Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 10, 2009, 3:40AM ET - U.S. Markets open in 5 hours and 50 minutes. Dow Up 0.50% Nasdaq  0.00%
Farmers & Merchants Bank of Long Beach (FMBL.OB)On Dec 8: 3,800.00   0.00 (0.00%)  
MORE ON FMBL.OB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-093,800.003,800.003,800.003,800.0003,800.00
8-Dec-093,800.003,800.003,800.003,800.001003,800.00
7-Dec-093,900.003,900.003,775.003,785.001003,785.00
4-Dec-093,900.003,900.003,900.003,900.0003,900.00
3-Dec-093,900.003,900.003,900.003,900.001003,900.00
2-Dec-093,900.003,900.003,900.003,900.001003,900.00
1-Dec-093,825.003,900.003,825.003,900.001003,900.00
30-Nov-093,800.003,800.003,800.003,800.0003,800.00
27-Nov-093,800.003,800.003,800.003,800.0003,800.00
27-Nov-09 $ 46.00 Dividend
25-Nov-093,800.003,880.003,800.003,800.001003,754.00
24-Nov-093,880.003,880.003,750.003,750.002003,704.61
23-Nov-093,900.003,900.003,900.003,900.0003,852.79
20-Nov-093,900.003,900.003,900.003,900.001003,852.79
19-Nov-093,900.003,900.003,900.003,900.0003,852.79
18-Nov-093,900.003,900.003,900.003,900.0003,852.79
17-Nov-093,900.003,900.003,900.003,900.001003,852.79
16-Nov-093,900.003,900.003,900.003,900.0003,852.79
13-Nov-093,899.003,900.003,899.003,900.001003,852.79
12-Nov-093,880.003,880.003,880.003,880.001003,833.03
11-Nov-093,900.003,900.003,900.003,900.0003,852.79
10-Nov-093,900.003,982.003,900.003,900.001003,852.79
9-Nov-093,885.003,885.003,885.003,885.001003,837.97
6-Nov-093,885.003,885.003,885.003,885.001003,837.97
5-Nov-093,880.003,880.003,880.003,880.0003,833.03
4-Nov-093,900.003,900.003,880.003,880.001003,833.03
3-Nov-093,880.003,880.003,880.003,880.0003,833.03
2-Nov-093,880.003,880.003,880.003,880.001003,833.03
30-Oct-093,880.003,880.003,880.003,880.0003,833.03
29-Oct-093,880.003,880.003,880.003,880.0003,833.03
28-Oct-093,880.003,880.003,880.003,880.0003,833.03
27-Oct-093,880.003,880.003,880.003,880.0003,833.03
26-Oct-093,880.003,925.003,880.003,925.001003,877.49
23-Oct-093,925.003,925.003,925.003,925.001003,877.49
22-Oct-093,925.003,925.003,925.003,925.0003,877.49
21-Oct-093,950.003,950.003,875.003,925.003003,877.49
20-Oct-093,993.993,994.003,900.003,900.001003,852.79
19-Oct-093,970.003,970.003,970.003,970.001003,921.94
16-Oct-093,950.003,980.003,950.003,950.001003,902.18
15-Oct-093,900.003,950.003,900.003,950.001003,902.18
14-Oct-093,950.003,950.003,950.003,950.001003,902.18
13-Oct-093,880.003,880.003,880.003,880.0003,833.03
12-Oct-093,890.003,890.003,890.003,890.0003,842.91
9-Oct-093,890.003,900.003,890.003,900.001003,852.79
8-Oct-093,975.003,975.003,975.003,975.001003,926.88
7-Oct-093,880.003,880.003,880.003,880.001003,833.03
6-Oct-093,850.003,880.003,850.003,880.001003,833.03
5-Oct-093,800.003,825.003,800.003,825.001003,778.70
2-Oct-093,825.003,825.003,825.003,825.0003,778.70
1-Oct-093,975.003,975.003,825.003,825.001003,778.70
30-Sep-093,850.003,920.003,850.003,920.001003,872.55
29-Sep-093,850.003,850.003,850.003,850.0003,803.39
28-Sep-093,850.003,850.003,850.003,850.001003,803.39
25-Sep-093,850.003,850.003,850.003,850.001003,803.39
24-Sep-093,850.003,850.003,850.003,850.0003,803.39
23-Sep-093,850.003,850.003,850.003,850.002003,803.39
22-Sep-093,850.003,850.003,850.003,850.0003,803.39
21-Sep-093,850.003,850.003,850.003,850.001003,803.39
18-Sep-093,840.003,840.003,840.003,840.0003,793.52
17-Sep-093,825.003,900.003,825.003,840.001003,793.52
16-Sep-093,794.003,794.003,794.003,794.0003,748.07
15-Sep-093,794.003,794.003,794.003,794.0003,748.07
14-Sep-093,794.003,794.003,794.003,794.0003,748.07
11-Sep-093,794.003,794.003,794.003,794.001003,748.07
11-Sep-09 $ 21.00 Dividend
10-Sep-093,815.003,815.003,815.003,815.0003,748.07
9-Sep-093,850.003,850.003,850.003,850.0003,782.46
8-Sep-093,816.003,816.003,816.003,816.0003,749.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions