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 29, 2009 5.243 5.349 5.349 5.349 1,556 -0.09(-1.69%)
May 28, 2009 5.441 5.444 5.441 5.441 1,585 -0.13(-2.41%)
May 27, 2009 5.575 5.575 5.575 5.575 283 +0.33(+6.33%)
May 26, 2009 5.243 5.243 5.243 5.243 185 -0.06(-1.07%)
May 22, 2009 5.299 5.299 5.299 5.299 684 -0.00(-0.00%)
May 20, 2009 5.299 5.299 5.299 5.299 990 -0.35(-6.25%)
May 18, 2009 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
May 15, 2009 5.653 5.653 5.653 5.653 570 +0.06(+1.14%)
May 12, 2009 5.589 5.589 5.589 5.589 141 +0.34(+6.46%)
May 11, 2009 5.314 5.317 5.250 5.250 2,045 -0.30(-5.35%)
May 08, 2009 5.540 5.547 5.540 5.547 1,415 +0.14(+2.61%)
May 07, 2009 5.335 5.405 5.335 5.405 1,273 -0.14(-2.55%)
May 06, 2009 5.547 5.547 5.547 5.547 141 +0.25(+4.67%)
Apr 30, 2009 5.299 5.299 5.299 5.299 1,415 +0.00(+0.00%)
Apr 28, 2009 5.314 5.299 5.299 5.299 990 -0.35(-6.25%)
Apr 27, 2009 5.815 5.815 5.653 5.653 1,869 +0.32(+5.96%)
Apr 22, 2009 5.335 5.335 5.335 5.335 0 -0.21(-3.82%)
Apr 21, 2009 5.547 5.547 5.547 5.547 141 +0.24(+4.53%)
Apr 17, 2009 5.568 5.575 5.306 5.306 849 -0.26(-4.70%)
Apr 09, 2009 5.568 5.568 5.568 5.568 566 +0.49(+9.75%)
Apr 07, 2009 4.953 5.073 4.953 5.073 283 -0.08(-1.64%)
Apr 06, 2009 5.038 5.158 5.038 5.158 468 +0.21(+4.29%)
Apr 02, 2009 5.066 5.292 4.946 4.946 3,549 +0.53(+12.00%)
Apr 01, 2009 4.593 5.646 4.416 4.416 3,163 -0.25(-5.30%)
Mar 31, 2009 4.240 4.663 4.240 4.663 1,596 +0.14(+3.13%)
Mar 30, 2009 4.522 4.522 4.522 4.522 141 -1.00(-18.16%)
Mar 26, 2009 5.299 5.525 5.299 5.525 1,515 +0.05(+0.90%)
Mar 25, 2009 5.462 5.476 5.462 5.476 3,516 +0.16(+2.92%)
Mar 24, 2009 4.699 5.321 4.699 5.321 8,166 +0.80(+17.66%)
Mar 23, 2009 4.295 4.522 4.295 4.522 3,778 +0.28(+6.67%)
Mar 19, 2009 4.169 4.247 4.211 4.240 2,547 +0.00(+0.00%)
Mar 18, 2009 4.240 4.240 4.169 4.240 5,903 +0.04(+0.84%)
Mar 17, 2009 4.183 4.204 4.169 4.204 1,556 +0.04(+0.85%)
Mar 16, 2009 4.169 4.169 4.169 4.169 566 +0.11(+2.61%)
Mar 13, 2009 4.020 4.063 3.922 4.063 2,013 +0.04(+0.88%)
Mar 11, 2009 4.028 4.028 4.028 4.028 707 -0.07(-1.72%)
Mar 10, 2009 4.098 4.098 4.098 4.098 1,415 +0.28(+7.41%)
Mar 09, 2009 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Mar 06, 2009 3.886 3.886 3.808 3.816 2,657 -0.11(-2.70%)
Mar 05, 2009 3.886 3.922 3.886 3.922 878 +0.04(+0.91%)
Mar 04, 2009 3.710 3.886 3.710 3.886 4,390 -0.32(-7.56%)
Mar 02, 2009 4.204 4.204 4.204 4.204 424 -0.01(-0.17%)
Feb 27, 2009 4.247 4.268 4.119 4.211 9,197 -0.08(-1.97%)
Feb 26, 2009 4.084 4.296 3.823 4.296 3,676 +0.06(+1.50%)
Feb 25, 2009 4.232 4.232 4.232 4.232 141 +0.06(+1.53%)
Feb 24, 2009 4.084 4.169 3.886 4.169 12,431 -0.07(-1.67%)
Feb 23, 2009 4.557 4.557 4.240 4.240 1,698 +0.18(+4.35%)
Feb 18, 2009 4.063 4.063 4.063 4.063 8,208 -0.32(-7.26%)
Feb 17, 2009 4.451 4.451 4.381 4.381 1,153 +0.40(+9.93%)
Feb 13, 2009 3.985 3.985 3.985 3.985 353 -0.52(-11.60%)
Feb 12, 2009 4.508 4.593 4.508 4.508 2,550 -0.08(-1.85%)
Feb 11, 2009 4.508 4.593 4.508 4.593 566 +0.00(+0.00%)
Feb 10, 2009 4.208 4.762 4.208 4.593 3,641 +0.35(+8.34%)
Feb 09, 2009 4.239 4.239 4.239 4.239 212 +0.07(+1.69%)
Feb 06, 2009 4.169 4.204 4.169 4.169 14,152 +0.46(+12.38%)
Feb 05, 2009 3.710 3.710 3.568 3.710 23,950 -0.37(-9.17%)
Feb 04, 2009 4.169 4.204 3.953 4.084 80,095 +0.06(+1.40%)
Feb 03, 2009 4.042 4.042 4.028 4.028 1,205 -0.16(-3.72%)
Jan 30, 2009 4.268 4.183 4.183 4.183 244,273 +0.03(+0.68%)
Jan 29, 2009 4.409 4.409 4.155 4.155 424 -0.08(-2.00%)
Jan 28, 2009 4.459 4.459 4.240 4.240 5,519 -0.35(-7.69%)
Jan 23, 2009 4.685 4.593 4.593 4.593 3,396 +0.27(+6.30%)
Jan 22, 2009 4.381 4.381 4.176 4.321 707 -0.34(-7.39%)
Jan 21, 2009 4.734 4.734 4.360 4.666 3,396 +0.07(+1.59%)
Jan 20, 2009 4.593 4.593 4.593 4.593 849 -0.14(-2.99%)
Jan 15, 2009 4.720 4.734 4.734 4.734 2,830 +0.25(+5.51%)
Jan 14, 2009 4.451 4.593 4.381 4.487 2,547 -0.11(-2.31%)
Jan 13, 2009 4.805 4.805 4.572 4.593 4,677 -0.21(-4.41%)
Jan 12, 2009 4.805 4.805 4.805 4.805 141 +0.14(+3.03%)
Jan 09, 2009 4.656 4.734 4.607 4.663 30,913 -0.11(-2.22%)
Jan 08, 2009 4.946 4.946 4.769 4.769 2,977 -0.35(-6.90%)
Jan 06, 2009 5.123 5.123 5.123 5.123 0 +0.00(+0.00%)
Jan 05, 2009 5.123 5.123 5.123 5.123 141 -0.35(-6.45%)
Dec 31, 2008 5.794 5.476 5.476 5.476 8,066 -0.18(-3.13%)
Dec 30, 2008 5.723 5.723 5.073 5.653 7,870 +0.71(+14.29%)
Dec 29, 2008 4.529 4.946 4.529 4.946 27,651 +0.42(+9.37%)
Dec 26, 2008 4.557 4.557 4.522 4.522 925 +0.00(+0.00%)
Dec 24, 2008 4.522 4.522 4.522 4.522 990 -0.20(-4.19%)
Dec 23, 2008 4.727 4.727 4.720 4.720 3,538 +0.02(+0.45%)
Dec 22, 2008 4.932 5.144 4.451 4.699 20,879 +0.24(+5.39%)
Dec 19, 2008 5.639 5.639 4.459 4.459 12,601 -0.07(-1.56%)
Dec 18, 2008 4.805 4.805 4.451 4.529 3,296 -0.40(-8.16%)
Dec 17, 2008 4.607 4.932 4.607 4.932 1,839 +0.27(+5.76%)
Dec 16, 2008 4.925 4.946 4.621 4.663 849 -0.28(-5.71%)
Dec 15, 2008 4.946 5.042 4.946 4.946 1,985 +0.00(+0.00%)
Dec 12, 2008 4.946 4.946 4.946 4.946 707 +0.24(+5.11%)
Dec 11, 2008 4.671 4.706 4.671 4.706 424 -0.45(-8.64%)
Dec 10, 2008 5.017 5.151 4.946 5.151 1,313 -0.85(-14.13%)
Dec 09, 2008 4.769 5.999 4.769 5.999 1,408 +0.66(+12.30%)
Dec 08, 2008 5.299 5.384 5.087 5.342 2,516 +0.40(+8.00%)
Dec 05, 2008 5.186 5.186 4.769 4.946 1,904 -0.01(-0.14%)
Dec 04, 2008 4.642 5.942 4.642 4.953 2,405 -0.35(-6.53%)
Dec 03, 2008 4.699 5.299 4.692 5.299 849 +0.18(+3.45%)
Dec 02, 2008 5.490 5.490 5.123 5.123 2,718 -0.37(-6.69%)
Dec 01, 2008 5.490 5.490 5.490 5.490 2,659 -0.01(-0.13%)
Nov 26, 2008 5.476 5.497 5.497 5.497 283 -0.51(-8.47%)
Nov 24, 2008 5.688 6.006 6.006 6.006 4,528 +0.00(+0.00%)
Nov 21, 2008 6.006 6.006 6.006 6.006 479 +0.00(+0.00%)
Nov 20, 2008 6.204 6.204 6.006 6.006 297 +0.00(+0.00%)
Nov 14, 2008 6.006 6.006 6.006 6.006 424 -0.24(-3.79%)
Nov 13, 2008 6.243 6.243 6.243 6.243 141 -0.07(-1.12%)
Nov 07, 2008 6.642 6.313 6.313 6.313 1,556 -0.31(-4.74%)
Nov 05, 2008 6.628 6.628 6.628 6.628 0 +0.21(+3.30%)
Nov 03, 2008 7.709 6.416 6.416 6.416 3,396 +0.76(+13.36%)
Oct 30, 2008 5.660 5.660 5.660 5.660 1,273 +0.08(+1.39%)
Oct 29, 2008 5.003 5.653 5.003 5.582 11,470 -0.08(-1.37%)
Oct 27, 2008 6.359 5.660 5.660 5.660 7,500 -0.23(-3.84%)
Oct 24, 2008 5.886 5.886 5.886 5.886 0 +0.00(+0.00%)
Oct 23, 2008 5.589 5.886 5.589 5.886 424 -0.62(-9.55%)
Oct 22, 2008 5.264 6.529 5.172 6.508 707 +1.38(+26.86%)
Oct 21, 2008 5.653 5.653 5.130 5.130 2,345 -0.55(-9.70%)
Oct 20, 2008 5.568 6.006 5.497 5.681 5,645 -0.47(-7.69%)
Oct 17, 2008 6.154 6.154 6.154 6.154 0 +0.00(+0.00%)
Oct 16, 2008 6.352 6.359 6.013 6.154 2,335 -0.20(-3.22%)
Oct 15, 2008 6.359 6.359 6.359 6.359 707 +0.31(+5.14%)
Oct 14, 2008 6.048 6.048 6.048 6.048 283 -0.37(-5.83%)
Oct 13, 2008 6.430 6.705 6.423 6.423 6,515 -0.01(-0.11%)
Oct 10, 2008 6.698 6.698 6.430 6.430 707 -0.22(-3.29%)
Oct 09, 2008 6.359 6.649 6.359 6.649 745 +0.60(+9.93%)
Oct 08, 2008 6.147 6.147 6.048 6.048 566 -0.31(-4.89%)
Oct 07, 2008 6.147 6.359 6.147 6.359 1,600 +0.31(+5.14%)
Oct 06, 2008 6.048 6.331 6.048 6.048 2,972 -0.09(-1.50%)
Oct 03, 2008 6.705 6.705 6.140 6.140 1,195 -0.36(-5.54%)
Oct 02, 2008 6.543 6.713 6.395 6.501 4,121 -0.57(-8.00%)
Oct 01, 2008 7.419 7.419 6.720 7.066 1,132 +0.00(+0.00%)
Sep 29, 2008 7.080 7.066 7.066 7.066 5,661 +0.00(+0.00%)
Sep 26, 2008 7.454 7.454 7.066 7.066 3,652 -0.70(-9.01%)
Sep 25, 2008 7.772 7.772 7.645 7.765 1,815 -0.01(-0.09%)
Sep 24, 2008 7.772 7.772 7.772 7.772 325 +0.01(+0.07%)
Sep 19, 2008 7.767 7.767 7.767 7.767 0 -0.01(-0.07%)
Sep 18, 2008 7.674 7.772 7.645 7.772 3,365 +0.71(+10.00%)
Sep 17, 2008 7.066 7.066 7.066 7.066 353 -0.63(-8.17%)
Sep 15, 2008 7.893 7.695 7.695 7.695 1,415 +0.63(+8.90%)
Sep 12, 2008 7.066 7.066 7.066 7.066 707 +0.00(+0.00%)
Sep 11, 2008 6.713 7.066 6.395 7.066 1,702 +0.31(+4.60%)
Sep 10, 2008 6.953 7.356 6.755 6.755 4,245 -1.02(-13.09%)
Sep 09, 2008 7.893 7.893 7.772 7.772 850 -0.12(-1.52%)
Sep 08, 2008 8.090 8.090 7.893 7.893 1,443 -0.18(-2.19%)
Sep 05, 2008 8.472 8.479 8.069 8.069 3,686 -0.01(-0.09%)
Sep 03, 2008 8.076 8.076 8.076 8.076 1,132 -0.39(-4.59%)
Sep 02, 2008 8.465 8.465 8.465 8.465 1,118 +0.40(+4.90%)
Aug 29, 2008 8.069 8.069 8.069 8.069 566 +0.00(+0.00%)
Aug 28, 2008 8.069 8.069 8.069 8.069 1,811 +0.00(+0.00%)
Aug 27, 2008 8.069 8.069 8.069 8.069 759 -0.08(-0.95%)
Aug 26, 2008 8.147 8.147 8.147 8.147 141 -0.33(-3.92%)
Aug 25, 2008 8.550 8.550 8.479 8.479 1,343 -0.07(-0.83%)
Aug 21, 2008 8.550 8.550 8.550 8.550 283 +0.21(+2.54%)
Aug 20, 2008 8.338 8.338 8.338 8.338 849 -0.04(-0.42%)
Aug 18, 2008 8.373 8.373 8.373 8.373 0 +0.00(+0.00%)
Aug 15, 2008 8.397 8.397 8.373 8.373 2,830 -0.15(-1.74%)
Aug 14, 2008 8.656 8.656 8.309 8.521 1,698 +0.28(+3.34%)
Aug 13, 2008 8.246 8.246 8.246 8.246 370 -0.26(-3.03%)
Aug 12, 2008 8.486 8.504 8.483 8.504 424 -0.07(-0.78%)
Aug 11, 2008 8.832 8.832 8.571 8.571 849 -0.22(-2.49%)
Aug 08, 2008 8.479 8.790 8.458 8.790 1,556 +0.45(+5.33%)
Aug 07, 2008 8.656 8.656 8.218 8.345 3,940 -0.42(-4.76%)
Aug 06, 2008 8.762 8.762 8.762 8.762 1,309 +0.11(+1.22%)
Aug 05, 2008 8.818 8.832 8.352 8.656 13,562 -0.08(-0.97%)
Aug 04, 2008 8.818 8.825 8.656 8.740 7,076 +0.54(+6.55%)
Aug 01, 2008 8.203 8.203 8.203 8.203 141 -0.28(-3.25%)
Jul 31, 2008 8.472 8.656 8.472 8.479 1,477 -0.14(-1.64%)
Jul 30, 2008 9.179 9.179 8.620 8.620 830 -0.56(-6.08%)
Jul 29, 2008 9.179 9.179 9.179 9.179 1,586 -0.46(-4.80%)
Jul 28, 2008 8.656 9.641 8.479 9.641 9,303 +0.99(+11.39%)
Jul 25, 2008 9.708 9.708 8.656 8.656 2,405 +0.08(+0.99%)
Jul 24, 2008 8.620 8.967 8.571 8.571 9,432 -0.61(-6.69%)
Jul 23, 2008 9.186 9.860 9.186 9.186 2,497 +0.00(+0.00%)
Jul 22, 2008 8.472 9.186 8.472 9.186 1,276 +0.05(+0.54%)
Jul 21, 2008 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Jul 18, 2008 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Jul 17, 2008 8.790 9.136 8.396 9.136 1,778 +0.93(+11.37%)
Jul 16, 2008 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Jul 15, 2008 8.211 8.479 8.203 8.203 3,240 -0.63(-7.12%)
Jul 14, 2008 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Jul 11, 2008 8.302 8.832 8.203 8.832 3,484 +0.49(+5.93%)
Jul 10, 2008 8.479 8.479 8.203 8.338 2,362 -0.13(-1.58%)
Jul 09, 2008 8.472 8.472 8.472 8.472 150 +0.17(+2.04%)
Jul 08, 2008 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Jul 07, 2008 8.479 8.479 8.302 8.302 707 -0.07(-0.84%)
Jul 04, 2008 8.196 8.380 8.196 8.373 2,122 +0.00(+0.00%)
Jul 03, 2008 8.196 8.380 8.196 8.373 2,122 +0.17(+2.07%)
Jul 02, 2008 8.203 8.211 8.203 8.203 2,233 -1.08(-11.64%)
Jul 01, 2008 8.211 9.292 8.196 9.285 8,385 +1.05(+12.69%)
Jun 30, 2008 8.218 8.818 8.211 8.239 6,738 -0.23(-2.75%)
Jun 27, 2008 8.211 8.981 8.211 8.472 1,869 -0.01(-0.08%)
Jun 26, 2008 8.479 8.479 8.479 8.479 141 +0.00(+0.00%)
Jun 25, 2008 8.218 8.479 8.196 8.479 707 +0.00(+0.00%)
Jun 24, 2008 8.479 8.479 8.189 8.479 1,769 -0.25(-2.86%)
Jun 23, 2008 8.479 8.740 8.479 8.729 1,132 +0.24(+2.86%)
Jun 20, 2008 8.832 8.832 8.486 8.486 566 -0.38(-4.30%)
Jun 19, 2008 9.267 9.267 8.868 8.868 707 -0.27(-2.94%)
Jun 18, 2008 9.207 9.207 9.136 9.136 707 -0.06(-0.61%)
Jun 17, 2008 9.200 9.200 9.193 9.193 707 -0.35(-3.63%)
Jun 16, 2008 9.539 9.539 9.539 9.539 566 +0.10(+1.05%)
Jun 13, 2008 9.440 9.440 9.440 9.440 141 +0.18(+1.98%)
Jun 12, 2008 9.730 9.730 9.186 9.256 849 +0.06(+0.69%)
Jun 11, 2008 9.383 9.383 9.186 9.193 2,639 -0.56(-5.72%)
Jun 10, 2008 9.751 9.751 9.744 9.751 628 +0.21(+2.22%)
Jun 09, 2008 10.03 10.03 9.362 9.539 2,230 -0.49(-4.93%)
Jun 06, 2008 10.03 10.03 10.03 10.03 424 +0.00(+0.00%)
Jun 05, 2008 10.03 10.03 10.03 10.03 1,415 -0.10(-0.98%)
Jun 04, 2008 9.539 10.13 9.539 10.13 849 +0.76(+8.08%)
Jun 03, 2008 9.610 9.610 9.375 9.375 7,772 -0.23(-2.37%)
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.