Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Community Corp (NQ: FCCO )

16.74 +0.30 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	8.465	8.465	8.434	8.434	192,514	+0.00(+0.00%)
Oct 30, 2014	8.473	8.473	8.418	8.434	3,935	+0.02(+0.28%)
Oct 29, 2014	8.434	8.441	8.410	8.410	21,064	-0.11(-1.30%)
Oct 28, 2014	8.481	8.520	8.481	8.520	7,900	+0.03(+0.37%)
Oct 24, 2014	8.481	8.489	8.489	8.489	3,292	+0.05(+0.56%)
Oct 23, 2014	8.370	8.441	8.370	8.441	6,458	+0.07(+0.85%)
Oct 22, 2014	8.443	8.443	8.370	8.370	2,292	-0.03(-0.30%)
Oct 21, 2014	8.396	8.396	8.396	8.396	633	-0.01(-0.17%)
Oct 17, 2014	8.370	8.410	8.410	8.410	126	+0.04(+0.47%)
Oct 16, 2014	8.370	8.370	8.370	8.370	759	+0.00(+0.00%)
Oct 15, 2014	8.441	8.441	8.299	8.370	12,596	+0.00(+0.00%)
Oct 14, 2014	8.370	8.433	8.370	8.370	1,689	+0.00(+0.00%)
Oct 13, 2014	8.370	8.370	8.370	8.370	63,445	-0.02(-0.26%)
Oct 10, 2014	8.371	8.393	8.370	8.393	1,229	+0.02(+0.26%)
Oct 09, 2014	8.370	8.370	8.370	8.370	253	+0.00(+0.00%)
Oct 08, 2014	8.370	8.370	8.370	8.370	63,457	-0.02(-0.19%)
Oct 07, 2014	8.402	8.402	8.370	8.386	3,986	+0.02(+0.19%)
Oct 06, 2014	8.418	8.418	8.370	8.370	8,265	-0.01(-0.09%)
Oct 03, 2014	8.378	8.378	8.378	8.378	1,683	+0.00(+0.00%)
Oct 02, 2014	8.386	8.386	8.370	8.378	2,603	+0.00(+0.00%)
Oct 01, 2014	8.378	8.378	8.378	8.378	3,511	-0.02(-0.28%)
Sep 30, 2014	8.394	8.402	8.394	8.402	666	+0.02(+0.19%)
Sep 29, 2014	8.386	8.410	8.386	8.386	777	-0.10(-1.21%)
Sep 24, 2014	8.489	8.489	8.489	8.489	21	+0.01(+0.09%)
Sep 23, 2014	8.489	8.489	8.435	8.481	1,444	-0.05(-0.56%)
Sep 19, 2014	8.481	8.528	8.528	8.528	20,641	+0.09(+1.03%)
Sep 18, 2014	8.465	8.465	8.441	8.441	3,493	-0.01(-0.09%)
Sep 17, 2014	8.378	8.449	8.378	8.449	4,577	+0.07(+0.85%)
Sep 16, 2014	8.426	8.426	8.378	8.378	3,983	-0.03(-0.38%)
Sep 15, 2014	8.410	8.465	8.410	8.410	1,558	-0.01(-0.09%)
Sep 12, 2014	8.418	8.418	8.418	8.418	153	+0.03(+0.38%)
Sep 11, 2014	8.418	8.430	8.378	8.386	7,160	-0.03(-0.37%)
Sep 10, 2014	8.489	8.489	8.489	8.418	8,844	-0.05(-0.57%)
Sep 09, 2014	8.394	8.481	8.386	8.466	2,128	+0.00(+0.01%)
Sep 08, 2014	8.489	8.489	8.378	8.465	4,902	-0.01(-0.09%)
Sep 05, 2014	8.398	8.473	8.394	8.473	29,031	+0.10(+1.22%)
Sep 04, 2014	8.378	8.386	8.378	8.371	1,893	-0.04(-0.46%)
Sep 03, 2014	8.473	8.473	8.370	8.410	13,660	-0.08(-0.93%)
Sep 02, 2014	8.489	8.520	8.457	8.489	1,905	-0.03(-0.37%)
Aug 29, 2014	8.489	8.520	8.520	8.520	5,445	+0.03(+0.37%)
Aug 28, 2014	8.489	8.457	8.449	8.489	3,039	+0.03(+0.37%)
Aug 27, 2014	8.489	8.489	8.410	8.457	7,988	-0.03(-0.37%)
Aug 26, 2014	8.457	8.489	8.378	8.489	7,073	+0.00(+0.05%)
Aug 25, 2014	8.465	8.520	8.410	8.485	4,601	-0.00(-0.05%)
Aug 22, 2014	8.486	8.489	8.469	8.489	3,419	-0.03(-0.37%)
Aug 21, 2014	8.520	8.520	8.520	8.520	3,799	+0.09(+1.12%)
Aug 20, 2014	8.410	8.426	8.410	8.426	3,145	+0.02(+0.19%)
Aug 19, 2014	8.410	8.426	8.410	8.410	1,352	-0.12(-1.39%)
Aug 18, 2014	8.520	8.528	8.370	8.528	16,060	+0.12(+1.41%)
Aug 15, 2014	8.441	8.449	8.410	8.410	2,395	+0.00(+0.00%)
Aug 13, 2014	8.449	8.410	8.410	8.410	75	+0.03(+0.33%)
Aug 12, 2014	8.268	8.410	8.268	8.382	5,949	-0.05(-0.61%)
Aug 11, 2014	8.418	8.469	8.410	8.434	3,693	+0.00(+0.00%)
Aug 08, 2014	8.410	8.410	8.410	8.434	4,526	+0.02(+0.28%)
Aug 07, 2014	8.465	8.478	8.410	8.410	5,282	-0.06(-0.65%)
Aug 06, 2014	8.489	8.489	8.449	8.465	2,786	+0.00(+0.00%)
Aug 05, 2014	8.394	8.491	8.394	8.465	2,338	+0.17(+2.00%)
Aug 04, 2014	8.449	8.449	8.086	8.299	11,726	-0.11(-1.31%)

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 San Rafael

Find A Business

or Browse Listings

First Community Corp (NQ: FCCO )

Historical Prices