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 )

15.93 -0.21 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2009 4.240 4.663 4.240 4.663 1,596 +0.14(+3.13%)
Mar 30, 2009 4.522 4.522 4.522 4.522 141 -1.00(-18.16%)
Mar 26, 2009 5.299 5.525 5.299 5.525 1,515 +0.05(+0.90%)
Mar 25, 2009 5.462 5.476 5.462 5.476 3,516 +0.16(+2.92%)
Mar 24, 2009 4.699 5.321 4.699 5.321 8,166 +0.80(+17.66%)
Mar 23, 2009 4.295 4.522 4.295 4.522 3,778 +0.28(+6.67%)
Mar 19, 2009 4.169 4.247 4.211 4.240 2,547 +0.00(+0.00%)
Mar 18, 2009 4.240 4.240 4.169 4.240 5,903 +0.04(+0.84%)
Mar 17, 2009 4.183 4.204 4.169 4.204 1,556 +0.04(+0.85%)
Mar 16, 2009 4.169 4.169 4.169 4.169 566 +0.11(+2.61%)
Mar 13, 2009 4.020 4.063 3.922 4.063 2,013 +0.04(+0.88%)
Mar 11, 2009 4.028 4.028 4.028 4.028 707 -0.07(-1.72%)
Mar 10, 2009 4.098 4.098 4.098 4.098 1,415 +0.28(+7.41%)
Mar 09, 2009 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Mar 06, 2009 3.886 3.886 3.808 3.816 2,657 -0.11(-2.70%)
Mar 05, 2009 3.886 3.922 3.886 3.922 878 +0.04(+0.91%)
Mar 04, 2009 3.710 3.886 3.710 3.886 4,390 -0.32(-7.56%)
Mar 02, 2009 4.204 4.204 4.204 4.204 424 -0.01(-0.17%)
Feb 27, 2009 4.247 4.268 4.119 4.211 9,197 -0.08(-1.97%)
Feb 26, 2009 4.084 4.296 3.823 4.296 3,676 +0.06(+1.50%)
Feb 25, 2009 4.232 4.232 4.232 4.232 141 +0.06(+1.53%)
Feb 24, 2009 4.084 4.169 3.886 4.169 12,431 -0.07(-1.67%)
Feb 23, 2009 4.557 4.557 4.240 4.240 1,698 +0.18(+4.35%)
Feb 18, 2009 4.063 4.063 4.063 4.063 8,208 -0.32(-7.26%)
Feb 17, 2009 4.451 4.451 4.381 4.381 1,153 +0.40(+9.93%)
Feb 13, 2009 3.985 3.985 3.985 3.985 353 -0.52(-11.60%)
Feb 12, 2009 4.508 4.593 4.508 4.508 2,550 -0.08(-1.85%)
Feb 11, 2009 4.508 4.593 4.508 4.593 566 +0.00(+0.00%)
Feb 10, 2009 4.208 4.762 4.208 4.593 3,641 +0.35(+8.34%)
Feb 09, 2009 4.239 4.239 4.239 4.239 212 +0.07(+1.69%)
Feb 06, 2009 4.169 4.204 4.169 4.169 14,152 +0.46(+12.38%)
Feb 05, 2009 3.710 3.710 3.568 3.710 23,950 -0.37(-9.17%)
Feb 04, 2009 4.169 4.204 3.953 4.084 80,095 +0.06(+1.40%)
Feb 03, 2009 4.042 4.042 4.028 4.028 1,205 -0.16(-3.72%)
Jan 30, 2009 4.268 4.183 4.183 4.183 244,273 +0.03(+0.68%)
Jan 29, 2009 4.409 4.409 4.155 4.155 424 -0.08(-2.00%)
Jan 28, 2009 4.459 4.459 4.240 4.240 5,519 -0.35(-7.69%)
Jan 23, 2009 4.685 4.593 4.593 4.593 3,396 +0.27(+6.30%)
Jan 22, 2009 4.381 4.381 4.176 4.321 707 -0.34(-7.39%)
Jan 21, 2009 4.734 4.734 4.360 4.666 3,396 +0.07(+1.59%)
Jan 20, 2009 4.593 4.593 4.593 4.593 849 -0.14(-2.99%)
Jan 15, 2009 4.720 4.734 4.734 4.734 2,830 +0.25(+5.51%)
Jan 14, 2009 4.451 4.593 4.381 4.487 2,547 -0.11(-2.31%)
Jan 13, 2009 4.805 4.805 4.572 4.593 4,677 -0.21(-4.41%)
Jan 12, 2009 4.805 4.805 4.805 4.805 141 +0.14(+3.03%)
Jan 09, 2009 4.656 4.734 4.607 4.663 30,913 -0.11(-2.22%)
Jan 08, 2009 4.946 4.946 4.769 4.769 2,977 -0.35(-6.90%)
Jan 06, 2009 5.123 5.123 5.123 5.123 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.