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, 2022				6.520	0	+0.00(+0.00%)
May 27, 2022	6.520	6.520	6.520	6.520	1,000	+0.01(+0.15%)
May 25, 2022				6.510	0	-0.04(-0.61%)
May 24, 2022	6.550	6.550	6.550	6.550	200	+0.05(+0.77%)
May 18, 2022				6.500	0	+0.00(+0.00%)
May 17, 2022	6.500	6.500	6.500	6.500	1,100	+0.07(+1.09%)
May 12, 2022				6.430	0	-0.04(-0.62%)
May 11, 2022	6.500	6.500	6.450	6.470	17,200	-0.03(-0.46%)
May 10, 2022	6.500	6.500	6.500	6.500	9,000	+0.00(+0.00%)
May 09, 2022	6.510	6.510	6.500	6.500	16,648	-0.01(-0.15%)
May 06, 2022	6.550	6.555	6.510	6.510	9,300	-0.04(-0.61%)
May 05, 2022	6.550	6.550	6.550	6.550	2,000	+0.00(+0.00%)
May 04, 2022	6.550	6.550	6.550	6.550	2,000	+0.01(+0.15%)
May 03, 2022	6.540	6.540	6.540	6.540	12,681	+0.00(+0.00%)
May 02, 2022	6.540	6.540	6.540	6.540	500	+0.01(+0.23%)
Apr 28, 2022				6.525	0	+0.02(+0.23%)
Apr 27, 2022	6.510	6.528	6.510	6.510	3,700	-0.05(-0.76%)
Apr 22, 2022				6.560	0	+0.00(+0.00%)
Apr 21, 2022	6.560	6.560	6.560	6.560	1,870	+0.00(+0.00%)
Apr 20, 2022	6.560	6.560	6.560	6.560	3,930	+0.06(+0.92%)
Apr 13, 2022				6.500	0	+0.00(+0.00%)
Apr 12, 2022	6.500	6.500	6.500	6.500	5,600	+0.00(+0.00%)
Apr 07, 2022				6.500	0	+0.00(+0.00%)
Apr 06, 2022	6.560	6.560	6.500	6.500	8,651	-0.05(-0.76%)
Apr 04, 2022				6.550	0	+0.03(+0.46%)
Apr 01, 2022	6.520	6.520	6.520	6.520	6,150	+0.00(+0.00%)
Mar 29, 2022				6.520	0	+0.01(+0.15%)
Mar 28, 2022	6.510	6.510	6.510	6.510	500	+0.01(+0.16%)
Mar 25, 2022	6.500	6.500	6.500	6.500	3,000	+0.00(+0.00%)
Mar 24, 2022	6.500	6.500	6.500	6.500	100	+0.00(+0.00%)
Mar 23, 2022	6.500	6.500	6.420	6.500	1,425	+0.00(+0.00%)
Mar 22, 2022	6.500	6.500	6.500	6.500	2,000	-0.05(-0.76%)
Mar 17, 2022				6.550	0	+0.09(+1.39%)
Mar 16, 2022	6.525	6.525	6.460	6.460	6,100	-0.04(-0.62%)
Mar 15, 2022	6.490	6.500	6.480	6.500	4,400	+0.05(+0.78%)
Mar 14, 2022	6.450	6.450	6.450	6.450	4,849	+0.00(+0.00%)
Mar 11, 2022	6.450	6.450	6.450	6.450	3,000	+0.00(+0.00%)
Mar 10, 2022	6.450	6.450	6.450	6.450	2,895	+0.00(+0.00%)
Mar 07, 2022				6.450	0	+0.03(+0.47%)
Mar 02, 2022				6.420	0	-0.03(-0.47%)

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