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 29, 2023 21.16 21.50 21.04 21.04 13,044 -0.05(-0.23%)
Dec 28, 2023 20.78 21.28 20.78 21.09 8,412 +0.10(+0.47%)
Dec 27, 2023 20.92 21.06 20.66 21.00 14,301 +0.08(+0.37%)
Dec 26, 2023 21.06 21.06 20.92 20.92 4,572 +0.10(+0.47%)
Dec 22, 2023 20.86 21.22 20.53 20.82 11,843 +0.20(+0.95%)
Dec 21, 2023 20.53 20.79 20.51 20.62 12,564 +0.10(+0.48%)
Dec 20, 2023 20.25 20.87 20.25 20.53 24,500 +0.19(+0.91%)
Dec 19, 2023 20.69 20.77 20.34 20.34 7,613 +0.04(+0.19%)
Dec 18, 2023 20.53 20.82 20.05 20.30 15,313 -0.32(-1.56%)
Dec 15, 2023 20.29 20.97 19.99 20.62 99,868 +0.59(+2.93%)
Dec 14, 2023 19.48 20.29 19.38 20.04 22,175 +0.85(+4.43%)
Dec 13, 2023 18.64 19.55 18.64 19.19 41,638 +0.31(+1.66%)
Dec 12, 2023 18.63 18.95 18.59 18.87 14,197 +0.02(+0.10%)
Dec 11, 2023 18.94 19.15 18.75 18.85 20,245 +0.09(+0.47%)
Dec 08, 2023 18.65 18.94 18.59 18.77 4,337 +0.44(+2.40%)
Dec 07, 2023 18.33 18.38 18.33 18.33 8,916 +0.01(+0.05%)
Dec 06, 2023 18.26 18.32 18.15 18.32 9,424 +0.35(+1.96%)
Dec 05, 2023 17.85 17.96 17.63 17.96 8,659 +0.13(+0.71%)
Dec 04, 2023 17.66 18.08 17.66 17.84 7,822 +0.19(+1.08%)
Dec 01, 2023 17.45 17.65 17.45 17.65 15,727 +0.41(+2.35%)
Nov 30, 2023 17.40 17.40 17.24 17.24 4,505 -0.14(-0.79%)
Nov 29, 2023 17.28 17.40 16.92 17.38 18,043 +0.41(+2.42%)
Nov 28, 2023 17.24 17.24 16.97 16.97 4,646 -0.20(-1.14%)
Nov 27, 2023 17.30 17.35 17.16 17.16 12,328 -0.19(-1.07%)
Nov 24, 2023 17.35 17.35 17.11 17.35 2,901 +0.08(+0.48%)
Nov 22, 2023 17.11 17.29 17.10 17.27 10,145 +0.02(+0.14%)
Nov 21, 2023 17.24 17.24 17.24 17.24 2,617 -0.01(-0.06%)
Nov 20, 2023 17.03 17.25 17.03 17.25 2,250 +0.21(+1.26%)
Nov 17, 2023 17.01 17.28 16.87 17.04 12,907 +0.04(+0.23%)
Nov 16, 2023 16.84 17.05 16.84 17.00 6,029 +0.07(+0.40%)
Nov 15, 2023 16.92 17.10 16.92 16.93 9,450 -0.12(-0.69%)
Nov 14, 2023 17.10 17.45 16.66 17.05 26,742 +0.18(+1.04%)
Nov 13, 2023 16.99 17.08 16.87 16.87 3,865 -0.08(-0.46%)
Nov 10, 2023 17.01 17.10 16.80 16.95 20,326 +0.01(+0.06%)
Nov 09, 2023 17.06 17.09 16.74 16.94 3,510 -0.11(-0.63%)
Nov 08, 2023 16.84 17.09 16.66 17.05 15,425 +0.16(+0.93%)
Nov 07, 2023 17.10 17.10 16.83 16.89 6,664 +0.05(+0.29%)
Nov 06, 2023 16.97 16.97 16.84 16.84 3,756 -0.17(-0.98%)
Nov 03, 2023 16.80 17.25 16.80 17.01 15,700 +0.18(+1.05%)
Nov 02, 2023 16.87 17.11 16.62 16.83 13,442 +0.01(+0.06%)
Nov 01, 2023 17.18 17.31 16.76 16.82 23,188 -0.48(-2.77%)
Oct 31, 2023 16.86 17.30 16.65 17.30 16,760 +0.39(+2.31%)
Oct 30, 2023 16.97 17.12 16.69 16.91 5,059 +0.12(+0.70%)
Oct 27, 2023 16.48 17.03 16.48 16.79 15,147 -0.08(-0.46%)
Oct 26, 2023 17.22 17.22 16.57 16.87 15,433 +0.10(+0.58%)
Oct 25, 2023 17.25 17.25 16.49 16.77 8,423 +0.19(+1.17%)
Oct 24, 2023 16.70 17.03 16.48 16.58 15,553 -0.26(-1.55%)
Oct 23, 2023 17.02 17.06 16.48 16.84 11,792 -0.08(-0.46%)
Oct 20, 2023 17.05 17.25 16.72 16.92 9,233 -0.10(-0.57%)
Oct 19, 2023 17.17 18.29 16.77 17.02 19,399 -0.24(-1.40%)
Oct 18, 2023 16.97 17.71 16.90 17.26 24,713 +0.22(+1.31%)
Oct 17, 2023 17.23 17.28 16.72 17.03 23,598 +0.19(+1.15%)
Oct 16, 2023 16.96 17.11 16.79 16.84 15,608 +0.02(+0.12%)
Oct 13, 2023 16.85 16.85 16.69 16.82 5,427 +0.07(+0.41%)
Oct 12, 2023 16.78 16.97 16.49 16.75 25,321 -0.12(-0.69%)
Oct 11, 2023 17.08 17.15 16.84 16.87 13,031 -0.10(-0.57%)
Oct 10, 2023 17.34 17.68 16.81 16.97 48,345 -0.21(-1.24%)
Oct 09, 2023 17.80 17.80 17.18 17.18 6,180 -0.03(-0.17%)
Oct 06, 2023 17.31 17.48 17.21 17.21 10,458 +0.05(+0.28%)
Oct 05, 2023 17.09 17.34 17.03 17.16 15,741 +0.22(+1.32%)
Oct 04, 2023 16.74 17.09 16.74 16.94 9,029 +0.23(+1.39%)
Oct 03, 2023 16.58 16.91 16.49 16.70 9,460 +0.18(+1.11%)
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.