 2023 5.790 5.790 5.790 5.790 500 +0.00(+0.00%)
Jul 13, 2023 5.790 0 +0.00(+0.00%)
Jul 12, 2023 5.790 5.792 5.770 5.790 1,000 +0.02(+0.35%)
Jul 07, 2023 5.770 0 +0.00(+0.00%)
Jul 05, 2023 5.770 0 -0.02(-0.35%)
Jul 03, 2023 5.790 5.790 5.790 5.790 100 +0.04(+0.70%)
Jun 30, 2023 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Jun 23, 2023 5.750 10 +0.09(+1.59%)
Jun 21, 2023 5.660 0 -0.09(-1.57%)
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.