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 31, 2014	8.661	8.739	8.653	8.731	7,173	+0.06(+0.73%)
Mar 28, 2014	8.598	8.668	8.590	8.668	9,046	+0.13(+1.55%)
Mar 27, 2014	8.520	8.590	8.520	8.536	7,046	-0.12(-1.44%)
Mar 26, 2014	8.551	8.661	8.551	8.661	8,067	+0.11(+1.28%)
Mar 25, 2014	8.559	8.559	8.551	8.551	1,408	-0.04(-0.45%)
Mar 24, 2014	8.551	8.590	8.551	8.590	2,146	-0.06(-0.72%)
Mar 21, 2014	8.660	8.660	8.653	8.653	980	+0.02(+0.18%)
Mar 20, 2014	8.637	8.637	8.637	8.637	321	-0.01(-0.09%)
Mar 19, 2014	8.649	8.649	8.645	8.645	281	+0.02(+0.18%)
Mar 18, 2014	8.559	8.629	8.551	8.629	2,675	+0.08(+0.91%)
Mar 17, 2014	8.590	8.598	8.551	8.551	1,913	-0.09(-1.08%)
Mar 14, 2014	8.653	8.653	8.590	8.645	13,378	-0.01(-0.09%)
Mar 13, 2014	8.653	8.653	8.653	8.653	311	+0.06(+0.73%)
Mar 12, 2014	8.598	8.598	8.590	8.590	325	+0.00(+0.00%)
Mar 11, 2014	8.590	8.590	8.590	8.590	1,280	-0.04(-0.45%)
Mar 07, 2014	8.590	8.629	8.629	8.629	71	+0.05(+0.55%)
Mar 06, 2014	8.629	8.629	8.575	8.582	13,686	-0.05(-0.63%)
Mar 04, 2014	8.629	8.637	8.637	8.637	2,432	+0.05(+0.55%)
Mar 03, 2014	8.598	8.621	8.590	8.590	1,838	-0.03(-0.36%)
Feb 28, 2014	8.621	8.621	8.590	8.621	3,841	+0.01(+0.09%)
Feb 27, 2014	8.621	8.629	8.575	8.614	3,736	-0.01(-0.09%)
Feb 26, 2014	8.621	8.621	8.621	8.621	1,201	-0.01(-0.09%)
Feb 25, 2014	8.637	8.637	8.629	8.629	3,009	-0.01(-0.17%)
Feb 24, 2014	8.590	8.661	8.590	8.644	7,293	+0.02(+0.26%)
Feb 21, 2014	8.567	8.621	8.567	8.621	128,060	+0.07(+0.82%)
Feb 20, 2014	8.551	8.567	8.551	8.551	18,768	+0.00(+0.00%)
Feb 19, 2014	8.567	8.598	8.512	8.551	89,553	+0.04(+0.41%)
Feb 18, 2014	8.520	8.590	8.516	8.516	11,842	-0.07(-0.86%)
Feb 14, 2014	8.590	8.590	8.590	8.590	512	-0.02(-0.27%)
Feb 13, 2014	8.606	8.614	8.606	8.614	610	-0.05(-0.63%)
Feb 12, 2014	8.668	8.668	8.668	8.668	153	+0.10(+1.19%)
Feb 11, 2014	8.512	8.815	8.512	8.567	4,994	+0.05(+0.64%)
Feb 10, 2014	8.575	8.590	8.512	8.512	3,529	+0.04(+0.46%)
Feb 07, 2014	8.473	8.473	8.473	8.473	128	-0.09(-1.01%)
Feb 06, 2014	8.489	8.560	8.481	8.560	811	+0.09(+1.02%)
Feb 05, 2014	8.465	8.504	8.465	8.473	1,294	-0.04(-0.46%)
Feb 04, 2014	8.395	8.879	8.395	8.512	20,744	+0.08(+0.93%)
Feb 03, 2014	8.395	8.434	8.395	8.434	3,466	+0.03(+0.37%)
Jan 31, 2014	8.504	8.504	8.395	8.403	2,947	+0.01(+0.09%)
Jan 29, 2014	8.395	8.395	8.395	8.395	8,067	+0.05(+0.56%)
Jan 28, 2014	8.348	8.348	8.348	8.348	334	-0.00(-0.05%)
Jan 27, 2014	8.333	8.356	8.333	8.352	6,309	+0.17(+2.04%)
Jan 24, 2014	8.185	8.185	8.185	8.185	128	-0.18(-2.14%)
Jan 23, 2014	8.239	8.364	8.201	8.364	11,831	+0.18(+2.18%)
Jan 22, 2014	8.325	8.325	8.185	8.185	9,959	-0.11(-1.31%)
Jan 21, 2014	8.099	8.294	8.099	8.294	515	+0.04(+0.47%)
Jan 17, 2014	8.123	8.255	8.255	8.255	643	-0.04(-0.47%)
Jan 16, 2014	8.006	8.294	7.968	8.294	2,391	-0.12(-1.39%)
Jan 15, 2014	8.007	8.410	8.007	8.410	7,379	-0.04(-0.46%)
Jan 14, 2014	8.154	8.449	8.154	8.449	10,572	+0.33(+4.02%)
Jan 13, 2014	7.929	8.387	7.929	8.123	8,993	+0.02(+0.19%)
Jan 10, 2014	8.092	8.107	8.076	8.107	4,174	+0.14(+1.75%)
Jan 09, 2014	8.038	8.092	7.968	7.968	6,396	-0.02(-0.29%)
Jan 08, 2014	7.991	7.991	7.991	7.991	229	+0.01(+0.10%)
Jan 07, 2014	7.983	7.983	7.983	7.983	871	-0.03(-0.39%)
Jan 03, 2014	8.014	8.014	8.014	8.014	6,824	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Community Corp (NQ: FCCO )

Historical Prices