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, 2009 4.211 4.422 4.422 4.422 6,981 +0.10(+2.27%)
Dec 30, 2009 4.407 4.407 4.043 4.323 4,417 +0.32(+8.07%)
Dec 29, 2009 4.106 4.106 3.965 4.000 1,577 -0.04(-0.87%)
Dec 28, 2009 4.021 4.106 3.692 4.036 8,960 -0.31(-7.11%)
Dec 24, 2009 4.432 4.432 4.344 4.344 356 -0.10(-2.32%)
Dec 23, 2009 4.443 4.448 4.443 4.448 569 +0.42(+10.40%)
Dec 21, 2009 4.029 4.029 4.029 4.029 0 +0.10(+2.50%)
Dec 17, 2009 4.106 3.930 3.930 3.930 1,567 -0.20(-4.76%)
Dec 16, 2009 4.134 4.134 3.860 4.127 11,412 +0.12(+3.07%)
Dec 15, 2009 4.197 4.211 4.004 4.004 5,186 -0.10(-2.48%)
Dec 14, 2009 4.204 4.211 4.106 4.106 4,891 -0.01(-0.17%)
Dec 11, 2009 4.211 4.211 4.113 4.113 1,592 +0.01(+0.17%)
Dec 10, 2009 4.099 4.106 4.078 4.106 968 -0.11(-2.50%)
Dec 09, 2009 4.386 4.390 4.211 4.211 8,660 +0.00(+0.00%)
Dec 08, 2009 4.211 4.211 4.071 4.211 3,402 +0.00(+0.00%)
Dec 07, 2009 4.225 4.225 4.211 4.211 3,277 +0.00(+0.00%)
Dec 04, 2009 4.232 4.232 4.211 4.211 1,424 +0.00(+0.00%)
Dec 03, 2009 4.316 4.316 4.211 4.211 3,277 +0.00(+0.00%)
Dec 02, 2009 4.218 4.218 4.148 4.211 4,915 -0.14(-3.23%)
Dec 01, 2009 4.274 4.379 4.274 4.351 2,427 +0.13(+3.16%)
Nov 30, 2009 4.232 4.232 4.218 4.218 683 -0.06(-1.48%)
Nov 27, 2009 4.281 4.281 4.281 4.281 1,651 +0.04(+0.99%)
Nov 23, 2009 4.527 4.239 4.239 4.239 3,562 -0.04(-0.98%)
Nov 19, 2009 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Nov 18, 2009 4.281 4.281 4.281 4.281 1,852 +0.01(+0.33%)
Nov 17, 2009 4.323 4.341 4.260 4.267 1,745 -0.06(-1.30%)
Nov 16, 2009 4.513 4.513 4.323 4.323 696 +0.01(+0.16%)
Nov 13, 2009 4.316 4.316 4.316 4.316 1,189 +0.00(+0.00%)
Nov 12, 2009 4.257 4.527 4.257 4.316 4,530 +0.06(+1.49%)
Nov 11, 2009 4.253 4.808 4.236 4.253 2,445 -0.04(-0.98%)
Nov 10, 2009 4.358 4.358 4.295 4.295 2,564 -0.21(-4.67%)
Nov 09, 2009 4.393 4.541 4.330 4.506 7,048 -0.04(-0.77%)
Nov 06, 2009 4.372 4.541 4.365 4.541 2,707 +0.19(+4.35%)
Nov 05, 2009 4.386 4.534 4.330 4.351 1,709 -0.04(-0.80%)
Nov 04, 2009 4.341 4.562 4.337 4.386 2,034 +0.00(+0.08%)
Nov 03, 2009 4.316 4.383 4.316 4.383 6,225 -0.44(-9.03%)
Nov 02, 2009 4.818 4.818 4.818 4.818 370 +0.43(+9.84%)
Oct 30, 2009 4.386 4.386 4.386 4.386 427 +0.11(+2.63%)
Oct 29, 2009 4.818 4.818 4.274 4.274 997 -0.15(-3.49%)
Oct 28, 2009 4.242 4.708 4.242 4.429 2,211 -0.44(-8.96%)
Oct 27, 2009 4.882 4.882 4.864 4.864 860 +0.65(+15.29%)
Oct 26, 2009 4.212 4.275 4.191 4.219 3,082 -0.66(-13.57%)
Oct 23, 2009 4.882 4.882 4.882 4.882 430 +0.68(+16.08%)
Oct 21, 2009 4.205 4.205 4.205 4.205 0 -0.33(-7.23%)
Oct 20, 2009 4.603 4.687 4.533 4.533 1,864 -0.06(-1.37%)
Oct 16, 2009 4.317 4.596 4.596 4.596 716 +0.34(+8.03%)
Oct 14, 2009 4.261 4.254 4.254 4.254 2,150 -0.10(-2.40%)
Oct 12, 2009 4.359 4.359 4.359 4.359 286 -0.20(-4.36%)
Oct 09, 2009 4.708 4.812 4.463 4.558 6,036 +0.02(+0.54%)
Oct 08, 2009 4.509 4.533 4.509 4.533 3,312 +0.01(+0.23%)
Oct 07, 2009 4.533 4.540 4.359 4.523 4,574 +0.37(+8.99%)
Oct 06, 2009 4.184 4.184 4.150 4.150 1,147 +0.00(+0.00%)
Oct 05, 2009 4.164 4.164 4.150 4.150 371 +0.03(+0.68%)
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.