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 )

16.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 31, 2013 7.624 7.678 7.624 7.678 3,077 +0.00(+0.00%)
May 29, 2013 7.217 7.678 7.678 7.678 7,945 +0.46(+6.38%)
May 28, 2013 7.071 7.217 7.071 7.217 520 +0.19(+2.73%)
May 24, 2013 7.133 7.133 7.025 7.025 0 +0.00(+0.00%)
May 23, 2013 7.025 7.155 7.025 7.025 0 -0.15(-2.03%)
May 22, 2013 7.056 7.271 7.025 7.171 0 +0.15(+2.08%)
May 21, 2013 6.918 7.025 6.918 7.025 0 +0.02(+0.22%)
May 20, 2013 6.871 7.010 6.871 7.010 0 +0.10(+1.44%)
May 16, 2013 6.910 6.910 6.910 6.910 0 -0.08(-1.10%)
May 15, 2013 6.925 6.987 6.925 6.987 0 +0.02(+0.24%)
May 13, 2013 7.002 7.002 6.970 6.970 0 -0.04(-0.57%)
May 09, 2013 7.010 7.010 7.010 7.010 651 -0.01(-0.11%)
May 08, 2013 6.987 7.025 6.979 7.017 0 +0.21(+3.04%)
May 07, 2013 6.810 6.810 6.810 6.810 0 -0.02(-0.34%)
May 06, 2013 6.891 6.891 6.802 6.833 0 -0.09(-1.33%)
May 03, 2013 6.818 6.925 6.818 6.925 0 +0.07(+1.01%)
May 02, 2013 6.856 6.856 6.856 6.856 0 +0.02(+0.22%)
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%)
Feb 04, 2013 6.947 6.947 6.947 6.947 130 +0.02(+0.22%)
Jan 31, 2013 6.871 6.932 6.932 6.932 523 +0.10(+1.45%)
Jan 30, 2013 6.940 6.969 6.833 6.833 3,188 -0.15(-2.18%)
Jan 29, 2013 6.849 6.985 6.833 6.985 6,980 -0.00(-0.00%)
Jan 28, 2013 6.849 7.023 6.833 6.985 3,226 +0.15(+2.22%)
Jan 25, 2013 6.834 6.932 6.833 6.833 2,871 -0.05(-0.66%)
Jan 24, 2013 6.879 6.879 6.879 6.879 395 +0.02(+0.33%)
Jan 23, 2013 6.856 6.856 6.856 6.856 206 +0.02(+0.33%)
Jan 22, 2013 6.780 6.841 6.653 6.833 10,097 +0.08(+1.12%)
Jan 18, 2013 6.742 6.757 6.742 6.757 658 +0.11(+1.71%)
Jan 16, 2013 6.644 6.644 6.644 6.644 0 +0.23(+3.55%)
Jan 15, 2013 6.416 6.416 6.416 6.416 131 +0.00(+0.00%)
Jan 14, 2013 6.401 6.416 6.401 6.416 808 -0.02(-0.24%)
Jan 10, 2013 6.431 6.431 6.431 6.431 263 -0.01(-0.12%)
Jan 09, 2013 6.439 6.439 6.439 6.439 417 -0.02(-0.24%)
Jan 08, 2013 6.454 6.454 6.454 6.454 395 -0.05(-0.82%)
Jan 07, 2013 6.264 6.530 6.264 6.507 1,639 +0.27(+4.38%)
Jan 04, 2013 6.234 6.234 6.234 6.234 172 -0.11(-1.68%)
Jan 03, 2013 6.349 6.349 6.340 6.340 526 -0.03(-0.48%)
Dec 31, 2012 6.158 6.370 6.370 6.370 3,292 +0.17(+2.69%)
Dec 28, 2012 6.203 6.203 6.203 6.203 176 +0.02(+0.25%)
Dec 27, 2012 6.249 6.355 6.188 6.188 7,312 -0.08(-1.21%)
Dec 26, 2012 6.264 6.310 6.264 6.264 4,013 +0.02(+0.36%)
Dec 24, 2012 6.211 6.241 6.211 6.241 514 +0.05(+0.86%)
Dec 21, 2012 6.264 6.264 6.188 6.188 5,131 -0.24(-3.66%)
Dec 18, 2012 6.454 6.423 6.423 6.423 3,424 +0.05(+0.71%)
Dec 17, 2012 6.241 6.378 6.241 6.378 263 +0.14(+2.31%)
Dec 14, 2012 6.234 6.234 6.234 6.234 1,185 +0.01(+0.12%)
Dec 13, 2012 6.454 6.454 6.226 6.226 2,238 -0.14(-2.15%)
Dec 12, 2012 6.302 6.378 6.264 6.363 2,402 -0.12(-1.87%)
Dec 11, 2012 6.454 6.499 6.310 6.484 1,987 -0.02(-0.29%)
Dec 10, 2012 6.515 6.530 6.492 6.503 4,609 +0.05(+0.76%)
Dec 07, 2012 6.454 6.515 6.439 6.454 6,028 -0.08(-1.16%)
Dec 06, 2012 6.454 6.530 6.454 6.530 1,317 +0.17(+2.63%)
Dec 05, 2012 6.454 6.454 6.363 6.363 6,188 -0.09(-1.41%)
Dec 04, 2012 6.408 6.454 6.408 6.454 2,781 +0.00(+0.00%)
Nov 30, 2012 6.454 6.477 6.454 6.454 19,755 +0.01(+0.12%)
Nov 29, 2012 6.454 6.454 6.446 6.446 5,179 -0.01(-0.12%)
Nov 28, 2012 6.454 6.522 6.420 6.454 3,687 +0.00(+0.00%)
Nov 27, 2012 6.454 6.454 6.454 6.454 263 +0.00(+0.00%)
Nov 26, 2012 6.370 6.454 6.370 6.454 1,940 +0.02(+0.24%)
Nov 20, 2012 6.454 6.439 6.439 6.439 921 -0.07(-1.05%)
Nov 19, 2012 6.507 6.507 6.507 6.507 1,448 +0.06(+0.94%)
Nov 15, 2012 6.423 6.446 6.446 6.446 526 +0.08(+1.31%)
Nov 14, 2012 6.454 6.454 6.363 6.363 8,455 -0.08(-1.30%)
Nov 13, 2012 6.454 6.454 6.378 6.446 2,427 -0.01(-0.12%)
Nov 12, 2012 6.454 6.454 6.454 6.454 1,843 +0.00(+0.00%)
Nov 09, 2012 6.401 6.454 6.401 6.454 263 +0.06(+0.95%)
Nov 08, 2012 6.393 6.393 6.393 6.393 395 +0.03(+0.48%)
Nov 07, 2012 6.454 6.454 6.363 6.363 263 -0.16(-2.44%)
Nov 06, 2012 6.454 6.522 6.408 6.522 2,943 +0.06(+0.94%)
Nov 05, 2012 6.515 6.515 6.378 6.461 2,436 -0.06(-0.93%)
Nov 01, 2012 6.469 6.522 6.522 6.522 2,238 -0.06(-0.92%)
Oct 31, 2012 6.454 6.594 6.454 6.583 1,184 +0.08(+1.29%)
Oct 26, 2012 6.575 6.499 6.499 6.499 15,481 +0.00(+0.00%)
Oct 25, 2012 6.499 6.499 6.499 6.499 3,969 +0.00(+0.00%)
Oct 24, 2012 6.522 6.522 6.499 6.499 1,863 -0.00(-0.00%)
Oct 23, 2012 6.499 6.499 6.499 6.499 166 -0.04(-0.58%)
Oct 17, 2012 6.537 6.537 6.537 6.537 0 +0.11(+1.76%)
Oct 16, 2012 6.424 6.424 6.401 6.424 1,567 +0.00(+0.00%)
Oct 15, 2012 6.424 6.424 6.424 6.424 3,394 +0.00(+0.00%)
Oct 12, 2012 6.431 6.575 6.046 6.424 24,275 +0.00(+0.00%)
Oct 10, 2012 6.447 6.424 6.424 6.424 6,748 -0.02(-0.23%)
Oct 09, 2012 6.424 6.598 6.424 6.439 11,724 +0.01(+0.12%)
Oct 06, 2012 6.431 6.431 6.431 0 +0.00(+0.00%)
Oct 05, 2012 6.431 6.431 6.431 6.431 661 -0.13(-1.96%)
Oct 03, 2012 6.462 6.560 6.560 6.560 7,674 +0.12(+1.94%)
Oct 02, 2012 6.454 6.537 6.424 6.435 7,473 +0.01(+0.18%)
Oct 01, 2012 6.439 6.439 6.394 6.424 6,791 +0.05(+0.83%)
Sep 28, 2012 6.371 6.371 6.371 6.371 132 -0.13(-1.98%)
Sep 27, 2012 6.462 6.620 6.424 6.499 51,938 +0.15(+2.38%)
Sep 25, 2012 6.386 6.348 6.348 6.348 8,865 -0.11(-1.75%)
Sep 24, 2012 6.454 6.499 6.454 6.462 3,931 -0.04(-0.58%)
Sep 21, 2012 6.341 6.499 6.341 6.499 25,632 +0.19(+2.99%)
Sep 18, 2012 6.310 6.310 6.310 6.310 4,498 -0.03(-0.44%)
Sep 17, 2012 6.338 6.338 6.338 6.338 132 +0.09(+1.41%)
Sep 13, 2012 6.250 6.250 6.250 6.250 132 +0.02(+0.24%)
Sep 12, 2012 6.265 6.265 6.235 6.235 2,041 -0.11(-1.79%)
Sep 11, 2012 6.341 6.357 6.341 6.348 907 -0.04(-0.59%)
Sep 10, 2012 6.326 6.386 6.326 6.386 271 +0.05(+0.83%)
Sep 07, 2012 6.348 6.348 6.333 6.333 586 +0.03(+0.48%)
Sep 06, 2012 6.235 6.333 6.235 6.303 3,307 +0.07(+1.09%)
Sep 04, 2012 6.235 6.235 6.235 6.235 132 +0.00(+0.00%)
Aug 30, 2012 6.235 6.235 6.235 6.235 0 -0.11(-1.79%)
Aug 29, 2012 6.326 6.348 6.326 6.348 2,245 +0.07(+1.17%)
Aug 27, 2012 6.275 6.275 6.275 6.275 2,066 -0.06(-0.98%)
Aug 23, 2012 6.235 6.336 6.336 6.336 12,438 +0.10(+1.63%)
Aug 22, 2012 6.235 6.250 6.235 6.235 17,201 -0.02(-0.24%)
Aug 21, 2012 6.250 6.250 6.235 6.250 662 -0.11(-1.74%)
Aug 17, 2012 6.235 6.361 6.361 6.361 1,455 +0.01(+0.19%)
Aug 16, 2012 6.348 6.348 6.348 6.348 190 -0.01(-0.12%)
Aug 15, 2012 6.235 6.378 6.235 6.356 2,687 +0.08(+1.33%)
Aug 14, 2012 6.363 6.363 6.046 6.273 5,041 -0.13(-2.01%)
Aug 11, 2012 6.401 6.401 6.401 0 +0.00(+0.00%)
Aug 10, 2012 6.401 6.401 6.401 6.401 132 +0.01(+0.12%)
Aug 09, 2012 6.394 6.394 6.394 6.394 132 +0.14(+2.30%)
Aug 08, 2012 6.250 6.250 6.250 6.250 173 -0.06(-0.96%)
Aug 07, 2012 6.310 6.310 6.310 6.310 132 +0.04(+0.60%)
Aug 06, 2012 6.416 6.416 6.235 6.273 5,148 -0.07(-1.07%)
Aug 03, 2012 6.227 6.341 6.227 6.341 2,017 +0.11(+1.70%)
Aug 01, 2012 6.242 6.235 6.235 6.235 2,778 +0.00(+0.00%)
Jul 31, 2012 6.235 6.235 6.235 6.235 758 +0.00(+0.00%)
Jul 30, 2012 6.047 6.235 6.047 6.235 463 +0.00(+0.00%)
Jul 27, 2012 6.212 6.250 6.212 6.235 13,844 -0.05(-0.84%)
Jul 26, 2012 6.341 6.348 6.288 6.288 727 -0.02(-0.36%)
Jul 25, 2012 6.303 6.326 6.303 6.310 1,878 -0.04(-0.60%)
Jul 24, 2012 6.084 6.348 6.084 6.348 82,760 +0.30(+5.00%)
Jul 23, 2012 6.076 6.076 5.933 6.046 1,849 +0.00(+0.03%)
Jul 16, 2012 6.038 6.044 6.044 6.044 2,792 +0.10(+1.75%)
Jul 13, 2012 5.956 5.956 5.941 5.941 2,352 +0.05(+0.77%)
Jul 12, 2012 5.896 5.896 5.896 5.896 3,324 -0.01(-0.13%)
Jul 10, 2012 5.903 5.903 5.903 5.903 0 -0.17(-2.73%)
Jul 09, 2012 6.084 6.084 5.933 6.069 7,000 -0.02(-0.37%)
Jul 06, 2012 6.091 6.091 6.091 6.091 132 +0.11(+1.89%)
Jul 05, 2012 5.978 5.978 5.978 5.978 265 -0.04(-0.63%)
Jul 03, 2012 6.023 6.023 6.016 6.016 3,324 -0.01(-0.12%)
Jul 02, 2012 6.046 6.053 5.903 6.023 11,303 +0.01(+0.13%)
Jun 29, 2012 5.828 6.016 5.828 6.016 3,883 +0.19(+3.23%)
Jun 28, 2012 5.783 5.835 5.760 5.828 5,127 +0.08(+1.31%)
Jun 22, 2012 5.828 5.753 5.753 5.753 6,649 -0.08(-1.29%)
Jun 21, 2012 5.828 5.828 5.828 5.828 864 +0.02(+0.26%)
Jun 20, 2012 5.813 5.813 5.715 5.813 3,125 +0.05(+0.78%)
Jun 19, 2012 5.790 5.790 5.753 5.768 2,668 +0.02(+0.26%)
Jun 18, 2012 5.790 5.790 5.753 5.753 1,595 -0.04(-0.65%)
Jun 15, 2012 5.790 5.790 5.790 5.790 571 +0.00(+0.00%)
Jun 14, 2012 5.820 5.841 5.790 5.790 2,461 -0.03(-0.52%)
Jun 13, 2012 5.835 5.835 5.820 5.820 3,033 +0.00(+0.00%)
Jun 12, 2012 5.820 5.820 5.820 5.820 132 -0.01(-0.13%)
Jun 11, 2012 5.805 5.828 5.805 5.828 4,654 +0.03(+0.52%)
Jun 08, 2012 5.828 5.843 5.795 5.798 2,396 +0.02(+0.39%)
Jun 07, 2012 5.881 5.881 5.734 5.775 6,452 -0.11(-1.92%)
Jun 06, 2012 5.873 5.888 5.873 5.888 682 -0.09(-1.51%)
Jun 05, 2012 5.978 5.978 5.978 5.978 598 +0.00(+0.00%)
Jun 04, 2012 5.978 5.978 5.978 5.978 198 +0.05(+0.76%)
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.