Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

16.78 -0.47 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2003 11.16 11.16 11.16 11.16 990 +0.10(+0.89%)
Jan 30, 2003 11.02 11.14 10.86 11.06 10,048 +0.04(+0.32%)
Jan 28, 2003 11.02 11.02 11.02 11.02 283 +0.00(+0.00%)
Jan 27, 2003 11.02 11.02 11.02 11.02 707 +0.11(+0.97%)
Jan 24, 2003 10.92 10.92 10.92 10.92 283 +0.04(+0.32%)
Jan 23, 2003 10.77 10.88 10.68 10.88 5,377 +0.21(+1.99%)
Jan 22, 2003 10.61 10.67 10.61 10.67 5,094 +0.04(+0.33%)
Jan 21, 2003 10.60 10.88 10.49 10.63 6,510 +0.21(+2.03%)
Jan 17, 2003 9.963 10.60 9.963 10.42 17,549 +0.35(+3.51%)
Jan 16, 2003 10.78 10.78 10.07 10.07 5,236 -0.40(-3.78%)
Jan 15, 2003 10.95 11.13 10.25 10.46 4,387 +0.57(+5.79%)
Jan 14, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 13, 2003 10.07 10.07 9.892 9.892 4,953 +0.00(+0.00%)
Jan 10, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 09, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 08, 2003 9.892 9.892 9.892 9.892 707 +0.00(+0.00%)
Jan 07, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 02, 2003 9.892 9.892 9.892 9.892 141 +0.49(+5.26%)
Dec 31, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Dec 27, 2002 9.193 9.398 9.193 9.398 2,405 +0.00(+0.00%)
Dec 26, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Dec 24, 2002 9.362 9.398 9.362 9.398 566 +0.21(+2.31%)
Dec 23, 2002 9.186 9.186 9.186 9.186 0 +0.00(+0.00%)
Dec 20, 2002 9.009 9.186 9.009 9.186 990 +0.31(+3.50%)
Dec 19, 2002 8.875 8.875 8.875 8.875 141 -0.13(-1.49%)
Dec 18, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 17, 2002 9.009 9.009 9.009 9.009 1,698 +0.00(+0.00%)
Dec 16, 2002 9.009 9.009 9.009 9.009 2,122 +0.00(+0.00%)
Dec 13, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 12, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 11, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 10, 2002 8.868 9.009 8.868 9.009 566 +0.00(+0.00%)
Dec 09, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 06, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 05, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 04, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 03, 2002 9.080 9.150 9.009 9.009 16,275 -0.07(-0.78%)
Dec 02, 2002 9.080 9.080 9.080 9.080 849 +0.00(+0.00%)
Nov 27, 2002 9.080 9.080 9.080 9.080 707 -0.07(-0.77%)
Nov 26, 2002 9.080 9.150 9.080 9.150 11,180 +0.11(+1.17%)
Nov 25, 2002 9.044 9.044 9.044 9.044 0 +0.00(+0.00%)
Nov 22, 2002 9.044 9.044 9.044 9.044 141 -0.11(-1.16%)
Nov 21, 2002 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 20, 2002 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 19, 2002 9.044 9.150 9.044 9.150 7,925 +0.07(+0.78%)
Nov 18, 2002 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Nov 15, 2002 9.080 9.080 9.080 9.080 566 +0.07(+0.78%)
Nov 14, 2002 9.009 9.009 9.009 9.009 566 -0.11(-1.16%)
Nov 13, 2002 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Nov 12, 2002 9.115 9.115 9.115 9.115 0 +0.11(+1.18%)
Nov 11, 2002 9.009 9.009 9.009 9.009 566 -0.11(-1.16%)
Nov 08, 2002 9.115 9.115 9.115 9.115 849 +0.42(+4.88%)
Nov 07, 2002 8.938 8.938 8.691 8.691 9,340 -0.14(-1.60%)
Nov 06, 2002 8.832 8.832 8.832 8.832 424 +0.11(+1.21%)
Nov 05, 2002 8.550 8.726 8.550 8.726 76,423 -0.11(-1.20%)
Nov 04, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.