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 )

16.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	6.158	6.370	6.370	6.370	3,292	+0.17(+2.69%)
Dec 28, 2012	6.203	6.203	6.203	6.203	176	+0.02(+0.25%)
Dec 27, 2012	6.249	6.355	6.188	6.188	7,312	-0.08(-1.21%)
Dec 26, 2012	6.264	6.310	6.264	6.264	4,013	+0.02(+0.36%)
Dec 24, 2012	6.211	6.241	6.211	6.241	514	+0.05(+0.86%)
Dec 21, 2012	6.264	6.264	6.188	6.188	5,131	-0.24(-3.66%)
Dec 18, 2012	6.454	6.423	6.423	6.423	3,424	+0.05(+0.71%)
Dec 17, 2012	6.241	6.378	6.241	6.378	263	+0.14(+2.31%)
Dec 14, 2012	6.234	6.234	6.234	6.234	1,185	+0.01(+0.12%)
Dec 13, 2012	6.454	6.454	6.226	6.226	2,238	-0.14(-2.15%)
Dec 12, 2012	6.302	6.378	6.264	6.363	2,402	-0.12(-1.87%)
Dec 11, 2012	6.454	6.499	6.310	6.484	1,987	-0.02(-0.29%)
Dec 10, 2012	6.515	6.530	6.492	6.503	4,609	+0.05(+0.76%)
Dec 07, 2012	6.454	6.515	6.439	6.454	6,028	-0.08(-1.16%)
Dec 06, 2012	6.454	6.530	6.454	6.530	1,317	+0.17(+2.63%)
Dec 05, 2012	6.454	6.454	6.363	6.363	6,188	-0.09(-1.41%)
Dec 04, 2012	6.408	6.454	6.408	6.454	2,781	+0.00(+0.00%)
Nov 30, 2012	6.454	6.477	6.454	6.454	19,755	+0.01(+0.12%)
Nov 29, 2012	6.454	6.454	6.446	6.446	5,179	-0.01(-0.12%)
Nov 28, 2012	6.454	6.522	6.420	6.454	3,687	+0.00(+0.00%)
Nov 27, 2012	6.454	6.454	6.454	6.454	263	+0.00(+0.00%)
Nov 26, 2012	6.370	6.454	6.370	6.454	1,940	+0.02(+0.24%)
Nov 20, 2012	6.454	6.439	6.439	6.439	921	-0.07(-1.05%)
Nov 19, 2012	6.507	6.507	6.507	6.507	1,448	+0.06(+0.94%)
Nov 15, 2012	6.423	6.446	6.446	6.446	526	+0.08(+1.31%)
Nov 14, 2012	6.454	6.454	6.363	6.363	8,455	-0.08(-1.30%)
Nov 13, 2012	6.454	6.454	6.378	6.446	2,427	-0.01(-0.12%)
Nov 12, 2012	6.454	6.454	6.454	6.454	1,843	+0.00(+0.00%)
Nov 09, 2012	6.401	6.454	6.401	6.454	263	+0.06(+0.95%)
Nov 08, 2012	6.393	6.393	6.393	6.393	395	+0.03(+0.48%)
Nov 07, 2012	6.454	6.454	6.363	6.363	263	-0.16(-2.44%)
Nov 06, 2012	6.454	6.522	6.408	6.522	2,943	+0.06(+0.94%)
Nov 05, 2012	6.515	6.515	6.378	6.461	2,436	-0.06(-0.93%)
Nov 01, 2012	6.469	6.522	6.522	6.522	2,238	-0.06(-0.92%)
Oct 31, 2012	6.454	6.594	6.454	6.583	1,184	+0.08(+1.29%)
Oct 26, 2012	6.575	6.499	6.499	6.499	15,481	+0.00(+0.00%)
Oct 25, 2012	6.499	6.499	6.499	6.499	3,969	+0.00(+0.00%)
Oct 24, 2012	6.522	6.522	6.499	6.499	1,863	-0.00(-0.00%)
Oct 23, 2012	6.499	6.499	6.499	6.499	166	-0.04(-0.58%)
Oct 17, 2012	6.537	6.537	6.537	6.537	0	+0.11(+1.76%)
Oct 16, 2012	6.424	6.424	6.401	6.424	1,567	+0.00(+0.00%)
Oct 15, 2012	6.424	6.424	6.424	6.424	3,394	+0.00(+0.00%)
Oct 12, 2012	6.431	6.575	6.046	6.424	24,275	+0.00(+0.00%)
Oct 10, 2012	6.447	6.424	6.424	6.424	6,748	-0.02(-0.23%)
Oct 09, 2012	6.424	6.598	6.424	6.439	11,724	+0.01(+0.12%)
Oct 06, 2012		6.431	6.431	6.431	0	+0.00(+0.00%)
Oct 05, 2012	6.431	6.431	6.431	6.431	661	-0.13(-1.96%)
Oct 03, 2012	6.462	6.560	6.560	6.560	7,674	+0.12(+1.94%)
Oct 02, 2012	6.454	6.537	6.424	6.435	7,473	+0.01(+0.18%)

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