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:

First Community Corp (NQ: FCCO )

23.74 +0.39 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.967 9.967 9.967 9.967 0 +0.00(+0.00%)
Apr 29, 2008 9.967 9.967 9.967 9.967 0 +0.00(+0.00%)
Apr 28, 2008 9.611 10.05 9.611 9.967 3,168 +0.58(+6.21%)
Apr 25, 2008 9.632 9.632 9.384 9.384 1,491 -0.27(-2.78%)
Apr 24, 2008 9.518 9.652 9.518 9.652 3,779 -0.37(-3.68%)
Apr 23, 2008 9.417 10.04 9.384 10.02 2,619 +0.60(+6.41%)
Apr 22, 2008 9.417 9.417 9.417 9.417 149 -0.01(-0.07%)
Apr 21, 2008 9.424 9.424 9.424 9.424 337 -0.58(-5.76%)
Apr 18, 2008 9.886 10.02 9.444 10.00 1,921 +0.11(+1.15%)
Apr 17, 2008 9.886 9.886 9.886 9.886 189 +0.00(+0.00%)
Apr 16, 2008 10.03 10.05 9.886 9.886 1,435 +0.00(+0.00%)
Apr 15, 2008 9.886 9.886 9.886 9.886 195 +0.44(+4.68%)
Apr 14, 2008 9.444 9.444 9.444 9.444 0 +0.00(+0.00%)
Apr 11, 2008 9.444 9.444 9.444 9.444 298 -0.02(-0.21%)
Apr 10, 2008 9.518 9.518 9.464 9.464 2,088 -0.58(-5.80%)
Apr 09, 2008 10.05 10.05 10.05 10.05 298 +0.60(+6.39%)
Apr 08, 2008 10.12 10.12 9.444 9.444 1,790 -0.11(-1.19%)
Apr 07, 2008 9.558 9.558 9.558 9.558 0 +0.00(+0.00%)
Apr 04, 2008 9.558 9.558 9.558 9.558 149 -0.17(-1.79%)
Apr 03, 2008 9.732 9.732 9.732 9.732 0 +0.00(+0.00%)
Apr 02, 2008 9.732 9.732 9.732 9.732 0 +0.00(+0.00%)
Apr 01, 2008 9.920 10.12 9.732 9.732 938 -0.19(-1.89%)
Mar 31, 2008 9.886 9.920 9.886 9.920 2,102 +0.03(+0.34%)
Mar 28, 2008 9.893 9.893 9.886 9.886 426 -0.01(-0.07%)
Mar 27, 2008 9.893 9.893 9.893 9.893 0 +0.00(+0.00%)
Mar 26, 2008 9.893 9.893 9.893 9.893 325 -0.22(-2.19%)
Mar 25, 2008 9.786 10.11 9.444 10.11 1,044 +0.67(+7.10%)
Mar 24, 2008 10.21 10.38 9.008 9.444 5,967 +0.19(+2.03%)
Mar 21, 2008 9.236 9.256 9.062 9.256 2,179 +0.00(+0.00%)
Mar 20, 2008 9.236 9.256 9.062 9.256 2,179 -0.21(-2.26%)
Mar 19, 2008 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Mar 18, 2008 10.00 10.37 9.384 9.471 1,013 +0.42(+4.59%)
Mar 17, 2008 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Mar 14, 2008 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Mar 13, 2008 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Mar 12, 2008 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Mar 11, 2008 8.995 10.37 8.995 9.055 1,864 +0.06(+0.67%)
Mar 10, 2008 8.995 8.995 8.995 8.995 1,277 -0.22(-2.40%)
Mar 07, 2008 9.216 9.216 9.216 9.216 1,241 +0.17(+1.85%)
Mar 06, 2008 9.216 9.216 9.048 9.048 1,900 -0.20(-2.17%)
Mar 05, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 04, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 03, 2008 9.384 9.384 8.995 9.250 1,790 -0.18(-1.92%)
Feb 29, 2008 10.05 10.05 9.397 9.430 7,161 -0.57(-5.70%)
Feb 28, 2008 10.00 10.00 10.00 10.00 895 +0.38(+3.97%)
Feb 27, 2008 9.953 9.953 9.618 9.618 447 -0.44(-4.33%)
Feb 26, 2008 9.953 10.11 9.953 10.05 13,129 +0.00(+0.00%)
Feb 25, 2008 9.987 10.68 9.719 10.05 13,427 +0.00(+0.00%)
Feb 22, 2008 9.752 10.05 9.417 10.05 3,510 +0.01(+0.07%)
Feb 21, 2008 10.17 10.19 9.732 10.05 3,431 -0.01(-0.07%)
Feb 20, 2008 10.03 10.57 10.03 10.05 8,938 +0.27(+2.81%)
Feb 19, 2008 10.46 10.47 9.779 9.779 15,964 -1.27(-11.52%)
Feb 18, 2008 10.72 11.05 10.39 11.05 895 +0.00(+0.00%)
Feb 15, 2008 10.72 11.05 10.39 11.05 895 +0.66(+6.39%)
Feb 14, 2008 10.09 10.39 9.853 10.39 7,512 +0.34(+3.33%)
Feb 13, 2008 10.05 10.39 10.05 10.05 7,459 -0.34(-3.23%)
Feb 12, 2008 10.19 10.39 10.19 10.39 1,342 +0.34(+3.40%)
Feb 11, 2008 10.05 10.05 10.05 10.05 895 -0.01(-0.07%)
Feb 08, 2008 10.39 10.39 10.05 10.05 1,193 -0.34(-3.23%)
Feb 07, 2008 10.39 10.39 10.39 10.39 895 +0.00(+0.00%)
Feb 06, 2008 10.70 10.70 9.283 10.39 6,227 +0.19(+1.84%)
Feb 05, 2008 10.37 10.37 10.05 10.20 2,237 -0.35(-3.30%)
Feb 04, 2008 10.55 10.55 10.55 10.55 0 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.