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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2013 6.802 6.841 6.841 6.841 911 +0.01(+0.11%)
Apr 29, 2013 6.795 7.025 6.795 6.833 1,302 +0.08(+1.14%)
Apr 26, 2013 6.756 6.817 6.756 6.756 0 -0.06(-0.90%)
Apr 25, 2013 6.817 6.817 6.817 6.817 130 +0.02(+0.34%)
Apr 24, 2013 6.955 6.955 6.794 6.794 0 -0.18(-2.62%)
Apr 22, 2013 6.977 6.977 6.977 6.977 0 +0.24(+3.50%)
Apr 19, 2013 6.741 6.741 6.741 6.741 261 -0.11(-1.64%)
Apr 18, 2013 6.854 6.854 6.854 6.854 458 +0.10(+1.44%)
Apr 17, 2013 6.969 6.969 6.756 6.756 2,900 -0.21(-2.96%)
Apr 16, 2013 7.023 7.023 6.962 6.962 1,440 +0.06(+0.81%)
Apr 15, 2013 6.810 6.909 6.810 6.906 392 +0.07(+1.08%)
Apr 12, 2013 6.901 6.901 6.833 6.833 3,481 -0.04(-0.56%)
Apr 11, 2013 6.871 6.909 6.863 6.871 7,859 +0.05(+0.67%)
Apr 10, 2013 6.878 6.947 6.794 6.825 132,953 -0.02(-0.33%)
Apr 09, 2013 6.756 6.909 6.756 6.848 1,309 +0.05(+0.79%)
Apr 08, 2013 6.756 6.794 6.756 6.794 594 +0.00(+0.00%)
Apr 05, 2013 6.825 6.848 6.756 6.794 5,286 +0.00(+0.00%)
Apr 03, 2013 6.802 6.794 6.794 6.794 392 -0.11(-1.66%)
Apr 02, 2013 6.798 6.940 6.794 6.909 3,806 +0.08(+1.12%)
Apr 01, 2013 6.833 6.833 6.833 6.833 130 -0.01(-0.11%)
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%)
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.