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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

16.22 +0.29 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.621 8.621 8.590 8.621 3,841 +0.01(+0.09%)
Feb 27, 2014 8.621 8.629 8.575 8.614 3,736 -0.01(-0.09%)
Feb 26, 2014 8.621 8.621 8.621 8.621 1,201 -0.01(-0.09%)
Feb 25, 2014 8.637 8.637 8.629 8.629 3,009 -0.01(-0.17%)
Feb 24, 2014 8.590 8.661 8.590 8.644 7,293 +0.02(+0.26%)
Feb 21, 2014 8.567 8.621 8.567 8.621 128,060 +0.07(+0.82%)
Feb 20, 2014 8.551 8.567 8.551 8.551 18,768 +0.00(+0.00%)
Feb 19, 2014 8.567 8.598 8.512 8.551 89,553 +0.04(+0.41%)
Feb 18, 2014 8.520 8.590 8.516 8.516 11,842 -0.07(-0.86%)
Feb 14, 2014 8.590 8.590 8.590 8.590 512 -0.02(-0.27%)
Feb 13, 2014 8.606 8.614 8.606 8.614 610 -0.05(-0.63%)
Feb 12, 2014 8.668 8.668 8.668 8.668 153 +0.10(+1.19%)
Feb 11, 2014 8.512 8.815 8.512 8.567 4,994 +0.05(+0.64%)
Feb 10, 2014 8.575 8.590 8.512 8.512 3,529 +0.04(+0.46%)
Feb 07, 2014 8.473 8.473 8.473 8.473 128 -0.09(-1.01%)
Feb 06, 2014 8.489 8.560 8.481 8.560 811 +0.09(+1.02%)
Feb 05, 2014 8.465 8.504 8.465 8.473 1,294 -0.04(-0.46%)
Feb 04, 2014 8.395 8.879 8.395 8.512 20,744 +0.08(+0.93%)
Feb 03, 2014 8.395 8.434 8.395 8.434 3,466 +0.03(+0.37%)
Jan 31, 2014 8.504 8.504 8.395 8.403 2,947 +0.01(+0.09%)
Jan 29, 2014 8.395 8.395 8.395 8.395 8,067 +0.05(+0.56%)
Jan 28, 2014 8.348 8.348 8.348 8.348 334 -0.00(-0.05%)
Jan 27, 2014 8.333 8.356 8.333 8.352 6,309 +0.17(+2.04%)
Jan 24, 2014 8.185 8.185 8.185 8.185 128 -0.18(-2.14%)
Jan 23, 2014 8.239 8.364 8.201 8.364 11,831 +0.18(+2.18%)
Jan 22, 2014 8.325 8.325 8.185 8.185 9,959 -0.11(-1.31%)
Jan 21, 2014 8.099 8.294 8.099 8.294 515 +0.04(+0.47%)
Jan 17, 2014 8.123 8.255 8.255 8.255 643 -0.04(-0.47%)
Jan 16, 2014 8.006 8.294 7.968 8.294 2,391 -0.12(-1.39%)
Jan 15, 2014 8.007 8.410 8.007 8.410 7,379 -0.04(-0.46%)
Jan 14, 2014 8.154 8.449 8.154 8.449 10,572 +0.33(+4.02%)
Jan 13, 2014 7.929 8.387 7.929 8.123 8,993 +0.02(+0.19%)
Jan 10, 2014 8.092 8.107 8.076 8.107 4,174 +0.14(+1.75%)
Jan 09, 2014 8.038 8.092 7.968 7.968 6,396 -0.02(-0.29%)
Jan 08, 2014 7.991 7.991 7.991 7.991 229 +0.01(+0.10%)
Jan 07, 2014 7.983 7.983 7.983 7.983 871 -0.03(-0.39%)
Jan 03, 2014 8.014 8.014 8.014 8.014 6,824 +0.00(+0.00%)
Jan 02, 2014 7.944 8.014 7.944 8.014 7,247 -0.06(-0.77%)
Dec 31, 2013 7.921 8.076 8.076 8.076 8,627 +0.01(+0.10%)
Dec 30, 2013 8.069 8.069 8.069 8.069 200 +0.16(+2.06%)
Dec 27, 2013 8.053 8.084 7.882 7.906 3,105 +0.01(+0.10%)
Dec 26, 2013 7.843 7.898 7.843 7.898 1,104 -0.14(-1.74%)
Dec 23, 2013 8.006 8.038 8.038 8.038 6,696 +0.02(+0.29%)
Dec 20, 2013 7.882 8.053 7.882 8.014 3,345 +0.12(+1.57%)
Dec 19, 2013 7.929 8.022 7.882 7.890 52,850 -0.16(-2.03%)
Dec 17, 2013 8.061 8.053 8.053 8.053 3 +0.09(+1.17%)
Dec 12, 2013 7.960 7.960 7.960 7.960 104 -0.03(-0.39%)
Dec 11, 2013 7.882 7.991 7.882 7.991 1,824 +0.15(+1.88%)
Dec 10, 2013 7.851 7.852 7.843 7.843 771 +0.00(+0.00%)
Dec 09, 2013 7.859 7.991 7.843 7.843 5,871 +0.00(+0.00%)
Dec 05, 2013 7.843 7.843 7.843 7.843 0 +0.00(+0.00%)
Dec 04, 2013 7.851 7.882 7.843 7.843 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.