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 (%)
Mar 31, 2011 4.851 4.888 4.830 4.888 1,813 -0.01(-0.30%)
Mar 30, 2011 4.728 4.902 4.721 4.902 35,674 +0.13(+2.74%)
Mar 28, 2011 4.772 4.772 4.772 4.772 0 -0.09(-1.94%)
Mar 25, 2011 4.873 4.875 4.866 4.866 1,652 -0.00(-0.00%)
Mar 23, 2011 4.866 4.866 4.866 4.866 0 +0.11(+2.29%)
Mar 22, 2011 4.750 4.757 4.750 4.757 2,340 +0.01(+0.15%)
Mar 21, 2011 4.822 4.822 4.750 4.750 826 +0.10(+2.19%)
Mar 18, 2011 4.648 4.663 4.648 4.648 962 +0.04(+0.79%)
Mar 16, 2011 4.612 4.612 4.612 4.612 0 -0.00(-0.00%)
Mar 15, 2011 4.670 4.670 4.525 4.612 8,812 -0.04(-0.78%)
Mar 14, 2011 4.670 4.670 4.648 4.648 3,856 +0.00(+0.00%)
Mar 11, 2011 4.735 4.789 4.648 4.648 9,858 -0.07(-1.54%)
Mar 10, 2011 4.775 4.779 4.721 4.721 413 +0.00(+0.00%)
Mar 09, 2011 4.743 4.801 4.721 4.721 3,914 +0.00(+0.00%)
Mar 08, 2011 4.721 4.721 4.721 4.721 688 +0.07(+1.56%)
Mar 07, 2011 4.648 4.648 4.648 4.648 137 +0.00(+0.00%)
Mar 03, 2011 4.648 4.648 4.648 4.648 137 -0.03(-0.62%)
Mar 01, 2011 4.699 4.677 4.677 4.677 275 -0.04(-0.92%)
Feb 28, 2011 4.721 4.721 4.721 4.721 413 +0.00(+0.00%)
Feb 25, 2011 4.830 4.902 4.503 4.721 16,569 -0.18(-3.70%)
Feb 24, 2011 4.833 4.902 4.830 4.902 1,236 +0.07(+1.50%)
Feb 23, 2011 4.830 4.902 4.590 4.830 7,853 +0.00(+0.00%)
Feb 18, 2011 4.830 4.830 4.830 4.830 550 +0.03(+0.61%)
Feb 17, 2011 4.822 4.866 4.692 4.801 6,719 -0.02(-0.37%)
Feb 16, 2011 4.822 4.830 4.750 4.819 5,820 +0.13(+2.86%)
Feb 15, 2011 4.793 4.793 4.684 4.684 16,018 +0.10(+2.22%)
Feb 11, 2011 4.612 4.583 4.583 4.583 688 +0.00(+0.00%)
Feb 10, 2011 4.583 4.583 4.583 4.583 137 -0.03(-0.63%)
Feb 09, 2011 4.648 4.648 4.612 4.612 1,514 +0.01(+0.32%)
Feb 08, 2011 4.597 4.597 4.597 4.597 137 +0.01(+0.32%)
Feb 07, 2011 4.583 4.608 4.583 4.583 1,170 -0.00(-0.00%)
Feb 03, 2011 4.583 4.583 4.583 4.583 275 +0.00(+0.00%)
Feb 02, 2011 4.721 4.721 4.583 4.583 1,376 -0.07(-1.41%)
Jan 31, 2011 4.793 4.648 4.648 4.648 3,029 -0.12(-2.59%)
Jan 28, 2011 4.757 4.808 4.612 4.772 550 +0.04(+0.91%)
Jan 27, 2011 4.591 4.786 4.591 4.729 2,271 -0.02(-0.45%)
Jan 26, 2011 4.584 4.786 4.584 4.750 5,991 +0.20(+4.44%)
Jan 25, 2011 4.562 4.573 4.548 4.548 2,216 -0.14(-3.08%)
Jan 24, 2011 4.071 4.692 4.050 4.692 10,079 +0.00(+0.00%)
Jan 21, 2011 4.425 4.692 4.425 4.692 1,316 +0.25(+5.69%)
Jan 20, 2011 4.345 4.447 4.338 4.439 2,355 -0.01(-0.32%)
Jan 19, 2011 4.050 4.454 4.050 4.454 12,563 +0.48(+11.98%)
Jan 18, 2011 3.977 3.977 3.977 3.977 277 -0.10(-2.48%)
Jan 13, 2011 4.078 4.078 4.078 4.078 0 +0.00(+0.00%)
Jan 12, 2011 4.143 4.151 3.977 4.078 2,217 -0.07(-1.74%)
Jan 10, 2011 4.136 4.151 4.151 4.151 5,541 +0.25(+6.48%)
Jan 06, 2011 3.905 3.898 3.898 3.898 3,463 -0.06(-1.46%)
Jan 05, 2011 3.912 3.956 3.883 3.956 2,294 -0.16(-3.81%)
Jan 04, 2011 4.071 4.120 4.028 4.112 2,216 -0.12(-2.95%)
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.