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 (%)
Feb 28, 2014 8.564 8.564 8.532 8.564 3,867 +0.01(+0.09%)
Feb 27, 2014 8.564 8.571 8.518 8.556 3,761 -0.01(-0.09%)
Feb 26, 2014 8.564 8.564 8.564 8.564 1,209 -0.01(-0.09%)
Feb 25, 2014 8.579 8.579 8.571 8.571 3,029 -0.01(-0.17%)
Feb 24, 2014 8.532 8.602 8.532 8.586 7,343 +0.02(+0.26%)
Feb 21, 2014 8.509 8.564 8.509 8.564 128,928 +0.07(+0.82%)
Feb 20, 2014 8.494 8.509 8.494 8.494 18,895 +0.00(+0.00%)
Feb 19, 2014 8.509 8.540 8.455 8.494 90,159 +0.03(+0.41%)
Feb 18, 2014 8.463 8.532 8.459 8.459 11,922 -0.07(-0.86%)
Feb 14, 2014 8.532 8.532 8.532 8.532 515 -0.02(-0.27%)
Feb 13, 2014 8.548 8.556 8.548 8.556 614 -0.05(-0.63%)
Feb 12, 2014 8.610 8.610 8.610 8.610 154 +0.10(+1.19%)
Feb 11, 2014 8.455 8.755 8.455 8.509 5,027 +0.05(+0.64%)
Feb 10, 2014 8.517 8.532 8.455 8.455 3,553 +0.04(+0.46%)
Feb 07, 2014 8.416 8.416 8.416 8.416 128 -0.09(-1.01%)
Feb 06, 2014 8.432 8.502 8.424 8.502 817 +0.09(+1.02%)
Feb 05, 2014 8.408 8.447 8.408 8.416 1,303 -0.04(-0.46%)
Feb 04, 2014 8.339 8.819 8.339 8.455 20,884 +0.08(+0.93%)
Feb 03, 2014 8.339 8.377 8.339 8.377 3,489 +0.03(+0.37%)
Jan 31, 2014 8.447 8.447 8.339 8.346 2,967 +0.01(+0.09%)
Jan 29, 2014 8.339 8.339 8.339 8.339 8,121 +0.05(+0.56%)
Jan 28, 2014 8.292 8.292 8.292 8.292 337 -0.00(-0.05%)
Jan 27, 2014 8.277 8.300 8.277 8.296 6,352 +0.17(+2.04%)
Jan 24, 2014 8.130 8.130 8.130 8.130 129 -0.18(-2.14%)
Jan 23, 2014 8.184 8.307 8.145 8.307 11,911 +0.18(+2.18%)
Jan 22, 2014 8.269 8.269 8.130 8.130 10,026 -0.11(-1.31%)
Jan 21, 2014 8.045 8.238 8.045 8.238 518 +0.04(+0.47%)
Jan 17, 2014 8.068 8.199 8.199 8.199 648 -0.04(-0.47%)
Jan 16, 2014 7.953 8.238 7.914 8.238 2,407 -0.12(-1.39%)
Jan 15, 2014 7.953 8.354 7.953 8.354 7,429 -0.04(-0.46%)
Jan 14, 2014 8.099 8.392 8.099 8.392 10,643 +0.32(+4.02%)
Jan 13, 2014 7.875 8.331 7.875 8.068 9,054 +0.02(+0.19%)
Jan 10, 2014 8.037 8.053 8.022 8.053 4,203 +0.14(+1.75%)
Jan 09, 2014 7.983 8.037 7.914 7.914 6,439 -0.02(-0.29%)
Jan 08, 2014 7.937 7.937 7.937 7.937 230 +0.01(+0.10%)
Jan 07, 2014 7.929 7.929 7.929 7.929 877 -0.03(-0.39%)
Jan 03, 2014 7.960 7.960 7.960 7.960 6,871 +0.00(+0.00%)
Jan 02, 2014 7.891 7.960 7.891 7.960 7,296 -0.06(-0.77%)
Dec 31, 2013 7.868 8.022 8.022 8.022 8,686 +0.01(+0.10%)
Dec 30, 2013 8.014 8.014 8.014 8.014 202 +0.16(+2.06%)
Dec 27, 2013 7.999 8.030 7.829 7.852 3,126 +0.01(+0.10%)
Dec 26, 2013 7.791 7.845 7.791 7.845 1,112 -0.14(-1.74%)
Dec 23, 2013 7.953 7.983 7.983 7.983 6,741 +0.02(+0.29%)
Dec 20, 2013 7.829 7.999 7.829 7.960 3,368 +0.12(+1.57%)
Dec 19, 2013 7.875 7.968 7.829 7.837 53,207 -0.16(-2.03%)
Dec 17, 2013 8.007 7.999 7.999 7.999 3 +0.09(+1.17%)
Dec 12, 2013 7.906 7.906 7.906 7.906 105 -0.03(-0.39%)
Dec 11, 2013 7.829 7.937 7.829 7.937 1,837 +0.15(+1.88%)
Dec 10, 2013 7.798 7.799 7.791 7.791 776 +0.00(+0.00%)
Dec 09, 2013 7.806 7.937 7.791 7.791 5,911 +0.00(+0.00%)
Dec 05, 2013 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Dec 04, 2013 7.798 7.829 7.791 7.791 0 +0.00(+0.00%)
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.