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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

16.72 -0.06 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.825 4.832 4.825 4.832 1,536 +0.18(+3.85%)
Apr 28, 2010 4.653 4.653 4.653 4.653 0 -0.14(-2.97%)
Apr 27, 2010 4.795 4.795 4.795 4.795 2,810 +0.17(+3.77%)
Apr 26, 2010 4.554 4.767 4.554 4.621 17,862 -0.07(-1.44%)
Apr 23, 2010 4.625 4.689 4.482 4.689 2,119 +0.24(+5.44%)
Apr 22, 2010 4.447 4.447 4.447 4.447 505 -0.20(-4.29%)
Apr 21, 2010 4.696 4.696 4.639 4.646 1,546 +0.31(+7.12%)
Apr 20, 2010 4.290 4.337 4.290 4.337 310 +0.09(+2.11%)
Apr 19, 2010 4.383 4.383 4.233 4.248 11,489 -0.06(-1.32%)
Apr 16, 2010 4.447 4.475 4.305 4.305 10,105 -0.21(-4.72%)
Apr 15, 2010 4.539 4.546 4.511 4.518 1,904 -0.06(-1.40%)
Apr 14, 2010 4.347 4.646 4.340 4.582 3,017 -0.04(-0.92%)
Apr 13, 2010 4.660 4.660 4.447 4.625 2,985 +0.01(+0.15%)
Apr 12, 2010 4.646 4.646 4.618 4.618 2,515 -0.01(-0.15%)
Apr 09, 2010 4.603 4.625 4.603 4.625 1,918 +0.16(+3.67%)
Apr 08, 2010 4.461 4.461 4.461 4.461 189 +0.01(+0.21%)
Apr 07, 2010 4.546 4.546 4.411 4.452 4,778 +0.04(+0.92%)
Apr 06, 2010 4.518 4.518 4.411 4.411 2,895 -0.09(-2.05%)
Apr 05, 2010 4.475 4.553 4.475 4.504 2,468 +0.02(+0.48%)
Apr 01, 2010 4.482 4.482 4.482 4.482 702 +0.07(+1.61%)
Mar 31, 2010 4.411 4.475 4.354 4.411 10,625 +0.00(+0.00%)
Mar 30, 2010 4.497 4.497 4.411 4.411 2,344 +0.00(+0.01%)
Mar 29, 2010 4.376 4.418 4.376 4.411 2,389 -0.04(-0.84%)
Mar 26, 2010 4.447 4.554 4.310 4.448 7,308 -0.03(-0.76%)
Mar 25, 2010 4.319 4.696 4.319 4.482 21,057 +0.01(+0.32%)
Mar 24, 2010 4.276 4.568 4.269 4.468 31,057 -0.14(-3.09%)
Mar 22, 2010 4.610 4.610 4.610 4.610 0 +0.13(+2.86%)
Mar 19, 2010 4.625 4.625 4.475 4.482 6,666 -0.13(-2.78%)
Mar 18, 2010 4.618 4.618 4.611 4.611 750 +0.00(+0.00%)
Mar 16, 2010 4.610 4.610 4.610 4.610 0 -0.01(-0.31%)
Mar 15, 2010 4.610 4.625 4.575 4.625 5,770 +0.10(+2.20%)
Mar 12, 2010 4.582 4.625 4.397 4.525 3,676 +0.08(+1.76%)
Mar 11, 2010 4.482 4.504 4.418 4.447 6,324 -0.18(-3.85%)
Mar 10, 2010 4.625 4.625 4.625 4.625 1,281 +0.07(+1.56%)
Mar 08, 2010 4.554 4.554 4.554 4.554 0 +0.01(+0.16%)
Mar 05, 2010 4.340 4.546 4.340 4.546 1,593 +0.16(+3.73%)
Mar 03, 2010 4.319 4.383 4.383 4.383 6,886 -0.06(-1.44%)
Feb 26, 2010 4.440 4.447 4.447 4.447 1,967 +0.17(+3.99%)
Feb 25, 2010 4.305 4.305 4.276 4.276 671 -0.18(-3.99%)
Feb 24, 2010 4.276 4.468 4.269 4.454 1,031 +0.18(+4.09%)
Feb 23, 2010 4.269 4.279 4.262 4.279 2,265 -0.17(-3.77%)
Feb 22, 2010 4.554 4.554 4.276 4.446 2,160 -0.00(-0.01%)
Feb 18, 2010 4.447 4.447 4.447 4.447 562 +0.11(+2.46%)
Feb 16, 2010 4.575 4.340 4.340 4.340 1,124 +0.07(+1.67%)
Feb 12, 2010 4.269 4.269 4.269 4.269 2,108 +0.00(+0.00%)
Feb 11, 2010 4.290 4.290 4.262 4.269 13,492 +0.00(+0.00%)
Feb 10, 2010 4.269 4.269 4.269 4.269 293 +0.16(+3.99%)
Feb 08, 2010 4.105 4.105 4.105 4.105 421 +0.00(+0.00%)
Feb 05, 2010 4.105 4.105 4.105 4.105 1,844 -0.16(-3.83%)
Feb 04, 2010 4.269 4.269 4.269 4.269 140 +0.14(+3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.