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:

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

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.552 5.247 5.247 5.247 8,419 -0.17(-3.12%)
Dec 30, 2008 5.484 5.484 4.861 5.416 8,213 +0.68(+14.29%)
Dec 29, 2008 4.340 4.739 4.340 4.739 28,858 +0.41(+9.38%)
Dec 26, 2008 4.367 4.367 4.333 4.333 966 +0.00(+0.00%)
Dec 24, 2008 4.333 4.333 4.333 4.333 1,033 -0.19(-4.19%)
Dec 23, 2008 4.529 4.529 4.522 4.522 3,692 +0.02(+0.45%)
Dec 22, 2008 4.726 4.929 4.265 4.502 21,791 +0.23(+5.39%)
Dec 19, 2008 5.403 5.403 4.272 4.272 13,151 -0.07(-1.56%)
Dec 18, 2008 4.604 4.604 4.265 4.340 3,440 -0.39(-8.16%)
Dec 17, 2008 4.414 4.726 4.414 4.726 1,920 +0.26(+5.76%)
Dec 16, 2008 4.719 4.739 4.428 4.468 886 -0.27(-5.71%)
Dec 15, 2008 4.739 4.831 4.739 4.739 2,072 +0.00(+0.00%)
Dec 12, 2008 4.739 4.739 4.739 4.739 738 +0.23(+5.10%)
Dec 11, 2008 4.475 4.509 4.475 4.509 443 -0.43(-8.64%)
Dec 10, 2008 4.807 4.935 4.739 4.935 1,370 -0.81(-14.13%)
Dec 09, 2008 4.570 5.748 4.570 5.748 1,469 +0.63(+12.30%)
Dec 08, 2008 5.078 5.159 4.875 5.118 2,626 +0.38(+8.00%)
Dec 05, 2008 4.969 4.969 4.570 4.739 1,988 -0.01(-0.14%)
Dec 04, 2008 4.448 5.694 4.448 4.746 2,511 -0.33(-6.53%)
Dec 03, 2008 4.502 5.078 4.495 5.078 886 +0.17(+3.45%)
Dec 02, 2008 5.260 5.260 4.908 4.908 2,837 -0.35(-6.69%)
Dec 01, 2008 5.260 5.260 5.260 5.260 2,775 -0.01(-0.13%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.