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 )

16.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2015	9.391	9.391	9.319	9.319	1,001	-0.09(-0.93%)
Mar 30, 2015	9.311	9.407	9.311	9.407	730	+0.06(+0.60%)
Mar 25, 2015	9.391	9.351	9.351	9.351	127	-0.06(-0.68%)
Mar 24, 2015	9.415	9.431	9.239	9.415	7,098	-0.02(-0.17%)
Mar 23, 2015	9.470	9.478	9.407	9.431	18,487	+0.02(+0.25%)
Mar 20, 2015	9.415	9.550	9.407	9.407	7,192	-0.04(-0.42%)
Mar 19, 2015	9.439	9.447	9.391	9.447	11,754	+0.17(+1.81%)
Mar 18, 2015	9.231	9.510	9.231	9.279	6,565	+0.04(+0.43%)
Mar 17, 2015	9.447	9.447	9.231	9.239	9,006	-0.15(-1.62%)
Mar 16, 2015	9.399	9.399	9.391	9.391	3,489	+0.00(+0.00%)
Mar 13, 2015	9.415	9.418	9.391	9.391	2,627	-0.01(-0.09%)
Mar 12, 2015	9.399	9.399	9.399	9.399	723	-0.02(-0.25%)
Mar 11, 2015	9.415	9.582	9.399	9.423	963	+0.02(+0.17%)
Mar 10, 2015	9.407	9.407	9.407	9.407	251	+0.00(+0.00%)
Mar 09, 2015	9.407	9.614	9.407	9.407	20,769	-0.11(-1.18%)
Mar 06, 2015	9.415	9.590	9.415	9.518	6,358	+0.05(+0.51%)
Mar 05, 2015	9.478	9.478	9.470	9.470	6,381	+0.02(+0.21%)
Mar 04, 2015	9.415	9.470	9.415	9.450	11,914	+0.04(+0.38%)
Mar 03, 2015	9.415	9.415	9.415	9.415	1,187	+0.00(+0.00%)
Mar 02, 2015	9.407	9.486	9.399	9.415	5,864	+0.00(+0.00%)
Feb 27, 2015	9.399	9.462	9.399	9.415	804	+0.00(+0.00%)
Feb 26, 2015	9.423	9.446	9.399	9.415	2,130	+0.02(+0.17%)
Feb 25, 2015	9.407	9.407	9.399	9.399	2,781	-0.01(-0.08%)
Feb 24, 2015	9.423	9.447	9.407	9.407	754	+0.02(+0.17%)
Feb 23, 2015	9.399	9.422	9.391	9.391	5,354	+0.02(+0.17%)
Feb 20, 2015	9.383	9.391	9.375	9.375	11,706	+0.02(+0.19%)
Feb 19, 2015	9.183	9.391	9.183	9.357	16,238	+0.17(+1.80%)
Feb 18, 2015	9.270	9.270	9.191	9.191	6,655	+0.00(+0.00%)
Feb 17, 2015	9.063	9.223	9.063	9.191	7,905	+0.01(+0.09%)
Feb 13, 2015	8.991	9.183	9.183	9.183	16,141	+0.15(+1.68%)
Feb 12, 2015	8.975	9.135	8.975	9.031	15,863	-0.04(-0.44%)
Feb 11, 2015	9.071	9.071	9.071	9.071	300	-0.02(-0.18%)
Feb 10, 2015	9.247	9.247	9.071	9.087	3,219	-0.07(-0.79%)
Feb 09, 2015	9.007	9.159	8.999	9.159	2,760	+0.09(+0.97%)
Feb 06, 2015	8.951	9.103	8.951	9.071	4,544	+0.01(+0.09%)
Feb 05, 2015	9.183	9.183	8.871	9.063	3,641	+0.07(+0.80%)
Feb 04, 2015	9.335	9.335	8.991	8.991	10,660	-0.11(-1.19%)
Feb 03, 2015	9.191	9.191	8.823	9.099	7,691	+0.08(+0.93%)
Feb 02, 2015	8.831	9.183	8.831	9.015	2,438	+0.22(+2.55%)
Jan 30, 2015	8.751	8.791	8.791	8.791	809	+0.00(+0.00%)
Jan 29, 2015	8.855	8.863	8.791	8.791	10,950	+0.02(+0.18%)
Jan 28, 2015	8.839	8.839	8.775	8.775	628	-0.01(-0.09%)
Jan 27, 2015	8.779	8.783	8.779	8.783	1,385	+0.00(+0.00%)
Jan 26, 2015	8.624	8.839	8.624	8.783	11,987	+0.01(+0.09%)
Jan 23, 2015	8.735	8.775	8.735	8.775	14,025	+0.08(+0.91%)
Jan 22, 2015	8.577	8.696	8.577	8.696	10,638	+0.06(+0.74%)
Jan 21, 2015	8.577	8.632	8.577	8.632	1,385	+0.07(+0.79%)
Jan 20, 2015	8.545	8.569	8.537	8.565	8,504	-0.02(-0.23%)
Jan 16, 2015	8.561	8.585	8.537	8.585	1,502	+0.02(+0.19%)
Jan 15, 2015	8.600	8.600	8.545	8.569	3,402	-0.02(-0.28%)
Jan 14, 2015	8.537	8.608	8.537	8.593	17,991	-0.03(-0.37%)
Jan 13, 2015	8.537	8.624	8.537	8.624	920	-0.02(-0.23%)
Jan 12, 2015	8.537	8.656	8.537	8.644	4,611	-0.03(-0.32%)
Jan 09, 2015	8.751	8.751	8.513	8.672	7,387	-0.02(-0.27%)
Jan 08, 2015	8.934	8.934	8.696	8.696	9,702	-0.17(-1.88%)
Jan 07, 2015	8.664	8.966	8.664	8.863	27,340	-0.01(-0.09%)
Jan 06, 2015	8.775	8.870	8.775	8.870	503	+0.10(+1.18%)

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