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 )

5.720 -0.020 (-0.35%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.500	5.500	5.500	5.500	6,100	-0.05(-0.90%)
May 24, 2023				5.550	0	-0.05(-0.89%)
May 23, 2023	5.600	5.600	5.600	5.600	336	-0.08(-1.41%)
May 19, 2023				5.680	3	-0.02(-0.35%)
May 11, 2023				5.700	0	-0.09(-1.55%)
May 09, 2023				5.790	80	+0.20(+3.58%)
May 08, 2023	5.590	5.590	5.590	5.590	101	+0.09(+1.64%)
May 04, 2023				5.500	11	-0.10(-1.79%)
May 03, 2023	5.740	5.740	5.600	5.600	1,103	-0.15(-2.61%)
May 01, 2023				5.750	0	+0.00(+0.00%)
Apr 26, 2023				5.750	0	+0.01(+0.17%)
Apr 25, 2023	5.747	5.800	5.740	5.740	3,358	+0.06(+1.06%)
Apr 21, 2023				5.680	0	-0.02(-0.35%)
Apr 20, 2023	5.660	5.700	5.660	5.700	2,731	+0.01(+0.18%)
Apr 19, 2023	5.610	5.690	5.600	5.690	11,693	-0.01(-0.18%)
Apr 18, 2023	5.620	5.700	5.620	5.700	8,750	+0.00(+0.00%)
Apr 14, 2023				5.700	1	+0.04(+0.71%)
Apr 13, 2023	5.760	5.760	5.660	5.660	16,515	-0.19(-3.25%)
Apr 11, 2023				5.850	0	-0.00(-0.00%)
Apr 10, 2023	5.770	5.850	5.770	5.850	459	+0.05(+0.86%)
Apr 06, 2023	5.900	6.200	5.800	5.800	32,050	-0.20(-3.33%)
Apr 05, 2023	6.250	6.250	6.000	6.000	1,190	-0.46(-7.12%)
Apr 04, 2023	6.460	6.460	6.460	6.460	8,002	-0.14(-2.12%)
Apr 03, 2023	6.600	6.600	6.600	6.600	1,000	-0.05(-0.75%)
Mar 30, 2023				6.650	0	+0.10(+1.53%)
Mar 29, 2023	6.550	6.550	6.550	6.550	363	+0.05(+0.77%)
Mar 28, 2023	6.550	6.550	6.250	6.500	21,692	-0.10(-1.52%)
Mar 24, 2023				6.600	50	-0.12(-1.79%)
Mar 23, 2023	6.901	6.901	6.600	6.720	19,200	-0.21(-2.96%)
Mar 22, 2023	6.925	6.925	6.925	6.925	300	-0.03(-0.36%)
Mar 20, 2023				6.950	0	-0.04(-0.57%)
Mar 16, 2023				6.990	0	-0.01(-0.14%)
Mar 15, 2023	6.610	7.000	6.520	7.000	5,952	+0.05(+0.72%)
Mar 14, 2023	6.550	6.950	6.550	6.950	1,627	-0.05(-0.71%)
Mar 10, 2023				7.000	1	-0.35(-4.76%)
Mar 09, 2023	7.360	7.360	7.300	7.350	519	-0.15(-2.00%)
Mar 08, 2023	7.660	7.660	7.500	7.500	1,000	-0.25(-3.23%)
Mar 07, 2023	7.750	7.750	7.750	7.750	400	-0.10(-1.27%)

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