Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Community Corp (NQ: FCCO )

16.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	5.822	5.822	5.785	5.785	400	+0.05(+0.91%)
Mar 29, 2012	5.744	5.744	5.732	5.732	347	-0.01(-0.26%)
Mar 28, 2012	5.732	5.747	5.732	5.747	1,913	+0.00(+0.00%)
Mar 27, 2012	5.688	5.747	5.688	5.747	674	-0.05(-0.90%)
Mar 26, 2012	5.912	5.912	5.800	5.800	2,672	-0.10(-1.65%)
Mar 23, 2012	5.875	5.897	5.875	5.897	4,480	+0.06(+1.03%)
Mar 22, 2012	5.822	5.845	5.792	5.837	12,440	+0.07(+1.30%)
Mar 21, 2012	5.882	5.882	5.763	5.763	4,809	+0.07(+1.32%)
Mar 20, 2012	5.777	5.777	5.688	5.688	2,351	+0.04(+0.66%)
Mar 19, 2012	5.650	5.650	5.650	5.650	34,742	-0.14(-2.45%)
Mar 16, 2012	5.792	5.792	5.792	5.792	1,042	+0.18(+3.20%)
Mar 14, 2012	5.613	5.613	5.613	5.613	2,538	-0.01(-0.27%)
Mar 13, 2012	5.628	5.628	5.628	5.628	2,405	+0.01(+0.13%)
Mar 12, 2012	5.388	5.620	5.388	5.620	1,737	+0.23(+4.31%)
Mar 09, 2012	5.388	5.388	5.388	5.388	1,870	-0.02(-0.41%)
Mar 07, 2012	5.770	5.411	5.411	5.411	4,810	-0.38(-6.59%)
Mar 05, 2012	5.673	5.792	5.792	5.792	1,603	+0.12(+2.11%)
Mar 02, 2012	5.792	5.792	5.673	5.673	748	+0.23(+4.26%)
Feb 29, 2012	5.441	5.441	5.441	5.441	0	+0.04(+0.69%)
Feb 28, 2012	5.403	5.403	5.403	5.403	155	-0.01(-0.14%)
Feb 27, 2012	5.486	5.486	5.411	5.411	534	-0.07(-1.23%)
Feb 24, 2012	5.403	5.478	5.403	5.478	2,271	-0.21(-3.68%)
Feb 22, 2012	5.703	5.688	5.688	5.688	2,137	-0.01(-0.26%)
Feb 21, 2012	5.693	5.718	5.688	5.703	4,337	+0.01(+0.26%)
Feb 17, 2012	5.613	5.972	5.613	5.688	8,147	+0.07(+1.33%)
Feb 16, 2012	5.920	5.920	5.613	5.613	3,614	-0.34(-5.66%)
Feb 15, 2012	5.441	5.950	5.441	5.950	895	+0.57(+10.49%)
Feb 13, 2012	5.321	5.385	5.385	5.385	5,478	+0.13(+2.49%)
Feb 10, 2012	5.381	5.680	5.239	5.254	10,422	-0.10(-1.83%)
Feb 09, 2012	5.441	5.441	5.239	5.351	2,572	-0.24(-4.27%)
Feb 08, 2012	5.643	5.643	5.538	5.590	4,932	-0.02(-0.40%)
Feb 07, 2012	5.396	5.688	5.396	5.613	11,912	+0.22(+4.17%)
Feb 06, 2012	5.448	5.448	5.388	5.388	267	-0.19(-3.36%)
Feb 03, 2012	5.575	5.575	5.575	5.575	133	+0.11(+2.05%)
Jan 31, 2012	6.062	5.463	5.463	5.463	19,375	-0.41(-7.01%)
Jan 30, 2012	5.896	5.896	5.875	5.875	3,235	+0.00(+0.00%)
Jan 27, 2012	5.875	5.957	5.875	5.875	4,026	+0.00(+0.00%)
Jan 26, 2012	6.031	6.143	5.875	5.875	5,861	-0.08(-1.38%)
Jan 25, 2012	5.957	6.329	5.547	5.957	1,332	+0.37(+6.67%)
Jan 24, 2012	5.406	5.584	5.406	5.584	3,599	+0.19(+3.59%)
Jan 23, 2012	5.391	5.391	5.391	5.391	671	+0.05(+0.98%)
Jan 20, 2012	5.361	5.391	5.324	5.339	3,792	+0.05(+0.99%)
Jan 19, 2012	4.951	5.286	4.944	5.286	4,969	+0.34(+6.77%)
Jan 18, 2012	4.643	5.026	4.527	4.951	26,210	+0.32(+6.91%)
Jan 17, 2012	4.646	4.646	4.624	4.631	1,505	+0.02(+0.47%)
Jan 13, 2012	4.326	4.616	4.326	4.610	1,157	+0.09(+1.99%)
Jan 10, 2012	4.564	4.520	4.520	4.520	268	+0.01(+0.33%)
Jan 09, 2012	4.616	4.616	4.505	4.505	1,141	+0.05(+1.17%)
Jan 06, 2012	4.348	4.453	4.348	4.453	402	-0.01(-0.33%)
Jan 05, 2012	4.587	4.587	4.319	4.467	4,163	-0.15(-3.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Community Corp (NQ: FCCO )

Historical Prices