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 27, 2010 4.675 4.675 4.675 4.675 0 +0.06(+1.40%)
May 26, 2010 4.374 4.610 4.374 4.610 561 -0.22(-4.59%)
May 24, 2010 4.832 4.832 4.832 4.832 139 +0.14(+3.05%)
May 20, 2010 4.689 4.689 4.689 4.689 0 -0.01(-0.15%)
May 19, 2010 4.696 4.696 4.696 4.696 3,073 -0.03(-0.61%)
May 18, 2010 4.725 4.725 4.725 4.725 5,028 +0.00(+0.00%)
May 17, 2010 4.825 4.825 4.725 4.725 1,720 +0.10(+2.17%)
May 14, 2010 4.782 4.782 4.625 4.625 3,502 -0.16(-3.44%)
May 13, 2010 4.789 4.789 4.789 4.789 181 +0.06(+1.21%)
May 12, 2010 4.617 4.761 4.617 4.732 11,060 +0.06(+1.25%)
May 11, 2010 4.674 4.674 4.674 4.674 139 -0.12(-2.41%)
May 10, 2010 4.789 4.789 4.789 4.789 139 +0.10(+2.14%)
May 06, 2010 4.689 4.689 4.689 4.689 0 -0.10(-2.09%)
May 05, 2010 4.789 4.789 4.789 4.789 470 -0.04(-0.89%)
May 04, 2010 4.832 4.832 4.832 4.832 139 +0.01(+0.15%)
May 03, 2010 4.832 4.832 4.825 4.825 1,012 -0.01(-0.15%)
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%)
Feb 01, 2010 4.127 4.127 4.127 4.127 562 -0.14(-3.33%)
Jan 29, 2010 4.162 4.837 4.141 4.269 1,040 -0.01(-0.17%)
Jan 28, 2010 4.134 4.625 4.098 4.276 2,269 +0.18(+4.34%)
Jan 27, 2010 4.593 4.593 4.098 4.098 1,078 -0.49(-10.63%)
Jan 21, 2010 4.310 4.586 4.586 4.586 3,679 +0.33(+7.81%)
Jan 13, 2010 4.098 4.254 4.254 4.254 1,273 +0.15(+3.70%)
Jan 12, 2010 4.077 4.102 4.077 4.102 433 -0.41(-9.04%)
Jan 11, 2010 4.240 4.509 4.225 4.509 4,319 +0.22(+5.14%)
Jan 08, 2010 4.289 4.289 4.289 4.289 185 +0.23(+5.56%)
Jan 05, 2010 4.261 4.063 4.063 4.063 1,556 -0.18(-4.17%)
Jan 04, 2010 4.073 4.240 4.063 4.240 1,981 -0.21(-4.76%)
Dec 31, 2009 4.240 4.451 4.451 4.451 6,934 +0.10(+2.27%)
Dec 30, 2009 4.437 4.437 4.070 4.353 4,387 +0.33(+8.07%)
Dec 29, 2009 4.134 4.134 3.992 4.028 1,566 -0.04(-0.87%)
Dec 28, 2009 4.049 4.134 3.717 4.063 8,900 -0.31(-7.11%)
Dec 24, 2009 4.462 4.462 4.374 4.374 353 -0.10(-2.32%)
Dec 23, 2009 4.473 4.478 4.473 4.478 566 +0.42(+10.40%)
Dec 21, 2009 4.056 4.056 4.056 4.056 0 +0.10(+2.50%)
Dec 17, 2009 4.134 3.957 3.957 3.957 1,556 -0.20(-4.76%)
Dec 16, 2009 4.162 4.162 3.886 4.155 11,336 +0.12(+3.07%)
Dec 15, 2009 4.225 4.240 4.031 4.031 5,151 -0.10(-2.48%)
Dec 14, 2009 4.232 4.240 4.134 4.134 4,858 -0.01(-0.17%)
Dec 11, 2009 4.240 4.240 4.141 4.141 1,582 +0.01(+0.17%)
Dec 10, 2009 4.126 4.134 4.105 4.134 962 -0.11(-2.50%)
Dec 09, 2009 4.416 4.420 4.240 4.240 8,601 +0.00(+0.00%)
Dec 08, 2009 4.240 4.240 4.098 4.240 3,379 +0.00(+0.00%)
Dec 07, 2009 4.254 4.254 4.240 4.240 3,255 +0.00(+0.00%)
Dec 04, 2009 4.261 4.261 4.240 4.240 1,415 +0.00(+0.00%)
Dec 03, 2009 4.346 4.346 4.240 4.240 3,255 +0.00(+0.00%)
Dec 02, 2009 4.247 4.247 4.176 4.240 4,882 -0.14(-3.23%)
Dec 01, 2009 4.303 4.409 4.303 4.381 2,411 +0.13(+3.16%)
Nov 30, 2009 4.261 4.261 4.247 4.247 679 -0.06(-1.48%)
Nov 27, 2009 4.310 4.310 4.310 4.310 1,640 +0.04(+0.99%)
Nov 23, 2009 4.557 4.268 4.268 4.268 3,538 -0.04(-0.98%)
Nov 19, 2009 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Nov 18, 2009 4.310 4.310 4.310 4.310 1,839 +0.01(+0.33%)
Nov 17, 2009 4.353 4.370 4.289 4.296 1,733 -0.06(-1.30%)
Nov 16, 2009 4.543 4.543 4.353 4.353 692 +0.01(+0.16%)
Nov 13, 2009 4.346 4.346 4.346 4.346 1,181 +0.00(+0.00%)
Nov 12, 2009 4.285 4.557 4.285 4.346 4,500 +0.06(+1.49%)
Nov 11, 2009 4.282 4.840 4.264 4.282 2,428 -0.04(-0.98%)
Nov 10, 2009 4.388 4.388 4.324 4.324 2,547 -0.21(-4.67%)
Nov 09, 2009 4.423 4.572 4.360 4.536 7,001 -0.04(-0.77%)
Nov 06, 2009 4.402 4.572 4.395 4.572 2,688 +0.19(+4.35%)
Nov 05, 2009 4.416 4.565 4.360 4.381 1,698 -0.04(-0.80%)
Nov 04, 2009 4.370 4.593 4.367 4.416 2,020 +0.00(+0.08%)
Nov 03, 2009 4.346 4.413 4.346 4.413 6,183 -0.44(-9.03%)
Nov 02, 2009 4.851 4.851 4.851 4.851 367 +0.43(+9.84%)
Oct 30, 2009 4.416 4.416 4.416 4.416 424 +0.11(+2.63%)
Oct 29, 2009 4.851 4.851 4.303 4.303 990 -0.18(-4.09%)
Oct 28, 2009 4.297 4.769 4.297 4.487 2,182 -0.44(-8.96%)
Oct 27, 2009 4.946 4.946 4.928 4.928 849 +0.65(+15.29%)
Oct 26, 2009 4.268 4.331 4.247 4.275 3,042 -0.67(-13.57%)
Oct 23, 2009 4.946 4.946 4.946 4.946 424 +0.69(+16.08%)
Oct 21, 2009 4.261 4.261 4.261 4.261 0 -0.33(-7.23%)
Oct 20, 2009 4.663 4.748 4.593 4.593 1,839 -0.06(-1.37%)
Oct 16, 2009 4.374 4.656 4.656 4.656 707 +0.35(+8.03%)
Oct 14, 2009 4.317 4.310 4.310 4.310 2,122 -0.11(-2.40%)
Oct 12, 2009 4.416 4.416 4.416 4.416 283 -0.20(-4.36%)
Oct 09, 2009 4.769 4.875 4.522 4.618 5,958 +0.02(+0.54%)
Oct 08, 2009 4.568 4.593 4.568 4.593 3,269 +0.01(+0.23%)
Oct 07, 2009 4.593 4.600 4.416 4.582 4,514 +0.38(+8.99%)
Oct 06, 2009 4.240 4.240 4.204 4.204 1,132 +0.00(+0.00%)
Oct 05, 2009 4.218 4.218 4.204 4.204 366 +0.03(+0.68%)
Oct 02, 2009 4.176 4.176 4.176 4.176 141 -0.20(-4.68%)
Sep 30, 2009 4.381 4.381 4.381 4.381 0 -0.19(-4.25%)
Sep 29, 2009 4.589 4.593 4.204 4.575 5,738 +0.40(+9.56%)
Sep 28, 2009 4.204 4.204 4.169 4.176 5,781 +0.05(+1.20%)
Sep 25, 2009 4.240 4.240 4.126 4.126 1,273 +0.03(+0.69%)
Sep 24, 2009 4.240 4.240 4.098 4.098 2,122 -0.16(-3.65%)
Sep 22, 2009 4.240 4.254 4.254 4.254 566 -0.33(-7.24%)
Sep 18, 2009 4.586 4.586 4.586 4.586 141 +0.08(+1.72%)
Sep 16, 2009 4.232 4.508 4.508 4.508 2,405 +0.30(+7.05%)
Sep 15, 2009 4.169 4.240 4.112 4.211 18,037 +0.13(+3.29%)
Sep 14, 2009 3.992 4.119 3.992 4.077 3,239 +0.11(+2.85%)
Sep 11, 2009 3.900 4.169 3.893 3.964 9,015 +0.08(+2.19%)
Sep 10, 2009 3.724 4.271 3.724 3.879 37,214 -0.29(-6.95%)
Sep 04, 2009 4.141 4.169 4.169 4.169 283 -0.07(-1.67%)
Sep 03, 2009 4.105 4.240 4.098 4.240 424 +0.15(+3.72%)
Sep 02, 2009 4.225 4.663 3.922 4.088 5,222 -0.15(-3.58%)
Sep 01, 2009 4.240 4.240 4.239 4.239 5,519 -0.53(-11.11%)
Aug 31, 2009 4.593 4.769 4.310 4.769 2,618 +0.14(+3.05%)
Aug 28, 2009 4.628 4.628 4.628 4.628 2,029 -0.15(-3.11%)
Aug 26, 2009 4.805 4.805 4.777 4.777 1,287 -0.28(-5.45%)
Aug 25, 2009 4.946 5.052 4.734 5.052 2,352 +0.11(+2.14%)
Aug 24, 2009 4.847 5.052 4.847 4.946 1,555 -0.13(-2.51%)
Aug 19, 2009 5.073 5.073 5.073 5.073 205 +0.13(+2.57%)
Aug 17, 2009 5.080 4.946 4.946 4.946 3,679 -0.13(-2.51%)
Aug 12, 2009 5.073 5.073 5.073 5.073 283 +0.44(+9.45%)
Aug 07, 2009 5.080 4.635 4.635 4.635 3,962 -0.03(-0.61%)
Aug 06, 2009 4.663 4.734 4.663 4.663 4,405 -0.46(-8.96%)
Aug 04, 2009 5.123 5.123 5.123 5.123 1,556 +0.54(+11.69%)
Jul 31, 2009 4.600 4.586 4.586 4.586 424 -0.53(-10.35%)
Jul 30, 2009 5.116 5.116 5.116 5.116 199 +0.20(+4.17%)
Jul 29, 2009 5.123 5.123 4.875 4.911 4,794 +0.35(+7.75%)
Jul 28, 2009 4.769 4.769 4.557 4.557 283 -0.04(-0.77%)
Jul 27, 2009 4.593 4.593 4.593 4.593 141 -0.35(-7.14%)
Jul 20, 2009 4.946 4.946 4.946 4.946 0 +0.00(+0.00%)
Jul 15, 2009 5.017 4.946 4.946 4.946 7,500 -0.63(-11.28%)
Jul 10, 2009 4.974 5.575 5.575 5.575 0 +0.60(+12.15%)
Jul 07, 2009 4.971 4.971 4.971 4.971 0 +0.02(+0.50%)
Jul 01, 2009 4.946 4.946 4.946 4.946 0 +0.07(+1.45%)
Jun 30, 2009 4.875 4.875 4.875 4.875 424 -0.67(-12.10%)
Jun 26, 2009 5.547 5.547 5.547 5.547 1,273 +0.73(+15.27%)
Jun 24, 2009 5.123 4.812 4.812 4.812 3,105 -0.45(-8.59%)
Jun 23, 2009 5.264 5.264 5.264 5.264 1,471 +0.00(+0.00%)
Jun 22, 2009 5.264 5.264 5.264 5.264 212 -0.04(-0.67%)
Jun 18, 2009 5.299 5.299 5.299 5.299 161 +0.01(+0.27%)
Jun 17, 2009 5.285 5.285 5.285 5.285 283 +0.02(+0.40%)
Jun 15, 2009 5.264 5.264 5.264 5.264 0 -0.07(-1.32%)
Jun 11, 2009 5.349 5.349 5.335 5.335 611 -0.25(-4.43%)
Jun 10, 2009 5.476 5.582 5.314 5.582 9,142 +0.04(+0.64%)
Jun 09, 2009 5.547 5.547 5.547 5.547 283 -0.02(-0.38%)
Jun 08, 2009 5.547 5.568 5.547 5.568 5,605 +0.27(+5.07%)
Jun 05, 2009 5.299 5.299 5.299 5.299 2,870 +0.06(+1.08%)
Jun 03, 2009 5.243 5.243 5.243 5.243 990 -0.17(-3.21%)
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.