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 )

23.74 +0.39 (+1.67%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2008	5.247	5.267	5.267	5.267	295	-0.49(-8.47%)
Nov 24, 2008	5.450	5.755	5.755	5.755	4,726	+0.00(+0.00%)
Nov 21, 2008	5.755	5.755	5.755	5.755	500	+0.00(+0.00%)
Nov 20, 2008	5.944	5.944	5.755	5.755	310	+0.00(+0.00%)
Nov 14, 2008	5.755	5.755	5.755	5.755	443	-0.23(-3.79%)
Nov 13, 2008	5.981	5.981	5.981	5.981	147	-0.07(-1.12%)
Nov 07, 2008	6.364	6.049	6.049	6.049	1,624	-0.30(-4.74%)
Nov 05, 2008	6.350	6.350	6.350	6.350	0	+0.20(+3.30%)
Nov 03, 2008	7.386	6.147	6.147	6.147	3,544	+0.72(+13.36%)
Oct 30, 2008	5.423	5.423	5.423	5.423	1,329	+0.07(+1.39%)
Oct 29, 2008	4.793	5.416	4.793	5.348	11,971	-0.02(-0.38%)
Oct 27, 2008	6.032	5.369	5.369	5.369	7,907	-0.21(-3.84%)
Oct 24, 2008	5.583	5.583	5.583	5.583	0	+0.00(+0.00%)
Oct 23, 2008	5.302	5.583	5.302	5.583	447	-0.59(-9.55%)
Oct 22, 2008	4.993	6.193	4.906	6.173	745	+1.31(+26.86%)
Oct 21, 2008	5.362	5.362	4.866	4.866	2,472	-0.52(-9.70%)
Oct 20, 2008	5.282	5.697	5.215	5.389	5,951	-0.45(-7.69%)
Oct 17, 2008	5.838	5.838	5.838	5.838	0	+0.00(+0.00%)
Oct 16, 2008	6.026	6.032	5.704	5.838	2,461	-0.19(-3.22%)
Oct 15, 2008	6.032	6.032	6.032	6.032	745	+0.29(+5.14%)
Oct 14, 2008	5.737	5.737	5.737	5.737	298	-0.36(-5.83%)
Oct 13, 2008	6.099	6.361	6.093	6.093	6,869	-0.01(-0.11%)
Oct 10, 2008	6.354	6.354	6.099	6.099	745	-0.21(-3.29%)
Oct 09, 2008	6.032	6.307	6.032	6.307	786	+0.57(+9.93%)
Oct 08, 2008	5.831	5.831	5.737	5.737	596	-0.29(-4.89%)
Oct 07, 2008	5.831	6.032	5.831	6.032	1,687	+0.29(+5.14%)
Oct 06, 2008	5.737	6.005	5.737	5.737	3,133	-0.09(-1.50%)
Oct 03, 2008	6.361	6.361	5.825	5.825	1,260	-0.34(-5.54%)
Oct 02, 2008	6.207	6.367	6.066	6.166	4,344	-0.54(-8.00%)
Oct 01, 2008	7.038	7.038	6.374	6.703	1,193	+0.00(+0.00%)
Sep 29, 2008	6.716	6.703	6.703	6.703	5,967	+0.00(+0.00%)
Sep 26, 2008	7.071	7.071	6.703	6.703	3,850	-0.66(-9.01%)
Sep 25, 2008	7.373	7.373	7.252	7.366	1,914	-0.01(-0.09%)
Sep 24, 2008	7.373	7.373	7.373	7.373	343	+0.01(+0.07%)
Sep 19, 2008	7.367	7.367	7.367	7.367	0	-0.01(-0.07%)
Sep 18, 2008	7.279	7.373	7.252	7.373	3,547	+0.67(+10.00%)
Sep 17, 2008	6.703	6.703	6.703	6.703	372	-0.60(-8.17%)
Sep 15, 2008	7.487	7.299	7.299	7.299	1,491	+0.60(+8.90%)
Sep 12, 2008	6.703	6.703	6.703	6.703	745	+0.00(+0.00%)
Sep 11, 2008	6.367	6.703	6.066	6.703	1,794	+0.29(+4.60%)
Sep 10, 2008	6.595	6.977	6.408	6.408	4,475	-0.97(-13.09%)
Sep 09, 2008	7.487	7.487	7.373	7.373	896	-0.11(-1.52%)
Sep 08, 2008	7.674	7.674	7.487	7.487	1,521	-0.17(-2.19%)
Sep 05, 2008	8.036	8.043	7.654	7.654	3,886	-0.01(-0.09%)
Sep 03, 2008	7.661	7.661	7.661	7.661	1,193	-0.37(-4.59%)

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