Historical Prices for Desert Commercial Bk (DCBC)
| | | Historical Data for Desert Commercial Bank (DCBC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/14/08 | 4.00 | 4.00 | 3.55 | 3.55 | 740 | -0.45 | -11.25% | | 10/10/08 | 4.00 | 4.00 | 4.00 | 4.00 | 600 | -0.50 | -11.11% | | 10/9/08 | 4.50 | 4.75 | 4.50 | 4.50 | 442 | 0.50 | 12.50% | | 10/8/08 | 4.10 | 4.58 | 3.50 | 4.00 | 31,430 | -0.10 | -2.44% | | 10/7/08 | 5.00 | 5.00 | 4.10 | 4.10 | 4,500 | -0.90 | -18.00% | | 9/30/08 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | – | – | | 9/26/08 | 5.00 | 5.00 | 5.00 | 5.00 | 500 | -0.75 | -13.04% | | 9/25/08 | 5.00 | 5.75 | 5.00 | 5.75 | 1,240 | 0.75 | 15.00% | | 9/24/08 | 5.00 | 5.00 | 5.00 | 5.00 | 500 | -0.60 | -10.71% | | 9/22/08 | 5.60 | 5.60 | 5.60 | 5.60 | 100 | 0.30 | 5.66% | | 9/19/08 | 5.75 | 5.75 | 5.30 | 5.30 | 2,000 | -0.09 | -1.67% | | 9/18/08 | 5.39 | 5.39 | 5.39 | 5.39 | 9,460 | -0.11 | -2.00% | | 9/17/08 | 5.15 | 5.50 | 4.90 | 5.50 | 1,318 | 0.25 | 4.76% | | 9/12/08 | 5.05 | 5.50 | 5.00 | 5.25 | 24,450 | 0.50 | 10.53% | | 9/11/08 | 5.05 | 5.05 | 4.10 | 4.75 | 19,000 | -0.30 | -5.94% | | 9/10/08 | 5.05 | 5.35 | 5.00 | 5.05 | 6,926 | -0.20 | -3.81% | | 9/9/08 | 5.40 | 5.40 | 5.25 | 5.25 | 1,000 | -0.35 | -6.25% | | 8/29/08 | 5.80 | 5.85 | 5.60 | 5.60 | 2,200 | – | – | | 8/28/08 | 5.65 | 5.65 | 5.52 | 5.60 | 3,950 | 0.05 | 0.90% | | 8/25/08 | 5.70 | 5.70 | 5.55 | 5.55 | 2,500 | -0.10 | -1.77% | | 8/21/08 | 5.70 | 5.70 | 5.65 | 5.65 | 1,600 | 0.14 | 2.54% | | 8/20/08 | 5.85 | 5.85 | 5.51 | 5.51 | 4,000 | 0.01 | 0.18% | | 8/19/08 | 5.60 | 5.60 | 5.40 | 5.50 | 14,000 | -0.10 | -1.79% | | 8/18/08 | 5.75 | 5.75 | 5.60 | 5.60 | 10,443 | – | – | | 8/15/08 | 5.50 | 5.60 | 5.50 | 5.60 | 4,525 | 0.35 | 6.67% | | 8/13/08 | 5.50 | 5.50 | 5.25 | 5.25 | 6,438 | -0.55 | -9.48% | | 8/8/08 | 5.80 | 5.80 | 5.80 | 5.80 | 500 | 0.05 | 0.87% | | 8/7/08 | 5.66 | 5.75 | 5.66 | 5.75 | 375 | -0.35 | -5.74% | | 8/1/08 | 5.95 | 6.10 | 5.95 | 6.10 | 3,425 | -0.10 | -1.61% | | 7/31/08 | 6.20 | 6.20 | 6.20 | 6.20 | 600 | 0.30 | 5.08% | | 7/30/08 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | – | – | | 7/29/08 | 5.85 | 6.00 | 5.80 | 5.90 | 4,700 | 0.15 | 2.61% | | 7/25/08 | 5.60 | 5.80 | 5.60 | 5.75 | 2,037 | 0.15 | 2.68% | | 7/24/08 | 5.51 | 5.60 | 5.51 | 5.60 | 1,900 | 0.09 | 1.63% | | 7/23/08 | 5.51 | 5.51 | 5.51 | 5.51 | 100 | 0.01 | 0.18% | | 7/22/08 | 5.35 | 5.50 | 5.35 | 5.50 | 400 | -0.45 | -7.56% | | 7/21/08 | 5.75 | 5.95 | 5.65 | 5.95 | 1,300 | 0.45 | 8.18% | | 7/18/08 | 5.95 | 5.95 | 5.50 | 5.50 | 1,050 | -0.50 | -8.33% | | 7/17/08 | 6.00 | 6.00 | 6.00 | 6.00 | 500 | -0.50 | -7.69% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DCBC stock.
Download DCBC report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DCBC report |
|---|
| | |
|---|
| Example preview: |
|
|
