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 )

22.52 -0.18 (-0.79%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 20, 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, 2015 9.820 9.820 9.820 9.820 632 -0.09(-0.89%)
May 28, 2015 10.18 10.30 9.461 9.908 15,761 -0.17(-1.66%)
May 27, 2015 9.892 10.36 9.892 10.08 1,529 +0.01(+0.08%)
May 22, 2015 10.07 10.07 10.07 10.07 6 +0.01(+0.08%)
May 21, 2015 9.884 10.06 9.820 10.06 5,053 +0.02(+0.16%)
May 19, 2015 10.04 10.04 10.04 10.04 37 +0.22(+2.28%)
May 18, 2015 9.740 9.820 9.700 9.820 6,246 +0.08(+0.82%)
May 15, 2015 9.740 9.740 9.740 9.740 559 +0.06(+0.58%)
May 14, 2015 9.780 9.780 9.684 9.684 1,976 -0.02(-0.19%)
May 13, 2015 9.716 9.716 9.703 9.703 460 -0.03(-0.30%)
May 12, 2015 9.676 9.732 9.676 9.732 442 +0.00(+0.00%)
May 11, 2015 9.748 9.748 9.732 9.732 1,192 +0.13(+1.33%)
May 08, 2015 9.605 9.605 9.605 9.605 254 -0.12(-1.25%)
May 05, 2015 9.724 9.726 9.726 9.726 1,377 -0.05(-0.56%)
May 04, 2015 9.740 9.780 9.589 9.780 3,320 +0.18(+1.91%)
May 01, 2015 9.765 9.780 9.597 9.597 2,456 -0.17(-1.72%)
Apr 30, 2015 9.764 9.764 9.764 9.764 270 +0.04(+0.41%)
Apr 28, 2015 9.605 9.724 9.724 9.724 629 +0.21(+2.17%)
Apr 24, 2015 9.486 9.518 9.518 9.518 1 +0.01(+0.08%)
Apr 23, 2015 9.264 9.510 9.256 9.510 540 +0.25(+2.66%)
Apr 22, 2015 9.264 9.264 9.256 9.264 1,646 -0.02(-0.17%)
Apr 21, 2015 9.343 9.343 9.280 9.280 757 +0.19(+2.10%)
Apr 20, 2015 9.129 9.129 8.851 9.089 17,045 -0.07(-0.75%)
Apr 17, 2015 9.208 9.208 9.158 9.158 603 -0.05(-0.55%)
Apr 16, 2015 9.057 9.245 9.057 9.208 1,043 +0.04(+0.43%)
Apr 15, 2015 9.169 9.169 9.169 9.169 975 +0.00(+0.00%)
Apr 14, 2015 9.177 9.232 9.169 9.169 1,122 -0.07(-0.77%)
Apr 13, 2015 9.372 9.470 9.240 9.240 1,856 +0.00(+0.00%)
Apr 10, 2015 9.534 9.534 9.224 9.240 3,340 -0.29(-3.08%)
Apr 09, 2015 9.534 9.534 9.534 9.534 125 -0.05(-0.50%)
Apr 08, 2015 9.566 9.597 9.566 9.581 4,638 +0.03(+0.34%)
Apr 07, 2015 9.454 9.569 9.454 9.549 569 +0.10(+1.08%)
Apr 06, 2015 9.605 9.605 9.423 9.446 9,618 -0.16(-1.65%)
Apr 01, 2015 9.478 9.605 9.605 9.605 4,912 +0.35(+3.77%)
Mar 31, 2015 9.327 9.327 9.256 9.256 1,007 -0.09(-0.93%)
Mar 30, 2015 9.248 9.343 9.248 9.343 735 +0.06(+0.60%)
Mar 25, 2015 9.327 9.288 9.288 9.288 128 -0.06(-0.68%)
Mar 24, 2015 9.351 9.367 9.177 9.351 7,146 -0.02(-0.17%)
Mar 23, 2015 9.407 9.415 9.343 9.367 18,612 +0.02(+0.25%)
Mar 20, 2015 9.351 9.486 9.343 9.343 7,240 -0.04(-0.42%)
Mar 19, 2015 9.375 9.383 9.327 9.383 11,833 +0.17(+1.81%)
Mar 18, 2015 9.169 9.446 9.169 9.216 6,609 +0.04(+0.43%)
Mar 17, 2015 9.383 9.383 9.169 9.177 9,067 -0.15(-1.62%)
Mar 16, 2015 9.335 9.335 9.327 9.327 3,513 +0.00(+0.00%)
Mar 13, 2015 9.351 9.354 9.327 9.327 2,645 -0.01(-0.09%)
Mar 12, 2015 9.336 9.336 9.335 9.335 728 -0.02(-0.25%)
Mar 11, 2015 9.351 9.518 9.335 9.359 969 +0.02(+0.17%)
Mar 10, 2015 9.343 9.343 9.343 9.343 253 +0.00(+0.00%)
Mar 09, 2015 9.343 9.550 9.343 9.343 20,910 -0.11(-1.18%)
Mar 06, 2015 9.351 9.526 9.351 9.454 6,401 +0.05(+0.51%)
Mar 05, 2015 9.415 9.415 9.407 9.407 6,424 +0.02(+0.21%)
Mar 04, 2015 9.351 9.407 9.351 9.387 11,995 +0.04(+0.38%)
Mar 03, 2015 9.351 9.351 9.351 9.351 1,195 +0.00(+0.00%)
Mar 02, 2015 9.343 9.422 9.335 9.351 5,904 +0.00(+0.00%)
Feb 27, 2015 9.335 9.399 9.335 9.351 810 +0.00(+0.00%)
Feb 26, 2015 9.359 9.383 9.335 9.351 2,145 +0.02(+0.17%)
Feb 25, 2015 9.343 9.343 9.335 9.335 2,800 -0.01(-0.08%)
Feb 24, 2015 9.359 9.383 9.343 9.343 759 +0.02(+0.17%)
Feb 23, 2015 9.335 9.359 9.327 9.327 5,390 +0.02(+0.17%)
Feb 20, 2015 9.319 9.327 9.312 9.312 11,786 +0.02(+0.19%)
Feb 19, 2015 9.121 9.327 9.121 9.294 16,348 +0.16(+1.80%)
Feb 18, 2015 9.208 9.208 9.129 9.129 6,700 +0.00(+0.00%)
Feb 17, 2015 9.002 9.161 9.002 9.129 7,958 +0.01(+0.09%)
Feb 13, 2015 8.930 9.121 9.121 9.121 16,250 +0.15(+1.68%)
Feb 12, 2015 8.915 9.073 8.915 8.970 15,970 -0.04(-0.44%)
Feb 11, 2015 9.010 9.010 9.010 9.010 302 -0.02(-0.18%)
Feb 10, 2015 9.185 9.185 9.010 9.026 3,241 -0.07(-0.79%)
Feb 09, 2015 8.946 9.097 8.938 9.097 2,778 +0.09(+0.97%)
Feb 06, 2015 8.891 9.042 8.891 9.010 4,575 +0.01(+0.09%)
Feb 05, 2015 9.121 9.121 8.811 9.002 3,665 +0.07(+0.80%)
Feb 04, 2015 9.272 9.272 8.930 8.930 10,732 -0.11(-1.19%)
Feb 03, 2015 9.129 9.129 8.764 9.038 7,743 +0.08(+0.93%)
Feb 02, 2015 8.772 9.121 8.772 8.954 2,455 +0.22(+2.55%)
Jan 30, 2015 8.692 8.732 8.732 8.732 815 +0.00(+0.00%)
Jan 29, 2015 8.796 8.803 8.732 8.732 11,025 +0.02(+0.18%)
Jan 28, 2015 8.780 8.780 8.716 8.716 632 -0.01(-0.09%)
Jan 27, 2015 8.720 8.724 8.720 8.724 1,394 +0.00(+0.00%)
Jan 26, 2015 8.566 8.779 8.566 8.724 12,069 +0.01(+0.09%)
Jan 23, 2015 8.677 8.716 8.677 8.716 14,120 +0.08(+0.91%)
Jan 22, 2015 8.519 8.637 8.519 8.637 10,710 +0.06(+0.74%)
Jan 21, 2015 8.519 8.574 8.519 8.574 1,394 +0.07(+0.79%)
Jan 20, 2015 8.487 8.511 8.480 8.507 8,562 -0.02(-0.23%)
Jan 16, 2015 8.503 8.527 8.480 8.527 1,512 +0.02(+0.19%)
Jan 15, 2015 8.543 8.543 8.487 8.511 3,425 -0.02(-0.28%)
Jan 14, 2015 8.480 8.550 8.480 8.535 18,113 -0.03(-0.37%)
Jan 13, 2015 8.480 8.566 8.480 8.566 926 -0.02(-0.23%)
Jan 12, 2015 8.480 8.598 8.480 8.586 4,642 -0.03(-0.32%)
Jan 09, 2015 8.692 8.692 8.456 8.614 7,437 -0.02(-0.27%)
Jan 08, 2015 8.874 8.874 8.637 8.637 9,768 -0.17(-1.88%)
Jan 07, 2015 8.606 8.905 8.606 8.803 27,525 -0.01(-0.09%)
Jan 06, 2015 8.716 8.811 8.716 8.811 507 +0.10(+1.18%)
Jan 02, 2015 8.685 8.708 8.708 8.708 110 -0.21(-2.39%)
Dec 31, 2014 8.882 8.922 8.922 8.922 24,087 -0.09(-0.96%)
Dec 30, 2014 9.063 9.158 8.882 9.008 15,658 +0.02(+0.26%)
Dec 29, 2014 9.142 9.221 8.874 8.984 10,905 -0.13(-1.39%)
Dec 26, 2014 8.937 9.118 8.937 9.111 5,854 +0.16(+1.76%)
Dec 24, 2014 8.858 8.953 8.953 8.953 4,817 +0.10(+1.16%)
Dec 23, 2014 8.692 9.024 8.669 8.850 10,599 -0.21(-2.35%)
Dec 22, 2014 8.566 9.071 8.566 9.063 7,549 +0.56(+6.59%)
Dec 19, 2014 9.237 9.268 8.503 8.503 49,252 -0.44(-4.94%)
Dec 18, 2014 9.071 9.268 8.606 8.945 23,903 -0.13(-1.39%)
Dec 17, 2014 9.032 9.071 8.961 9.071 15,450 +0.04(+0.44%)
Dec 16, 2014 9.071 9.071 8.915 9.032 18,471 +0.04(+0.44%)
Dec 15, 2014 8.874 8.992 8.874 8.992 24,557 +0.17(+1.88%)
Dec 12, 2014 8.811 9.071 8.677 8.827 5,424 -0.08(-0.89%)
Dec 11, 2014 8.913 8.913 8.874 8.905 11,089 +0.04(+0.44%)
Dec 10, 2014 8.755 8.874 8.732 8.866 35,520 +0.03(+0.36%)
Dec 09, 2014 8.637 8.953 8.637 8.834 10,144 +0.20(+2.28%)
Dec 08, 2014 8.621 8.637 8.558 8.637 7,123 +0.13(+1.48%)
Dec 05, 2014 8.550 8.598 8.511 8.511 9,262 -0.02(-0.28%)
Dec 04, 2014 8.527 8.550 8.527 8.535 1,774 +0.06(+0.65%)
Dec 03, 2014 8.480 8.558 8.480 8.480 6,847 +0.02(+0.19%)
Dec 02, 2014 8.456 8.472 8.456 8.464 2,459 -0.01(-0.09%)
Dec 01, 2014 8.456 8.472 8.448 8.472 5,749 +0.01(+0.07%)
Nov 28, 2014 8.466 8.466 8.466 8.466 253 -0.00(-0.05%)
Nov 25, 2014 8.472 8.470 8.470 8.470 507 +0.01(+0.17%)
Nov 21, 2014 8.480 8.456 8.456 8.456 209 +0.04(+0.47%)
Nov 20, 2014 8.473 8.473 8.416 8.416 5,275 -0.06(-0.65%)
Nov 18, 2014 8.464 8.472 8.472 8.472 77 +0.02(+0.28%)
Nov 17, 2014 8.464 8.472 8.448 8.448 2,686 +0.04(+0.47%)
Nov 14, 2014 8.480 8.480 8.409 8.409 684 -0.02(-0.19%)
Nov 13, 2014 8.424 8.424 8.424 8.424 713 -0.05(-0.55%)
Nov 11, 2014 8.472 8.471 8.471 8.471 3,549 -0.01(-0.10%)
Nov 10, 2014 8.480 8.480 8.480 8.480 126 +0.00(+0.00%)
Nov 07, 2014 8.401 8.480 8.361 8.480 4,765 +0.08(+0.94%)
Nov 05, 2014 8.440 8.401 8.401 8.401 1,140 +0.00(+0.00%)
Nov 04, 2014 8.393 8.440 8.393 8.401 5,957 -0.04(-0.47%)
Nov 03, 2014 8.377 8.440 8.377 8.440 1,267 +0.06(+0.75%)
Oct 31, 2014 8.409 8.409 8.377 8.377 193,817 +0.00(+0.00%)
Oct 30, 2014 8.416 8.416 8.361 8.377 3,961 +0.02(+0.28%)
Oct 29, 2014 8.377 8.385 8.353 8.353 21,207 -0.11(-1.30%)
Oct 28, 2014 8.424 8.463 8.424 8.463 7,954 +0.03(+0.37%)
Oct 24, 2014 8.424 8.432 8.432 8.432 3,314 +0.05(+0.56%)
Oct 23, 2014 8.314 8.385 8.314 8.385 6,502 +0.07(+0.85%)
Oct 22, 2014 8.386 8.386 8.314 8.314 2,307 -0.03(-0.30%)
Oct 21, 2014 8.339 8.339 8.339 8.339 637 -0.01(-0.17%)
Oct 17, 2014 8.314 8.353 8.353 8.353 127 +0.04(+0.47%)
Oct 16, 2014 8.314 8.314 8.314 8.314 764 +0.00(+0.00%)
Oct 15, 2014 8.384 8.384 8.243 8.314 12,681 +0.00(+0.00%)
Oct 14, 2014 8.314 8.377 8.314 8.314 1,700 +0.00(+0.00%)
Oct 13, 2014 8.314 8.314 8.314 8.314 63,874 -0.02(-0.26%)
Oct 10, 2014 8.315 8.336 8.314 8.336 1,237 +0.02(+0.26%)
Oct 09, 2014 8.314 8.314 8.314 8.314 254 +0.00(+0.00%)
Oct 08, 2014 8.314 8.314 8.314 8.314 63,887 -0.02(-0.19%)
Oct 07, 2014 8.345 8.345 8.314 8.330 4,013 +0.02(+0.19%)
Oct 06, 2014 8.361 8.361 8.314 8.314 8,321 -0.01(-0.09%)
Oct 03, 2014 8.322 8.322 8.322 8.322 1,694 +0.00(+0.00%)
Oct 02, 2014 8.330 8.330 8.314 8.322 2,621 +0.00(+0.00%)
Oct 01, 2014 8.322 8.322 8.322 8.322 3,535 -0.02(-0.28%)
Sep 30, 2014 8.338 8.345 8.338 8.345 670 +0.02(+0.19%)
Sep 29, 2014 8.330 8.353 8.330 8.330 782 -0.10(-1.21%)
Sep 24, 2014 8.432 8.432 8.432 8.432 21 +0.01(+0.09%)
Sep 23, 2014 8.432 8.432 8.379 8.424 1,454 -0.05(-0.56%)
Sep 19, 2014 8.424 8.471 8.471 8.471 20,781 +0.09(+1.03%)
Sep 18, 2014 8.408 8.408 8.385 8.385 3,517 -0.01(-0.09%)
Sep 17, 2014 8.322 8.393 8.322 8.393 4,608 +0.07(+0.85%)
Sep 16, 2014 8.369 8.369 8.322 8.322 4,010 -0.03(-0.38%)
Sep 15, 2014 8.353 8.408 8.353 8.353 1,569 -0.01(-0.09%)
Sep 12, 2014 8.361 8.361 8.361 8.361 154 +0.03(+0.38%)
Sep 11, 2014 8.361 8.373 8.322 8.330 7,208 -0.03(-0.37%)
Sep 10, 2014 8.432 8.432 8.432 8.361 8,904 -0.05(-0.57%)
Sep 09, 2014 8.338 8.424 8.330 8.409 2,143 +0.00(+0.01%)
Sep 08, 2014 8.432 8.432 8.322 8.408 4,935 -0.01(-0.09%)
Sep 05, 2014 8.342 8.416 8.338 8.416 29,228 +0.10(+1.22%)
Sep 04, 2014 8.322 8.330 8.322 8.315 1,906 -0.04(-0.46%)
Sep 03, 2014 8.416 8.416 8.314 8.353 13,752 -0.08(-0.93%)
Sep 02, 2014 8.432 8.463 8.400 8.432 1,918 -0.03(-0.37%)
Aug 29, 2014 8.432 8.463 8.463 8.463 5,482 +0.03(+0.37%)
Aug 28, 2014 8.432 8.400 8.393 8.432 3,059 +0.03(+0.37%)
Aug 27, 2014 8.432 8.432 8.353 8.400 8,042 -0.03(-0.37%)
Aug 26, 2014 8.400 8.432 8.322 8.432 7,121 +0.00(+0.05%)
Aug 25, 2014 8.408 8.463 8.353 8.428 4,633 -0.00(-0.05%)
Aug 22, 2014 8.429 8.432 8.412 8.432 3,442 -0.03(-0.37%)
Aug 21, 2014 8.463 8.463 8.463 8.463 3,824 +0.09(+1.12%)
Aug 20, 2014 8.353 8.369 8.353 8.369 3,166 +0.02(+0.19%)
Aug 19, 2014 8.353 8.369 8.353 8.353 1,361 -0.12(-1.39%)
Aug 18, 2014 8.463 8.471 8.314 8.471 16,168 +0.12(+1.41%)
Aug 15, 2014 8.385 8.393 8.353 8.353 2,412 +0.00(+0.00%)
Aug 13, 2014 8.393 8.353 8.353 8.353 76 +0.03(+0.33%)
Aug 12, 2014 8.212 8.353 8.212 8.326 5,989 -0.05(-0.61%)
Aug 11, 2014 8.361 8.412 8.353 8.377 3,719 +0.00(+0.00%)
Aug 08, 2014 8.353 8.353 8.353 8.377 4,556 +0.02(+0.28%)
Aug 07, 2014 8.408 8.421 8.353 8.353 5,317 -0.05(-0.65%)
Aug 06, 2014 8.432 8.432 8.393 8.408 2,804 +0.00(+0.00%)
Aug 05, 2014 8.338 8.434 8.338 8.408 2,354 +0.16(+2.00%)
Aug 04, 2014 8.393 8.393 8.032 8.243 11,805 -0.11(-1.31%)
Aug 01, 2014 8.393 8.393 8.314 8.353 14,892 +0.00(+0.00%)
Jul 31, 2014 8.314 8.393 8.275 8.353 74,339 +0.00(+0.00%)
Jul 30, 2014 8.377 8.396 8.353 8.353 13,917 -0.02(-0.19%)
Jul 29, 2014 8.377 8.432 8.369 8.369 11,761 -0.01(-0.09%)
Jul 25, 2014 8.408 8.377 8.377 8.377 6,757 -0.04(-0.45%)
Jul 24, 2014 8.393 8.432 8.393 8.414 5,699 +0.06(+0.73%)
Jul 23, 2014 8.424 8.478 8.346 8.353 8,092 -0.01(-0.09%)
Jul 22, 2014 8.361 8.361 8.361 8.361 128 -0.03(-0.30%)
Jul 21, 2014 8.392 8.392 8.384 8.386 3,718 +0.00(+0.02%)
Jul 18, 2014 8.400 8.455 8.377 8.384 36,158 +0.00(+0.00%)
Jul 17, 2014 8.384 8.386 8.384 8.384 5,131 -0.04(-0.46%)
Jul 16, 2014 8.474 8.474 8.346 8.424 7,081 -0.12(-1.37%)
Jul 15, 2014 8.502 8.540 8.502 8.540 36,153 +0.01(+0.09%)
Jul 14, 2014 8.495 8.533 8.463 8.533 4,295 +0.11(+1.30%)
Jul 11, 2014 8.424 8.424 8.424 8.424 2,564 -0.05(-0.57%)
Jul 10, 2014 8.478 8.478 8.463 8.472 1,065 +0.01(+0.11%)
Jul 09, 2014 8.468 8.468 8.463 8.463 1,282 -0.04(-0.41%)
Jul 08, 2014 8.498 8.498 8.498 8.498 1,456 -0.04(-0.50%)
Jul 07, 2014 8.486 8.540 8.384 8.540 14,481 +0.03(+0.36%)
Jul 03, 2014 8.502 8.510 8.510 8.510 3,205 +0.01(+0.10%)
Jul 02, 2014 8.424 8.502 8.424 8.502 10,912 +0.06(+0.74%)
Jul 01, 2014 8.384 8.439 8.307 8.439 10,968 +0.13(+1.60%)
Jun 30, 2014 8.384 8.400 8.307 8.307 1,980 -0.08(-0.93%)
Jun 27, 2014 8.275 8.384 8.275 8.384 2,518 +0.12(+1.42%)
Jun 26, 2014 8.268 8.369 8.268 8.268 4,560 +0.08(+0.95%)
Jun 25, 2014 8.307 8.322 8.151 8.190 10,978 -0.12(-1.41%)
Jun 24, 2014 8.322 8.383 8.307 8.307 4,475 -0.08(-0.93%)
Jun 23, 2014 8.307 8.384 8.307 8.384 388 -0.06(-0.74%)
Jun 20, 2014 8.384 8.447 8.307 8.447 4,773 +0.16(+1.98%)
Jun 19, 2014 8.384 8.384 8.283 8.283 5,995 -0.10(-1.21%)
Jun 18, 2014 8.346 8.384 8.232 8.384 10,185 +0.00(+0.00%)
Jun 17, 2014 8.353 8.384 8.353 8.384 10,989 +0.04(+0.42%)
Jun 16, 2014 8.346 8.384 8.346 8.349 1,511 +0.02(+0.23%)
Jun 13, 2014 8.307 8.384 8.307 8.330 84,172 -0.02(-0.28%)
Jun 12, 2014 8.346 8.384 8.346 8.353 6,114 +0.09(+1.04%)
Jun 11, 2014 8.268 8.268 8.268 8.268 539 -0.09(-1.07%)
Jun 10, 2014 8.346 8.494 8.346 8.357 3,371 +0.05(+0.60%)
Jun 06, 2014 8.424 8.307 8.307 8.307 11,925 +0.06(+0.76%)
Jun 05, 2014 8.205 8.494 8.205 8.244 2,348 -0.03(-0.38%)
Jun 04, 2014 8.424 8.424 8.275 8.275 3,356 -0.15(-1.76%)
Jun 03, 2014 8.431 8.431 8.424 8.424 393 -0.04(-0.46%)
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.