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 )

16.78 -0.47 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 30, 2003 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
May 29, 2003 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
May 28, 2003 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
May 23, 2003 13.43 13.43 13.43 13.43 141 +0.00(+0.00%)
May 22, 2003 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
May 21, 2003 13.72 13.72 13.43 13.43 3,396 +0.00(+0.00%)
May 20, 2003 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
May 19, 2003 13.08 13.43 13.08 13.43 10,897 +0.07(+0.53%)
May 16, 2003 13.25 13.35 13.25 13.35 849 +0.11(+0.80%)
May 15, 2003 13.25 13.25 13.25 13.25 283 -0.18(-1.32%)
May 14, 2003 13.43 13.43 13.43 13.43 2,972 +0.00(+0.00%)
May 13, 2003 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
May 12, 2003 13.43 13.43 13.43 13.43 141 -0.04(-0.26%)
May 09, 2003 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
May 08, 2003 13.42 13.46 13.42 13.46 424 +0.04(+0.26%)
May 07, 2003 13.42 13.43 13.42 13.43 283 +0.00(+0.00%)
May 06, 2003 13.43 13.43 13.43 13.43 424 -0.01(-0.05%)
May 05, 2003 13.64 13.64 13.43 13.43 2,122 -0.03(-0.21%)
May 02, 2003 13.46 13.46 13.46 13.46 141 +0.39(+2.97%)
May 01, 2003 13.07 13.41 13.07 13.07 3,396 -0.35(-2.63%)
Apr 30, 2003 13.07 13.43 13.07 13.43 1,132 -0.03(-0.21%)
Apr 29, 2003 13.43 13.45 13.07 13.45 707 +0.20(+1.55%)
Apr 28, 2003 12.72 13.53 12.72 13.25 1,839 -0.21(-1.57%)
Apr 25, 2003 12.72 14.13 12.72 13.46 2,122 +0.30(+2.31%)
Apr 24, 2003 13.18 13.18 12.54 13.16 6,793 +0.01(+0.05%)
Apr 23, 2003 12.73 13.15 12.54 13.15 1,839 +0.43(+3.39%)
Apr 22, 2003 13.28 13.28 12.44 12.72 4,104 -0.99(-7.22%)
Apr 21, 2003 13.34 14.13 12.97 13.71 10,048 +0.46(+3.47%)
Apr 17, 2003 12.10 13.25 12.01 13.25 9,623 +1.14(+9.46%)
Apr 16, 2003 12.10 12.10 12.10 12.10 141 +0.09(+0.77%)
Apr 15, 2003 12.01 12.01 12.01 12.01 283 -0.11(-0.87%)
Apr 14, 2003 12.12 12.12 12.12 12.12 141 +0.11(+0.88%)
Apr 11, 2003 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Apr 10, 2003 12.00 12.01 12.00 12.01 424 +0.11(+0.89%)
Apr 09, 2003 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Apr 08, 2003 11.91 11.91 11.91 11.91 141 +0.11(+0.90%)
Apr 07, 2003 11.80 11.80 11.80 11.80 2,830 +0.00(+0.00%)
Apr 04, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 03, 2003 11.31 11.80 11.31 11.80 3,538 +0.25(+2.14%)
Apr 02, 2003 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Apr 01, 2003 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Mar 31, 2003 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Mar 28, 2003 11.59 11.59 11.55 11.55 636 +0.16(+1.43%)
Mar 27, 2003 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Mar 26, 2003 11.39 11.39 11.39 11.39 283 -0.25(-2.18%)
Mar 25, 2003 11.64 11.64 11.64 11.64 707 +0.00(+0.00%)
Mar 24, 2003 11.40 11.66 11.40 11.64 2,688 +0.17(+1.48%)
Mar 21, 2003 11.47 11.47 11.47 11.47 141 +0.00(+0.00%)
Mar 20, 2003 11.47 11.47 11.47 11.47 141 +0.00(+0.00%)
Mar 19, 2003 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Mar 18, 2003 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Mar 17, 2003 11.47 11.47 11.47 11.47 141 +0.00(+0.00%)
Mar 14, 2003 11.47 11.47 11.47 11.47 141 +0.09(+0.81%)
Mar 13, 2003 11.38 11.38 11.38 11.38 0 +0.00(+0.00%)
Mar 12, 2003 11.31 11.38 11.28 11.38 7,500 +0.22(+1.96%)
Mar 11, 2003 10.80 11.20 10.80 11.16 6,085 -0.07(-0.63%)
Mar 10, 2003 11.91 11.91 10.87 11.23 4,387 -0.78(-6.47%)
Mar 07, 2003 11.94 12.15 11.94 12.01 1,132 +0.08(+0.65%)
Mar 06, 2003 11.93 11.93 11.93 11.93 424 +0.01(+0.06%)
Mar 05, 2003 11.93 11.93 11.93 11.93 707 -0.07(-0.59%)
Mar 04, 2003 12.03 12.03 11.99 12.00 1,556 -0.08(-0.64%)
Mar 03, 2003 12.08 12.08 12.08 12.08 707 +0.04(+0.35%)
Feb 28, 2003 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Feb 27, 2003 12.03 12.03 12.03 12.03 283 -0.01(-0.12%)
Feb 26, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Feb 25, 2003 11.98 12.06 11.93 12.05 4,245 +0.11(+0.89%)
Feb 24, 2003 11.59 12.05 11.59 11.94 2,264 +0.64(+5.62%)
Feb 21, 2003 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Feb 20, 2003 11.31 11.31 11.31 11.31 283 +0.11(+1.01%)
Feb 19, 2003 11.19 11.19 11.19 11.19 141 -0.01(-0.06%)
Feb 18, 2003 11.19 11.20 11.19 11.20 849 +0.11(+0.96%)
Feb 14, 2003 11.09 11.09 11.09 11.09 566 +0.12(+1.09%)
Feb 13, 2003 10.97 10.97 10.97 10.97 283 -0.08(-0.70%)
Feb 12, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 11, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 10, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 07, 2003 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Feb 06, 2003 10.97 11.05 10.95 11.05 3,821 +0.08(+0.71%)
Feb 05, 2003 11.16 11.16 10.97 10.97 2,122 -0.18(-1.65%)
Jan 31, 2003 11.16 11.16 11.16 11.16 990 +0.10(+0.89%)
Jan 30, 2003 11.02 11.14 10.86 11.06 10,048 +0.04(+0.32%)
Jan 28, 2003 11.02 11.02 11.02 11.02 283 +0.00(+0.00%)
Jan 27, 2003 11.02 11.02 11.02 11.02 707 +0.11(+0.97%)
Jan 24, 2003 10.92 10.92 10.92 10.92 283 +0.04(+0.32%)
Jan 23, 2003 10.77 10.88 10.68 10.88 5,377 +0.21(+1.99%)
Jan 22, 2003 10.61 10.67 10.61 10.67 5,094 +0.04(+0.33%)
Jan 21, 2003 10.60 10.88 10.49 10.63 6,510 +0.21(+2.03%)
Jan 17, 2003 9.963 10.60 9.963 10.42 17,549 +0.35(+3.51%)
Jan 16, 2003 10.78 10.78 10.07 10.07 5,236 -0.40(-3.78%)
Jan 15, 2003 10.95 11.13 10.25 10.46 4,387 +0.57(+5.79%)
Jan 14, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 13, 2003 10.07 10.07 9.892 9.892 4,953 +0.00(+0.00%)
Jan 10, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 09, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 08, 2003 9.892 9.892 9.892 9.892 707 +0.00(+0.00%)
Jan 07, 2003 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Jan 02, 2003 9.892 9.892 9.892 9.892 141 +0.49(+5.26%)
Dec 31, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Dec 27, 2002 9.193 9.398 9.193 9.398 2,405 +0.00(+0.00%)
Dec 26, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Dec 24, 2002 9.362 9.398 9.362 9.398 566 +0.21(+2.31%)
Dec 23, 2002 9.186 9.186 9.186 9.186 0 +0.00(+0.00%)
Dec 20, 2002 9.009 9.186 9.009 9.186 990 +0.31(+3.50%)
Dec 19, 2002 8.875 8.875 8.875 8.875 141 -0.13(-1.49%)
Dec 18, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 17, 2002 9.009 9.009 9.009 9.009 1,698 +0.00(+0.00%)
Dec 16, 2002 9.009 9.009 9.009 9.009 2,122 +0.00(+0.00%)
Dec 13, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 12, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 11, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 10, 2002 8.868 9.009 8.868 9.009 566 +0.00(+0.00%)
Dec 09, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 06, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 05, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 04, 2002 9.009 9.009 9.009 9.009 0 +0.00(+0.00%)
Dec 03, 2002 9.080 9.150 9.009 9.009 16,275 -0.07(-0.78%)
Dec 02, 2002 9.080 9.080 9.080 9.080 849 +0.00(+0.00%)
Nov 27, 2002 9.080 9.080 9.080 9.080 707 -0.07(-0.77%)
Nov 26, 2002 9.080 9.150 9.080 9.150 11,180 +0.11(+1.17%)
Nov 25, 2002 9.044 9.044 9.044 9.044 0 +0.00(+0.00%)
Nov 22, 2002 9.044 9.044 9.044 9.044 141 -0.11(-1.16%)
Nov 21, 2002 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 20, 2002 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 19, 2002 9.044 9.150 9.044 9.150 7,925 +0.07(+0.78%)
Nov 18, 2002 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Nov 15, 2002 9.080 9.080 9.080 9.080 566 +0.07(+0.78%)
Nov 14, 2002 9.009 9.009 9.009 9.009 566 -0.11(-1.16%)
Nov 13, 2002 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Nov 12, 2002 9.115 9.115 9.115 9.115 0 +0.11(+1.18%)
Nov 11, 2002 9.009 9.009 9.009 9.009 566 -0.11(-1.16%)
Nov 08, 2002 9.115 9.115 9.115 9.115 849 +0.42(+4.88%)
Nov 07, 2002 8.938 8.938 8.691 8.691 9,340 -0.14(-1.60%)
Nov 06, 2002 8.832 8.832 8.832 8.832 424 +0.11(+1.21%)
Nov 05, 2002 8.550 8.726 8.550 8.726 76,423 -0.11(-1.20%)
Nov 04, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Nov 01, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 31, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 30, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 29, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 28, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 25, 2002 8.550 8.832 8.550 8.832 849 -0.07(-0.79%)
Oct 24, 2002 8.903 8.903 8.903 8.903 141 +0.25(+2.86%)
Oct 23, 2002 9.115 9.150 8.656 8.656 6,510 -0.49(-5.41%)
Oct 22, 2002 9.009 9.150 9.009 9.150 3,679 +0.14(+1.57%)
Oct 21, 2002 9.044 9.044 9.009 9.009 3,113 +0.13(+1.43%)
Oct 18, 2002 8.656 8.882 8.656 8.882 990 +0.23(+2.61%)
Oct 17, 2002 8.479 8.656 8.479 8.656 283 +0.18(+2.08%)
Oct 16, 2002 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
Oct 15, 2002 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
Oct 14, 2002 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
Oct 11, 2002 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
Oct 10, 2002 8.691 8.691 8.479 8.479 1,132 -0.21(-2.44%)
Oct 09, 2002 8.691 8.691 8.691 8.691 283 -0.25(-2.77%)
Oct 08, 2002 8.938 8.938 8.938 8.938 1,132 +0.28(+3.27%)
Oct 07, 2002 8.656 8.656 8.656 8.656 0 +0.00(+0.00%)
Oct 04, 2002 8.691 8.691 8.691 8.656 1,273 -0.18(-2.00%)
Oct 03, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 02, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Oct 01, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Sep 30, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Sep 27, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Sep 26, 2002 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Sep 25, 2002 9.115 9.186 8.832 8.832 2,688 -0.30(-3.33%)
Sep 24, 2002 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Sep 23, 2002 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Sep 20, 2002 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Sep 19, 2002 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Sep 18, 2002 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Sep 17, 2002 9.362 9.362 9.115 9.136 4,811 -0.23(-2.42%)
Sep 16, 2002 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Sep 13, 2002 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Sep 12, 2002 9.362 9.362 9.362 9.362 566 -0.32(-3.28%)
Sep 11, 2002 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Sep 10, 2002 9.751 9.751 9.680 9.680 1,839 -0.14(-1.44%)
Sep 09, 2002 9.822 9.822 9.822 9.822 0 +0.00(+0.00%)
Sep 06, 2002 9.822 9.822 9.822 9.822 566 -0.07(-0.71%)
Sep 05, 2002 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Sep 04, 2002 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Sep 03, 2002 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Aug 30, 2002 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Aug 29, 2002 9.892 9.892 9.892 9.892 0 +0.00(+0.00%)
Aug 28, 2002 9.892 9.892 9.892 9.892 1,415 +0.32(+3.32%)
Aug 27, 2002 9.574 9.574 9.574 9.574 0 +0.00(+0.00%)
Aug 26, 2002 9.574 9.574 9.574 9.574 0 +0.00(+0.00%)
Aug 23, 2002 9.574 9.574 9.574 9.574 283 -0.32(-3.21%)
Aug 22, 2002 9.878 9.892 9.878 9.892 566 +0.54(+5.82%)
Aug 21, 2002 9.348 9.348 9.348 9.348 0 +0.00(+0.00%)
Aug 20, 2002 9.348 9.348 9.348 9.348 0 +0.00(+0.00%)
Aug 16, 2002 9.348 9.348 9.348 9.348 0 +0.00(+0.00%)
Aug 15, 2002 9.348 9.348 9.348 9.348 0 +0.00(+0.00%)
Aug 14, 2002 9.327 9.348 9.327 9.348 849 +0.02(+0.23%)
Aug 13, 2002 9.327 9.327 9.327 9.327 849 +0.00(+0.00%)
Aug 12, 2002 9.716 9.716 9.716 9.327 566 +0.11(+1.15%)
Aug 07, 2002 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Aug 06, 2002 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Aug 05, 2002 9.221 9.221 9.221 9.221 566 -0.14(-1.51%)
Aug 02, 2002 9.362 9.362 9.362 9.362 141 -0.35(-3.64%)
Aug 01, 2002 9.716 9.716 9.716 9.716 0 +0.00(+0.00%)
Jul 31, 2002 9.716 9.716 9.716 9.716 283 +0.00(+0.00%)
Jul 30, 2002 9.716 9.716 9.716 9.716 0 +0.00(+0.00%)
Jul 29, 2002 9.539 9.716 9.362 9.716 4,528 +0.35(+3.77%)
Jul 26, 2002 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Jul 25, 2002 9.362 9.362 9.362 9.362 283 -0.25(-2.57%)
Jul 24, 2002 9.433 9.610 9.433 9.610 1,132 -0.11(-1.09%)
Jul 23, 2002 9.433 9.716 9.433 9.716 566 +0.28(+3.00%)
Jul 22, 2002 9.433 9.433 9.433 9.433 424 -0.18(-1.84%)
Jul 19, 2002 9.716 9.716 9.610 9.610 1,839 -0.64(-6.21%)
Jul 17, 2002 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 12, 2002 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 11, 2002 10.25 10.25 10.25 10.25 707 +0.00(+0.00%)
Jul 10, 2002 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jul 09, 2002 10.25 10.25 10.25 10.25 141 +0.00(+0.00%)
Jul 08, 2002 9.398 10.25 9.398 10.25 707 +0.85(+9.02%)
Jul 05, 2002 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
Jul 04, 2002 9.539 9.539 9.398 9.398 1,839 +0.00(+0.00%)
Jul 03, 2002 9.539 9.539 9.398 9.398 1,839 -0.47(-4.80%)
Jul 02, 2002 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Jul 01, 2002 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Jun 28, 2002 9.871 9.871 9.871 9.871 0 +0.00(+0.00%)
Jun 27, 2002 9.963 9.963 9.716 9.871 1,698 -0.73(-6.87%)
Jun 26, 2002 10.60 10.60 10.49 10.60 2,405 +0.00(+0.00%)
Jun 25, 2002 10.60 10.60 10.60 10.60 1,556 -0.53(-4.76%)
Jun 21, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 20, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 19, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 18, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 17, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 14, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 12, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 11, 2002 11.27 11.27 11.13 11.13 566 +1.20(+12.10%)
Jun 10, 2002 9.928 9.928 9.928 9.928 0 +0.00(+0.00%)
Jun 07, 2002 9.928 9.928 9.928 9.928 0 +0.00(+0.00%)
Jun 06, 2002 9.928 9.928 9.928 9.928 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.
 
 
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.