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 )

23.74 +0.39 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2008 10.05 10.72 10.05 10.72 5,371 +0.87(+8.84%)
Jan 30, 2008 9.075 11.39 9.075 9.853 11,331 +0.44(+4.63%)
Jan 29, 2008 9.410 9.451 9.410 9.417 2,685 +0.01(+0.14%)
Jan 28, 2008 9.410 9.410 9.404 9.404 298 -0.01(-0.07%)
Jan 25, 2008 9.424 9.444 9.384 9.410 1,193 +0.36(+4.00%)
Jan 24, 2008 9.048 9.069 9.048 9.048 1,193 +0.00(+0.00%)
Jan 23, 2008 9.491 9.491 8.901 9.048 596 +0.00(+0.00%)
Jan 22, 2008 9.049 9.055 9.048 9.048 3,656 -0.14(-1.53%)
Jan 21, 2008 9.384 9.477 8.921 9.189 7,907 +0.00(+0.00%)
Jan 18, 2008 9.384 9.477 8.921 9.189 7,907 -0.44(-4.53%)
Jan 17, 2008 9.384 9.625 9.384 9.625 1,193 -0.38(-3.75%)
Jan 16, 2008 9.712 10.00 9.055 10.00 3,045 +0.62(+6.57%)
Jan 15, 2008 9.384 9.384 9.384 9.384 0 +0.00(+0.00%)
Jan 14, 2008 8.867 9.384 8.727 9.384 745 +0.67(+7.69%)
Jan 11, 2008 9.685 9.685 8.713 8.713 2,237 -0.41(-4.48%)
Jan 10, 2008 9.122 9.122 9.122 9.122 149 -0.55(-5.68%)
Jan 09, 2008 8.713 9.672 8.378 9.672 2,297 +0.66(+7.29%)
Jan 08, 2008 9.317 9.404 8.740 9.015 5,109 -0.70(-7.24%)
Jan 07, 2008 9.451 9.719 9.451 9.719 874 -0.13(-1.36%)
Jan 04, 2008 9.142 10.01 9.142 9.853 6,030 +0.73(+8.01%)
Jan 03, 2008 8.988 9.859 8.968 9.122 8,596 +0.61(+7.17%)
Jan 02, 2008 8.439 8.512 8.439 8.512 1,044 -0.13(-1.55%)
Jan 01, 2008 8.693 8.693 8.646 8.646 596 +0.00(+0.00%)
Dec 31, 2007 8.693 8.693 8.646 8.646 596 -0.23(-2.57%)
Dec 28, 2007 8.170 8.874 8.144 8.874 3,759 +0.43(+5.13%)
Dec 27, 2007 8.144 8.492 8.144 8.441 1,438 +0.33(+4.08%)
Dec 26, 2007 8.070 8.110 8.043 8.110 6,260 +0.06(+0.75%)
Dec 24, 2007 8.117 8.311 8.050 8.050 2,801 -0.19(-2.28%)
Dec 21, 2007 8.123 8.237 8.110 8.237 1,538 -0.06(-0.73%)
Dec 20, 2007 8.546 8.546 8.110 8.298 32,286 -0.17(-2.02%)
Dec 19, 2007 8.063 8.613 8.063 8.469 17,139 +0.37(+4.59%)
Dec 18, 2007 8.646 8.713 8.057 8.097 3,255 -0.48(-5.63%)
Dec 17, 2007 8.311 8.579 8.211 8.579 7,737 +0.20(+2.40%)
Dec 14, 2007 8.707 8.707 8.318 8.378 8,575 +0.00(+0.00%)
Dec 13, 2007 9.229 9.229 8.211 8.378 10,807 -0.34(-3.92%)
Dec 12, 2007 9.203 9.203 8.646 8.720 3,216 -0.60(-6.40%)
Dec 11, 2007 9.518 9.518 9.317 9.317 7,213 -0.13(-1.42%)
Dec 10, 2007 9.451 9.451 9.451 9.451 149 -0.03(-0.28%)
Dec 07, 2007 9.317 9.484 9.317 9.477 1,430 +0.16(+1.73%)
Dec 06, 2007 9.577 10.26 9.317 9.317 4,310 -0.52(-5.31%)
Dec 05, 2007 9.819 9.839 9.819 9.839 298 -0.19(-1.87%)
Dec 04, 2007 9.551 10.05 9.551 10.03 941 +0.48(+4.98%)
Dec 03, 2007 9.551 9.551 9.551 9.551 596 -0.50(-5.00%)
Nov 30, 2007 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 29, 2007 10.05 10.05 10.05 10.05 820 +0.39(+4.02%)
Nov 28, 2007 9.665 9.665 9.665 9.665 0 +0.00(+0.00%)
Nov 27, 2007 9.678 9.678 9.658 9.665 455 -0.62(-6.06%)
Nov 26, 2007 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Nov 23, 2007 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Nov 21, 2007 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Nov 20, 2007 10.41 10.41 10.12 10.29 2,536 +0.40(+4.00%)
Nov 19, 2007 10.13 10.13 9.719 9.893 9,081 -0.50(-4.77%)
Nov 16, 2007 9.920 10.39 9.920 10.39 2,081 +0.01(+0.06%)
Nov 15, 2007 10.13 10.38 9.250 10.38 4,490 -0.01(-0.06%)
Nov 14, 2007 10.38 10.39 10.19 10.39 3,913 +0.10(+0.98%)
Nov 13, 2007 10.39 10.45 10.29 10.29 7,461 -0.10(-0.97%)
Nov 12, 2007 10.39 10.39 10.39 10.39 2,387 +0.00(+0.00%)
Nov 09, 2007 10.22 10.39 10.22 10.39 1,193 +0.00(+0.00%)
Nov 08, 2007 10.07 10.39 10.07 10.39 6,266 -0.13(-1.28%)
Nov 07, 2007 10.52 10.52 10.52 10.52 493 -0.32(-2.97%)
Nov 06, 2007 10.79 10.84 10.79 10.84 5,371 +0.07(+0.62%)
Nov 05, 2007 10.79 10.79 10.56 10.78 2,239 +0.22(+2.10%)
Nov 02, 2007 10.56 10.56 10.56 10.56 1,054 +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.