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 )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2008 10.42 10.46 10.42 10.46 1,994 +0.04(+0.34%)
Mar 28, 2008 10.43 10.43 10.42 10.42 404 -0.01(-0.07%)
Mar 27, 2008 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Mar 26, 2008 10.43 10.43 10.43 10.43 308 -0.23(-2.19%)
Mar 25, 2008 10.32 10.66 9.956 10.66 990 +0.71(+7.10%)
Mar 24, 2008 10.76 10.94 9.496 9.956 5,661 +0.20(+2.03%)
Mar 21, 2008 9.737 9.758 9.553 9.758 2,067 +0.00(+0.00%)
Mar 20, 2008 9.737 9.758 9.553 9.758 2,067 -0.23(-2.26%)
Mar 19, 2008 9.984 9.984 9.984 9.984 0 +0.00(+0.00%)
Mar 18, 2008 10.54 10.93 9.892 9.984 960 +0.44(+4.59%)
Mar 17, 2008 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Mar 14, 2008 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Mar 13, 2008 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Mar 12, 2008 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Mar 11, 2008 9.482 10.93 9.482 9.546 1,769 +0.06(+0.67%)
Mar 10, 2008 9.482 9.482 9.482 9.482 1,211 -0.23(-2.40%)
Mar 07, 2008 9.716 9.716 9.716 9.716 1,177 +0.18(+1.85%)
Mar 06, 2008 9.716 9.716 9.539 9.539 1,803 -0.21(-2.17%)
Mar 05, 2008 9.751 9.751 9.751 9.751 0 +0.00(+0.00%)
Mar 04, 2008 9.751 9.751 9.751 9.751 0 +0.00(+0.00%)
Mar 03, 2008 9.892 9.892 9.482 9.751 1,698 -0.19(-1.92%)
Feb 29, 2008 10.60 10.60 9.906 9.942 6,793 -0.60(-5.70%)
Feb 28, 2008 10.54 10.54 10.54 10.54 849 +0.40(+3.97%)
Feb 27, 2008 10.49 10.49 10.14 10.14 424 -0.46(-4.33%)
Feb 26, 2008 10.49 10.66 10.49 10.60 12,454 +0.00(+0.00%)
Feb 25, 2008 10.53 11.26 10.25 10.60 12,737 +0.00(+0.00%)
Feb 22, 2008 10.28 10.60 9.928 10.60 3,330 +0.01(+0.07%)
Feb 21, 2008 10.72 10.74 10.26 10.59 3,255 -0.01(-0.07%)
Feb 20, 2008 10.57 11.14 10.57 10.60 8,478 +0.29(+2.81%)
Feb 19, 2008 11.03 11.04 10.31 10.31 15,143 -1.34(-11.52%)
Feb 18, 2008 11.31 11.65 10.95 11.65 849 +0.00(+0.00%)
Feb 15, 2008 11.31 11.65 10.95 11.65 849 +0.70(+6.39%)
Feb 14, 2008 10.63 10.95 10.39 10.95 7,125 +0.35(+3.33%)
Feb 13, 2008 10.60 10.95 10.60 10.60 7,076 -0.35(-3.23%)
Feb 12, 2008 10.74 10.95 10.74 10.95 1,273 +0.36(+3.40%)
Feb 11, 2008 10.59 10.59 10.59 10.59 849 -0.01(-0.07%)
Feb 08, 2008 10.95 10.95 10.60 10.60 1,132 -0.35(-3.23%)
Feb 07, 2008 10.95 10.95 10.95 10.95 849 +0.00(+0.00%)
Feb 06, 2008 11.28 11.28 9.786 10.95 5,907 +0.20(+1.84%)
Feb 05, 2008 10.93 10.93 10.60 10.75 2,122 -0.37(-3.30%)
Feb 04, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Feb 01, 2008 10.63 11.12 10.61 11.12 7,217 -0.18(-1.62%)
Jan 31, 2008 10.60 11.31 10.60 11.31 5,094 +0.92(+8.84%)
Jan 30, 2008 9.567 12.01 9.567 10.39 10,748 +0.46(+4.63%)
Jan 29, 2008 9.920 9.963 9.920 9.928 2,547 +0.01(+0.14%)
Jan 28, 2008 9.920 9.920 9.913 9.913 283 -0.01(-0.07%)
Jan 25, 2008 9.935 9.956 9.892 9.920 1,132 +0.38(+4.00%)
Jan 24, 2008 9.539 9.560 9.539 9.539 1,132 +0.00(+0.00%)
Jan 23, 2008 10.01 10.01 9.383 9.539 566 +0.00(+0.00%)
Jan 22, 2008 9.539 9.546 9.539 9.539 3,468 -0.15(-1.53%)
Jan 21, 2008 9.892 9.991 9.405 9.687 7,500 +0.00(+0.00%)
Jan 18, 2008 9.892 9.991 9.405 9.687 7,500 -0.46(-4.53%)
Jan 17, 2008 9.892 10.15 9.892 10.15 1,132 -0.40(-3.75%)
Jan 16, 2008 10.24 10.54 9.546 10.54 2,888 +0.65(+6.57%)
Jan 15, 2008 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 14, 2008 9.348 9.892 9.200 9.892 707 +0.71(+7.69%)
Jan 11, 2008 10.21 10.21 9.186 9.186 2,122 -0.43(-4.48%)
Jan 10, 2008 9.617 9.617 9.617 9.617 141 -0.58(-5.68%)
Jan 09, 2008 9.186 10.20 8.832 10.20 2,179 +0.69(+7.29%)
Jan 08, 2008 9.822 9.913 9.214 9.504 4,847 -0.74(-7.24%)
Jan 07, 2008 9.963 10.25 9.963 10.25 829 -0.14(-1.36%)
Jan 04, 2008 9.638 10.56 9.638 10.39 5,720 +0.77(+8.01%)
Jan 03, 2008 9.475 10.39 9.454 9.617 8,154 +0.64(+7.17%)
Jan 02, 2008 8.896 8.974 8.896 8.974 990 -0.14(-1.55%)
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.