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 )

16.74 +0.30 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 28, 2014 8.523 8.523 8.523 8.523 251 -0.00(-0.05%)
Nov 25, 2014 8.529 8.528 8.528 8.528 503 +0.01(+0.17%)
Nov 21, 2014 8.537 8.513 8.513 8.513 207 +0.04(+0.47%)
Nov 20, 2014 8.531 8.531 8.473 8.473 5,239 -0.06(-0.65%)
Nov 18, 2014 8.521 8.529 8.529 8.529 76 +0.02(+0.28%)
Nov 17, 2014 8.521 8.529 8.505 8.505 2,668 +0.04(+0.47%)
Nov 14, 2014 8.537 8.537 8.465 8.465 679 -0.02(-0.19%)
Nov 13, 2014 8.481 8.481 8.481 8.481 708 -0.05(-0.55%)
Nov 11, 2014 8.529 8.528 8.528 8.528 3,525 -0.01(-0.10%)
Nov 10, 2014 8.537 8.537 8.537 8.537 125 +0.00(+0.00%)
Nov 07, 2014 8.458 8.537 8.418 8.537 4,733 +0.08(+0.94%)
Nov 05, 2014 8.497 8.458 8.458 8.458 1,133 +0.00(+0.00%)
Nov 04, 2014 8.450 8.497 8.450 8.458 5,917 -0.04(-0.47%)
Nov 03, 2014 8.434 8.497 8.434 8.497 1,259 +0.06(+0.75%)
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%)
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.