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 )

16.32 -0.17 (-1.03%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.840	6.840	6.840	6.840	130	+0.04(+0.56%)
Mar 27, 2013	6.947	6.947	6.802	6.802	2,082	-0.11(-1.55%)
Mar 26, 2013	6.840	6.909	6.794	6.909	4,469	+0.00(+0.00%)
Mar 25, 2013	6.871	6.909	6.871	6.909	916	+0.09(+1.34%)
Mar 22, 2013	6.825	6.825	6.817	6.817	746	-0.02(-0.22%)
Mar 21, 2013	6.833	6.833	6.833	6.833	130	+0.00(+0.00%)
Mar 20, 2013	6.848	6.909	6.833	6.833	4,711	-0.11(-1.65%)
Mar 19, 2013	6.825	6.947	6.825	6.947	523	+0.07(+1.00%)
Mar 18, 2013	6.878	6.878	6.878	6.878	354	-0.04(-0.55%)
Mar 15, 2013	6.856	6.917	6.856	6.917	539	-0.03(-0.44%)
Mar 14, 2013	6.878	6.947	6.871	6.947	2,095	+0.14(+2.02%)
Mar 13, 2013	6.810	6.810	6.810	6.810	130	+0.02(+0.22%)
Mar 12, 2013	6.794	6.794	6.787	6.794	8,794	+0.00(+0.00%)
Mar 11, 2013	6.901	6.901	6.756	6.794	6,387	-0.08(-1.11%)
Mar 08, 2013	6.947	6.947	6.825	6.871	2,212	+0.00(+0.00%)
Mar 07, 2013	6.840	6.871	6.840	6.871	654	+0.04(+0.56%)
Mar 06, 2013	6.978	6.978	6.833	6.833	4,682	-0.11(-1.54%)
Mar 05, 2013	6.825	6.940	6.825	6.940	10,577	+0.09(+1.38%)
Mar 04, 2013	6.909	6.909	6.810	6.845	916	-0.05(-0.71%)
Feb 27, 2013	6.764	6.894	6.894	6.894	3,143	+0.01(+0.11%)
Feb 22, 2013	7.024	6.886	6.886	6.886	654	-0.14(-1.96%)
Feb 21, 2013	7.008	7.024	7.008	7.024	391	+0.00(+0.00%)
Feb 20, 2013	6.985	7.024	6.985	7.024	1,081	-0.01(-0.11%)
Feb 19, 2013	7.030	7.031	7.030	7.031	3,799	+0.00(+0.00%)
Feb 14, 2013	7.024	7.031	7.031	7.031	523	+0.00(+0.00%)
Feb 13, 2013	7.031	7.031	7.031	7.031	130	+0.02(+0.22%)
Feb 12, 2013	7.016	7.016	7.016	7.016	130	+0.00(+0.00%)
Feb 11, 2013	7.001	7.016	6.985	7.016	5,239	+0.03(+0.44%)
Feb 08, 2013	6.947	6.985	6.947	6.985	1,440	+0.08(+1.10%)
Feb 07, 2013	6.894	6.909	6.894	6.909	508	+0.03(+0.44%)
Feb 06, 2013	6.878	6.878	6.878	6.878	130	-0.07(-0.99%)
Feb 04, 2013	6.947	6.947	6.947	6.947	130	+0.02(+0.22%)
Jan 31, 2013	6.871	6.932	6.932	6.932	523	+0.10(+1.45%)
Jan 30, 2013	6.940	6.969	6.833	6.833	3,188	-0.15(-2.18%)
Jan 29, 2013	6.849	6.985	6.833	6.985	6,980	-0.00(-0.00%)
Jan 28, 2013	6.849	7.023	6.833	6.985	3,226	+0.15(+2.22%)
Jan 25, 2013	6.834	6.932	6.833	6.833	2,871	-0.05(-0.66%)
Jan 24, 2013	6.879	6.879	6.879	6.879	395	+0.02(+0.33%)
Jan 23, 2013	6.856	6.856	6.856	6.856	206	+0.02(+0.33%)
Jan 22, 2013	6.780	6.841	6.653	6.833	10,097	+0.08(+1.12%)
Jan 18, 2013	6.742	6.757	6.742	6.757	658	+0.11(+1.71%)
Jan 16, 2013	6.644	6.644	6.644	6.644	0	+0.23(+3.55%)
Jan 15, 2013	6.416	6.416	6.416	6.416	131	+0.00(+0.00%)
Jan 14, 2013	6.401	6.416	6.401	6.416	808	-0.02(-0.24%)
Jan 10, 2013	6.431	6.431	6.431	6.431	263	-0.01(-0.12%)
Jan 09, 2013	6.439	6.439	6.439	6.439	417	-0.02(-0.24%)
Jan 08, 2013	6.454	6.454	6.454	6.454	395	-0.05(-0.82%)
Jan 07, 2013	6.264	6.530	6.264	6.507	1,639	+0.27(+4.38%)
Jan 04, 2013	6.234	6.234	6.234	6.234	172	-0.11(-1.68%)

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