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 31, 2016 11.89 11.91 11.63 11.91 1,198 -0.01(-0.06%)
May 25, 2016 11.92 11.92 11.92 11.92 1,216 +0.02(+0.13%)
May 24, 2016 11.90 11.90 11.90 11.90 311 +0.33(+2.84%)
May 23, 2016 11.63 11.89 11.55 11.58 1,344 -0.02(-0.14%)
May 20, 2016 11.85 11.85 11.59 11.59 467 -0.30(-2.49%)
May 19, 2016 11.58 11.89 11.57 11.89 698 -0.03(-0.28%)
May 18, 2016 11.85 11.92 11.79 11.92 3,751 +0.07(+0.62%)
May 17, 2016 11.89 11.92 11.85 11.85 1,632 +0.02(+0.21%)
May 16, 2016 11.88 11.92 11.82 11.82 814 -0.22(-1.84%)
May 13, 2016 12.05 12.20 12.04 12.04 1,302 +0.19(+1.60%)
May 12, 2016 12.07 12.10 11.86 11.86 722 -0.01(-0.07%)
May 11, 2016 11.97 11.97 11.86 11.86 662 +0.02(+0.21%)
May 10, 2016 11.89 12.13 11.84 11.84 2,019 +0.14(+1.19%)
May 09, 2016 11.25 11.92 11.24 11.70 2,973 +0.01(+0.07%)
May 06, 2016 11.67 11.95 11.67 11.69 583 -0.18(-1.52%)
May 05, 2016 11.87 11.87 11.87 11.87 214 +0.02(+0.21%)
May 04, 2016 11.87 11.88 11.72 11.85 3,040 +0.01(+0.07%)
May 03, 2016 11.66 11.95 11.66 11.84 1,407 +0.06(+0.49%)
May 02, 2016 11.76 11.94 11.60 11.78 1,701 -0.17(-1.44%)
Apr 29, 2016 11.95 11.95 11.95 11.95 863 -0.10(-0.82%)
Apr 28, 2016 12.09 12.09 12.05 12.05 402 +0.29(+2.45%)
Apr 27, 2016 11.47 11.77 11.43 11.77 1,124 +0.20(+1.77%)
Apr 26, 2016 11.45 11.57 11.45 11.56 3,498 +0.07(+0.64%)
Apr 25, 2016 11.38 11.51 11.34 11.49 3,478 +0.14(+1.22%)
Apr 22, 2016 11.77 11.77 11.33 11.35 558 -0.34(-2.94%)
Apr 21, 2016 11.54 11.77 11.15 11.69 17,951 -0.18(-1.52%)
Apr 20, 2016 11.97 12.00 11.45 11.87 3,999 +0.06(+0.48%)
Apr 19, 2016 12.06 12.06 11.09 11.81 12,021 -0.18(-1.50%)
Apr 18, 2016 12.21 12.21 11.80 11.99 4,655 +0.00(+0.00%)
Apr 15, 2016 12.06 12.06 11.99 11.99 1,294 +0.07(+0.55%)
Apr 14, 2016 12.06 12.06 11.77 11.93 8,630 -0.11(-0.95%)
Apr 13, 2016 12.06 12.06 12.04 12.04 1,106 -0.02(-0.14%)
Apr 11, 2016 12.06 12.06 12.06 12.06 22 +0.03(+0.21%)
Apr 08, 2016 12.06 12.15 12.02 12.03 1,590 -0.03(-0.21%)
Apr 07, 2016 11.96 12.22 11.94 12.06 35,208 -0.11(-0.94%)
Apr 06, 2016 11.92 12.17 11.86 12.17 876 +0.17(+1.43%)
Apr 05, 2016 11.81 12.00 11.81 12.00 8,471 +0.19(+1.59%)
Apr 04, 2016 11.85 11.86 11.79 11.81 9,174 +0.07(+0.63%)
Apr 01, 2016 11.86 11.86 11.54 11.74 2,391 -0.05(-0.42%)
Mar 31, 2016 11.87 11.94 11.79 11.79 2,997 -0.18(-1.50%)
Mar 29, 2016 12.06 11.97 11.97 11.97 424 -0.08(-0.68%)
Mar 28, 2016 11.74 12.05 11.74 12.05 1,168 +0.11(+0.96%)
Mar 24, 2016 11.65 11.94 11.94 11.94 4,525 +0.29(+2.46%)
Mar 23, 2016 11.58 11.65 11.58 11.65 3,938 +0.01(+0.07%)
Mar 22, 2016 11.64 11.64 11.64 11.64 264 -0.01(-0.07%)
Mar 18, 2016 11.65 11.65 11.65 11.65 124 +0.16(+1.42%)
Mar 17, 2016 11.33 11.49 11.33 11.49 1,777 +0.02(+0.14%)
Mar 16, 2016 10.86 11.47 10.86 11.47 572 +0.18(+1.59%)
Mar 15, 2016 11.12 11.33 11.09 11.29 1,065 +0.20(+1.77%)
Mar 14, 2016 11.03 11.09 11.03 11.09 7,973 +0.07(+0.59%)
Mar 11, 2016 11.00 11.04 10.84 11.03 6,254 +0.07(+0.67%)
Mar 09, 2016 10.83 10.96 10.96 10.96 1,100 +0.14(+1.29%)
Mar 08, 2016 10.99 10.99 10.73 10.82 13,391 +0.02(+0.15%)
Mar 07, 2016 10.88 10.91 10.64 10.80 19,328 -0.11(-1.05%)
Mar 04, 2016 10.89 11.02 10.89 10.91 9,143 -0.02(-0.15%)
Mar 03, 2016 11.01 11.02 10.91 10.93 1,462 -0.07(-0.59%)
Mar 01, 2016 10.87 11.00 11.00 11.00 102 +0.16(+1.51%)
Feb 29, 2016 10.87 10.91 10.83 10.83 8,413 -0.05(-0.45%)
Feb 26, 2016 10.71 10.88 10.71 10.88 584 +0.00(+0.00%)
Feb 25, 2016 10.88 10.99 10.88 10.88 1,878 -0.16(-1.41%)
Feb 24, 2016 11.04 11.04 11.04 11.04 952 -0.00(-0.00%)
Feb 23, 2016 11.04 11.04 11.04 11.04 307 +0.08(+0.75%)
Feb 22, 2016 10.87 11.02 10.87 10.96 8,082 +0.08(+0.75%)
Feb 19, 2016 11.04 11.04 10.87 10.87 754 -0.16(-1.42%)
Feb 18, 2016 10.86 11.04 10.86 11.03 1,827 +0.03(+0.30%)
Feb 17, 2016 10.79 11.17 10.75 11.00 16,137 +0.20(+1.82%)
Feb 16, 2016 10.69 10.82 10.42 10.80 2,788 +0.00(+0.00%)
Feb 12, 2016 10.63 10.80 10.80 10.80 15,166 +0.31(+2.96%)
Feb 11, 2016 10.45 10.62 10.35 10.49 12,765 -0.13(-1.23%)
Feb 10, 2016 10.62 10.62 10.62 10.62 273 +0.19(+1.80%)
Feb 09, 2016 10.49 10.63 10.42 10.43 2,742 +0.01(+0.08%)
Feb 08, 2016 10.42 10.61 10.42 10.42 1,283 +0.00(+0.00%)
Feb 05, 2016 10.69 10.69 10.42 10.42 9,936 -0.32(-2.97%)
Feb 04, 2016 10.98 11.32 10.74 10.74 921 -0.55(-4.85%)
Feb 01, 2016 11.07 11.29 11.29 11.29 39 +0.33(+2.98%)
Jan 29, 2016 10.93 11.24 10.93 10.96 2,191 -0.24(-2.11%)
Jan 28, 2016 11.21 11.21 10.95 11.20 2,007 +0.20(+1.85%)
Jan 27, 2016 10.96 11.13 10.88 11.00 2,115 +0.02(+0.22%)
Jan 26, 2016 10.72 11.13 10.72 10.97 5,581 +0.24(+2.28%)
Jan 25, 2016 10.72 10.73 10.54 10.73 6,834 +0.12(+1.14%)
Jan 22, 2016 10.72 10.72 10.61 10.61 756 +0.11(+1.01%)
Jan 21, 2016 10.68 10.80 10.50 10.50 5,074 -0.29(-2.71%)
Jan 20, 2016 11.22 11.31 10.78 10.79 8,275 -0.26(-2.35%)
Jan 19, 2016 11.70 11.70 11.00 11.05 1,674 +0.11(+0.97%)
Jan 15, 2016 11.05 10.95 10.95 10.95 16,118 -0.13(-1.17%)
Jan 14, 2016 11.37 11.38 10.92 11.08 5,006 -0.27(-2.36%)
Jan 13, 2016 11.58 11.58 11.05 11.35 5,827 -0.20(-1.69%)
Jan 12, 2016 11.54 11.54 11.54 11.54 124 +0.02(+0.21%)
Jan 11, 2016 11.50 11.55 11.50 11.52 4,223 +0.08(+0.71%)
Jan 08, 2016 11.09 11.70 10.89 11.44 5,684 +0.31(+2.78%)
Jan 07, 2016 11.09 11.35 11.09 11.13 12,185 -0.59(-5.00%)
Jan 06, 2016 11.87 12.18 11.71 11.71 4,928 -0.03(-0.24%)
Jan 05, 2016 11.83 12.03 11.74 11.74 5,948 +0.06(+0.52%)
Jan 04, 2016 12.12 12.13 11.65 11.68 5,168 -0.45(-3.69%)
Dec 31, 2015 12.02 12.13 12.13 12.13 5,290 +0.63(+5.44%)
Dec 30, 2015 12.19 12.67 11.39 11.50 6,667 +0.08(+0.71%)
Dec 29, 2015 11.46 11.66 11.34 11.42 5,354 +0.03(+0.29%)
Dec 28, 2015 11.63 11.63 11.35 11.39 4,510 -0.07(-0.64%)
Dec 24, 2015 11.62 11.46 11.46 11.46 1,599 +0.07(+0.64%)
Dec 23, 2015 11.69 11.79 11.39 11.39 7,495 -0.56(-4.69%)
Dec 22, 2015 11.68 12.53 11.55 11.95 6,799 +0.53(+4.63%)
Dec 21, 2015 11.86 11.95 11.41 11.42 4,100 -0.37(-3.17%)
Dec 18, 2015 10.73 12.41 10.73 11.79 52,010 +0.93(+8.61%)
Dec 17, 2015 10.70 11.01 10.57 10.86 23,484 +0.06(+0.53%)
Dec 16, 2015 10.74 10.83 10.73 10.80 8,239 -0.00(-0.04%)
Dec 15, 2015 10.83 10.83 10.73 10.81 13,710 +0.08(+0.72%)
Dec 14, 2015 10.59 10.77 10.59 10.73 6,693 +0.15(+1.38%)
Dec 11, 2015 10.79 10.85 10.58 10.58 13,156 -0.26(-2.40%)
Dec 10, 2015 10.82 10.85 10.81 10.84 9,592 -0.01(-0.07%)
Dec 09, 2015 10.79 10.90 10.79 10.85 5,252 +0.04(+0.38%)
Dec 08, 2015 10.81 11.00 10.81 10.81 7,801 -0.01(-0.08%)
Dec 07, 2015 11.09 11.09 10.74 10.82 10,219 -0.24(-2.14%)
Dec 03, 2015 11.09 11.05 11.05 11.05 185 -0.02(-0.14%)
Dec 02, 2015 11.05 11.07 11.05 11.07 740 +0.10(+0.89%)
Dec 01, 2015 11.06 11.06 10.97 10.97 1,456 -0.02(-0.22%)
Nov 30, 2015 10.98 11.28 10.95 11.00 3,183 +0.04(+0.37%)
Nov 27, 2015 10.96 10.96 10.96 10.96 565 +0.06(+0.60%)
Nov 24, 2015 10.90 10.89 10.89 10.89 738 -0.04(-0.37%)
Nov 23, 2015 10.92 10.93 10.89 10.93 1,985 -0.02(-0.22%)
Nov 20, 2015 10.97 10.97 10.95 10.96 958 +0.02(+0.22%)
Nov 19, 2015 10.94 10.94 10.81 10.93 3,547 +0.00(+0.00%)
Nov 18, 2015 10.82 10.97 10.82 10.93 9,652 +0.00(+0.00%)
Nov 17, 2015 10.69 10.93 10.69 10.93 314 -0.04(-0.37%)
Nov 16, 2015 10.82 10.97 10.81 10.97 21,769 +0.16(+1.50%)
Nov 13, 2015 11.04 11.04 10.81 10.81 1,912 -0.04(-0.38%)
Nov 12, 2015 10.97 10.97 10.85 10.85 9,069 +0.02(+0.23%)
Nov 11, 2015 10.83 10.83 10.83 10.83 248 +0.20(+1.84%)
Nov 10, 2015 10.90 10.90 10.62 10.63 2,662 -0.08(-0.76%)
Nov 09, 2015 10.81 10.84 10.71 10.71 4,532 -0.10(-0.90%)
Nov 06, 2015 10.73 10.81 10.73 10.81 3,219 -0.08(-0.75%)
Nov 03, 2015 10.77 10.89 10.89 10.89 1,599 +0.14(+1.29%)
Nov 02, 2015 10.75 10.75 10.75 10.75 123 +0.10(+0.92%)
Oct 29, 2015 10.66 10.66 10.66 10.66 134 +0.07(+0.69%)
Oct 28, 2015 10.71 10.71 10.58 10.58 727 +0.05(+0.46%)
Oct 27, 2015 10.53 10.71 10.53 10.53 564 -0.06(-0.53%)
Oct 26, 2015 10.23 10.78 10.23 10.59 733 -0.19(-1.80%)
Oct 23, 2015 10.78 10.78 10.78 10.78 230 +0.01(+0.07%)
Oct 22, 2015 10.71 10.81 10.56 10.78 4,863 +0.07(+0.61%)
Oct 21, 2015 10.31 10.75 10.15 10.71 36,221 +0.73(+7.28%)
Oct 20, 2015 9.919 9.985 9.919 9.985 435 +0.12(+1.24%)
Oct 19, 2015 9.992 10.06 9.830 9.863 1,551 -0.17(-1.69%)
Oct 15, 2015 9.903 10.03 10.03 10.03 1,979 +0.27(+2.73%)
Oct 14, 2015 9.766 9.766 9.766 9.766 123 -0.21(-2.11%)
Oct 09, 2015 10.02 9.976 9.976 9.976 14 -0.01(-0.08%)
Oct 08, 2015 9.984 9.984 9.984 9.984 160 +0.23(+2.32%)
Oct 07, 2015 9.758 9.758 9.758 9.758 569 -0.26(-2.58%)
Oct 06, 2015 10.06 10.06 10.02 10.02 348 -0.04(-0.40%)
Oct 05, 2015 10.06 10.06 10.06 10.06 494 +0.06(+0.57%)
Oct 01, 2015 10.02 10.00 10.00 10.00 2,721 -0.01(-0.08%)
Sep 30, 2015 10.03 10.03 9.782 10.01 2,274 -0.01(-0.08%)
Sep 28, 2015 9.968 10.02 10.02 10.02 44 +0.09(+0.91%)
Sep 25, 2015 10.06 10.06 9.903 9.926 1,322 +0.04(+0.40%)
Sep 24, 2015 9.855 10.05 9.830 9.887 865 -0.04(-0.41%)
Sep 23, 2015 9.927 9.927 9.919 9.927 2,372 -0.01(-0.08%)
Sep 22, 2015 9.935 9.935 9.935 9.935 1,239 +0.00(+0.00%)
Sep 21, 2015 9.879 9.935 9.879 9.935 959 +0.25(+2.59%)
Sep 18, 2015 10.07 10.09 9.685 9.685 29,139 -0.57(-5.59%)
Sep 17, 2015 10.06 10.31 10.06 10.26 1,762 +0.36(+3.59%)
Sep 16, 2015 10.29 10.29 9.903 9.903 10,439 -0.36(-3.54%)
Sep 15, 2015 10.31 10.31 9.911 10.27 2,958 -0.03(-0.31%)
Sep 14, 2015 10.11 10.31 9.863 10.30 6,632 +0.19(+1.92%)
Sep 11, 2015 9.984 10.11 9.968 10.11 2,880 +0.13(+1.30%)
Sep 10, 2015 9.846 10.02 9.763 9.976 2,887 +0.24(+2.49%)
Sep 09, 2015 9.677 10.02 9.677 9.733 2,376 -0.19(-1.95%)
Sep 08, 2015 10.02 10.02 9.801 9.927 1,844 -0.06(-0.57%)
Sep 04, 2015 9.903 9.984 9.984 9.984 742 +0.08(+0.82%)
Sep 03, 2015 9.733 9.903 9.701 9.903 10,300 +0.11(+1.16%)
Sep 02, 2015 9.863 10.10 9.774 9.790 3,577 +0.15(+1.51%)
Sep 01, 2015 9.426 10.02 9.426 9.644 16,805 -0.22(-2.21%)
Aug 31, 2015 9.701 9.887 9.701 9.863 15,947 +0.16(+1.67%)
Aug 28, 2015 9.321 9.741 9.321 9.701 2,429 -0.04(-0.41%)
Aug 27, 2015 9.620 9.741 9.500 9.741 6,197 +0.08(+0.84%)
Aug 26, 2015 9.539 9.749 9.450 9.660 4,829 +0.05(+0.50%)
Aug 25, 2015 9.483 9.620 9.483 9.612 2,967 +0.25(+2.68%)
Aug 24, 2015 9.620 9.620 9.321 9.361 6,839 -0.27(-2.85%)
Aug 21, 2015 9.636 9.636 9.636 9.636 257 -0.06(-0.67%)
Aug 20, 2015 9.620 9.701 9.620 9.701 7,447 +0.00(+0.00%)
Aug 19, 2015 9.693 9.749 9.677 9.701 17,272 -0.02(-0.17%)
Aug 18, 2015 9.717 9.717 9.693 9.717 7,316 +0.01(+0.08%)
Aug 17, 2015 9.701 9.825 9.701 9.709 3,835 -0.13(-1.31%)
Aug 14, 2015 9.838 9.838 9.838 9.838 886 +0.21(+2.17%)
Aug 13, 2015 9.628 9.644 9.620 9.628 4,977 -0.03(-0.33%)
Aug 12, 2015 9.846 9.855 9.660 9.660 2,728 -0.04(-0.42%)
Aug 11, 2015 9.846 9.846 9.701 9.701 1,549 +0.02(+0.17%)
Aug 10, 2015 9.660 9.851 9.660 9.685 2,079 -0.18(-1.80%)
Aug 07, 2015 9.709 9.863 9.709 9.863 567 -0.01(-0.08%)
Aug 06, 2015 9.961 9.961 9.735 9.871 3,096 +0.03(+0.33%)
Aug 05, 2015 9.806 10.08 9.806 9.838 2,143 -0.02(-0.25%)
Aug 04, 2015 9.863 9.903 9.863 9.863 2,793 +0.04(+0.41%)
Aug 03, 2015 9.838 9.838 9.814 9.822 1,760 -0.14(-1.38%)
Jul 30, 2015 10.07 9.960 9.960 9.960 113 +0.11(+1.15%)
Jul 29, 2015 9.846 9.846 9.846 9.846 133 +0.03(+0.33%)
Jul 28, 2015 9.806 9.814 9.806 9.814 457 -0.15(-1.53%)
Jul 24, 2015 9.967 9.967 9.967 9.967 51 +0.20(+2.06%)
Jul 23, 2015 9.846 9.895 9.766 9.766 16,682 -0.07(-0.74%)
Jul 22, 2015 9.829 9.838 9.761 9.838 2,270 +0.07(+0.74%)
Jul 21, 2015 9.790 9.790 9.686 9.766 1,886 -0.03(-0.33%)
Jul 20, 2015 9.702 9.798 9.702 9.798 600 +0.02(+0.25%)
Jul 17, 2015 9.686 9.774 9.686 9.774 884 +0.02(+0.16%)
Jul 16, 2015 9.830 9.830 9.726 9.758 2,687 +0.06(+0.66%)
Jul 15, 2015 9.838 9.838 9.694 9.694 3,049 -0.07(-0.73%)
Jul 14, 2015 9.654 9.766 9.654 9.765 2,570 +0.08(+0.82%)
Jul 13, 2015 9.838 9.838 9.686 9.686 248 -0.03(-0.33%)
Jul 09, 2015 9.718 9.718 9.718 9.718 1 +0.10(+1.09%)
Jul 08, 2015 9.654 9.654 9.613 9.613 624 -0.21(-2.13%)
Jul 07, 2015 9.605 9.822 9.605 9.822 1,189 +0.22(+2.26%)
Jul 06, 2015 9.678 9.678 9.605 9.605 945 -0.03(-0.33%)
Jul 02, 2015 9.694 9.637 9.637 9.637 8,086 +0.07(+0.76%)
Jul 01, 2015 9.567 9.774 9.268 9.565 4,227 -0.23(-2.38%)
Jun 26, 2015 9.798 9.798 9.798 9.798 248 +0.04(+0.41%)
Jun 24, 2015 9.718 9.758 9.758 9.758 4 +0.01(+0.08%)
Jun 19, 2015 9.758 9.750 9.750 9.750 6,096 +0.00(+0.00%)
Jun 18, 2015 9.782 9.782 9.557 9.750 3,116 +0.10(+1.00%)
Jun 17, 2015 9.887 10.01 9.533 9.654 19,067 -0.23(-2.36%)
Jun 16, 2015 9.766 9.887 9.766 9.887 1,132 +0.00(+0.00%)
Jun 12, 2015 9.887 9.887 9.887 9.887 103 +0.14(+1.49%)
Jun 11, 2015 9.887 10.04 9.726 9.742 19,370 -0.44(-4.34%)
Jun 10, 2015 10.13 10.25 10.13 10.18 2,208 -0.18(-1.71%)
Jun 08, 2015 10.19 10.36 10.36 10.36 3 +0.15(+1.50%)
Jun 05, 2015 10.34 10.34 10.21 10.21 813 +0.18(+1.84%)
Jun 04, 2015 10.09 10.12 9.927 10.02 3,167 +0.13(+1.30%)
Jun 03, 2015 9.895 9.895 9.895 9.895 125 +0.02(+0.24%)
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.