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 )

22.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 27, 2015 9.335 9.399 9.335 9.351 810 +0.00(+0.00%)
Feb 26, 2015 9.359 9.383 9.335 9.351 2,145 +0.02(+0.17%)
Feb 25, 2015 9.343 9.343 9.335 9.335 2,800 -0.01(-0.08%)
Feb 24, 2015 9.359 9.383 9.343 9.343 759 +0.02(+0.17%)
Feb 23, 2015 9.335 9.359 9.327 9.327 5,390 +0.02(+0.17%)
Feb 20, 2015 9.319 9.327 9.312 9.312 11,786 +0.02(+0.19%)
Feb 19, 2015 9.121 9.327 9.121 9.294 16,348 +0.16(+1.80%)
Feb 18, 2015 9.208 9.208 9.129 9.129 6,700 +0.00(+0.00%)
Feb 17, 2015 9.002 9.161 9.002 9.129 7,958 +0.01(+0.09%)
Feb 13, 2015 8.930 9.121 9.121 9.121 16,250 +0.15(+1.68%)
Feb 12, 2015 8.915 9.073 8.915 8.970 15,970 -0.04(-0.44%)
Feb 11, 2015 9.010 9.010 9.010 9.010 302 -0.02(-0.18%)
Feb 10, 2015 9.185 9.185 9.010 9.026 3,241 -0.07(-0.79%)
Feb 09, 2015 8.946 9.097 8.938 9.097 2,778 +0.09(+0.97%)
Feb 06, 2015 8.891 9.042 8.891 9.010 4,575 +0.01(+0.09%)
Feb 05, 2015 9.121 9.121 8.811 9.002 3,665 +0.07(+0.80%)
Feb 04, 2015 9.272 9.272 8.930 8.930 10,732 -0.11(-1.19%)
Feb 03, 2015 9.129 9.129 8.764 9.038 7,743 +0.08(+0.93%)
Feb 02, 2015 8.772 9.121 8.772 8.954 2,455 +0.22(+2.55%)
Jan 30, 2015 8.692 8.732 8.732 8.732 815 +0.00(+0.00%)
Jan 29, 2015 8.796 8.803 8.732 8.732 11,025 +0.02(+0.18%)
Jan 28, 2015 8.780 8.780 8.716 8.716 632 -0.01(-0.09%)
Jan 27, 2015 8.720 8.724 8.720 8.724 1,394 +0.00(+0.00%)
Jan 26, 2015 8.566 8.779 8.566 8.724 12,069 +0.01(+0.09%)
Jan 23, 2015 8.677 8.716 8.677 8.716 14,120 +0.08(+0.91%)
Jan 22, 2015 8.519 8.637 8.519 8.637 10,710 +0.06(+0.74%)
Jan 21, 2015 8.519 8.574 8.519 8.574 1,394 +0.07(+0.79%)
Jan 20, 2015 8.487 8.511 8.480 8.507 8,562 -0.02(-0.23%)
Jan 16, 2015 8.503 8.527 8.480 8.527 1,512 +0.02(+0.19%)
Jan 15, 2015 8.543 8.543 8.487 8.511 3,425 -0.02(-0.28%)
Jan 14, 2015 8.480 8.550 8.480 8.535 18,113 -0.03(-0.37%)
Jan 13, 2015 8.480 8.566 8.480 8.566 926 -0.02(-0.23%)
Jan 12, 2015 8.480 8.598 8.480 8.586 4,642 -0.03(-0.32%)
Jan 09, 2015 8.692 8.692 8.456 8.614 7,437 -0.02(-0.27%)
Jan 08, 2015 8.874 8.874 8.637 8.637 9,768 -0.17(-1.88%)
Jan 07, 2015 8.606 8.905 8.606 8.803 27,525 -0.01(-0.09%)
Jan 06, 2015 8.716 8.811 8.716 8.811 507 +0.10(+1.18%)
Jan 02, 2015 8.685 8.708 8.708 8.708 110 -0.21(-2.39%)
Dec 31, 2014 8.882 8.922 8.922 8.922 24,087 -0.09(-0.96%)
Dec 30, 2014 9.063 9.158 8.882 9.008 15,658 +0.02(+0.26%)
Dec 29, 2014 9.142 9.221 8.874 8.984 10,905 -0.13(-1.39%)
Dec 26, 2014 8.937 9.118 8.937 9.111 5,854 +0.16(+1.76%)
Dec 24, 2014 8.858 8.953 8.953 8.953 4,817 +0.10(+1.16%)
Dec 23, 2014 8.692 9.024 8.669 8.850 10,599 -0.21(-2.35%)
Dec 22, 2014 8.566 9.071 8.566 9.063 7,549 +0.56(+6.59%)
Dec 19, 2014 9.237 9.268 8.503 8.503 49,252 -0.44(-4.94%)
Dec 18, 2014 9.071 9.268 8.606 8.945 23,903 -0.13(-1.39%)
Dec 17, 2014 9.032 9.071 8.961 9.071 15,450 +0.04(+0.44%)
Dec 16, 2014 9.071 9.071 8.915 9.032 18,471 +0.04(+0.44%)
Dec 15, 2014 8.874 8.992 8.874 8.992 24,557 +0.17(+1.88%)
Dec 12, 2014 8.811 9.071 8.677 8.827 5,424 -0.08(-0.89%)
Dec 11, 2014 8.913 8.913 8.874 8.905 11,089 +0.04(+0.44%)
Dec 10, 2014 8.755 8.874 8.732 8.866 35,520 +0.03(+0.36%)
Dec 09, 2014 8.637 8.953 8.637 8.834 10,144 +0.20(+2.28%)
Dec 08, 2014 8.621 8.637 8.558 8.637 7,123 +0.13(+1.48%)
Dec 05, 2014 8.550 8.598 8.511 8.511 9,262 -0.02(-0.28%)
Dec 04, 2014 8.527 8.550 8.527 8.535 1,774 +0.06(+0.65%)
Dec 03, 2014 8.480 8.558 8.480 8.480 6,847 +0.02(+0.19%)
Dec 02, 2014 8.456 8.472 8.456 8.464 2,459 -0.01(-0.09%)
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.