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 )

23.74 +0.39 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 29, 2008 7.654 7.654 7.654 7.654 596 +0.00(+0.00%)
Aug 28, 2008 7.654 7.654 7.654 7.654 1,909 +0.00(+0.00%)
Aug 27, 2008 7.654 7.654 7.654 7.654 801 -0.07(-0.95%)
Aug 26, 2008 7.728 7.728 7.728 7.728 149 -0.32(-3.92%)
Aug 25, 2008 8.110 8.110 8.043 8.043 1,415 -0.07(-0.83%)
Aug 21, 2008 8.110 8.110 8.110 8.110 298 +0.20(+2.54%)
Aug 20, 2008 7.909 7.909 7.909 7.909 895 -0.03(-0.42%)
Aug 18, 2008 7.943 7.943 7.943 7.943 0 +0.00(+0.00%)
Aug 15, 2008 7.965 7.965 7.943 7.943 2,983 -0.14(-1.74%)
Aug 14, 2008 8.211 8.211 7.882 8.083 1,790 +0.26(+3.34%)
Aug 13, 2008 7.822 7.822 7.822 7.822 390 -0.24(-3.03%)
Aug 12, 2008 8.050 8.067 8.046 8.067 447 -0.06(-0.78%)
Aug 11, 2008 8.378 8.378 8.130 8.130 895 -0.21(-2.49%)
Aug 08, 2008 8.043 8.338 8.023 8.338 1,641 +0.42(+5.33%)
Aug 07, 2008 8.211 8.211 7.795 7.916 4,153 -0.40(-4.76%)
Aug 06, 2008 8.311 8.311 8.311 8.311 1,380 +0.10(+1.22%)
Aug 05, 2008 8.365 8.378 7.922 8.211 14,297 -0.08(-0.97%)
Aug 04, 2008 8.365 8.371 8.211 8.291 7,459 +0.51(+6.55%)
Aug 01, 2008 7.782 7.782 7.782 7.782 149 -0.26(-3.25%)
Jul 31, 2008 8.036 8.211 8.036 8.043 1,557 -0.13(-1.64%)
Jul 30, 2008 8.707 8.707 8.177 8.177 875 -0.53(-6.08%)
Jul 29, 2008 8.707 8.707 8.707 8.707 1,672 -0.44(-4.80%)
Jul 28, 2008 8.211 9.146 8.043 9.146 9,808 +0.93(+11.39%)
Jul 25, 2008 9.209 9.209 8.211 8.211 2,536 +0.08(+0.99%)
Jul 24, 2008 8.177 8.506 8.130 8.130 9,943 -0.58(-6.69%)
Jul 23, 2008 8.713 9.353 8.713 8.713 2,633 +0.00(+0.00%)
Jul 22, 2008 8.036 8.713 8.036 8.713 1,345 +0.05(+0.54%)
Jul 21, 2008 8.666 8.666 8.666 8.666 0 +0.00(+0.00%)
Jul 18, 2008 8.666 8.666 8.666 8.666 0 +0.00(+0.00%)
Jul 17, 2008 8.338 8.666 7.964 8.666 1,875 +0.88(+11.37%)
Jul 16, 2008 7.782 7.782 7.782 7.782 0 +0.00(+0.00%)
Jul 15, 2008 7.788 8.043 7.782 7.782 3,416 -0.60(-7.12%)
Jul 14, 2008 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
Jul 11, 2008 7.875 8.378 7.782 8.378 3,673 +0.47(+5.93%)
Jul 10, 2008 8.043 8.043 7.782 7.909 2,490 -0.13(-1.58%)
Jul 09, 2008 8.036 8.036 8.036 8.036 158 +0.16(+2.04%)
Jul 08, 2008 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Jul 07, 2008 8.043 8.043 7.875 7.875 745 -0.07(-0.84%)
Jul 04, 2008 7.775 7.949 7.775 7.943 2,237 +0.00(+0.00%)
Jul 03, 2008 7.775 7.949 7.775 7.943 2,237 +0.16(+2.07%)
Jul 02, 2008 7.782 7.788 7.782 7.782 2,354 -1.03(-11.64%)
Jul 01, 2008 7.788 8.814 7.775 8.807 8,839 +0.99(+12.69%)
Jun 30, 2008 7.795 8.365 7.788 7.815 7,103 -0.22(-2.75%)
Jun 27, 2008 7.788 8.519 7.788 8.036 1,970 -0.01(-0.08%)
Jun 26, 2008 8.043 8.043 8.043 8.043 149 +0.00(+0.00%)
Jun 25, 2008 7.795 8.043 7.775 8.043 745 +0.00(+0.00%)
Jun 24, 2008 8.043 8.043 7.768 8.043 1,864 -0.24(-2.86%)
Jun 23, 2008 8.043 8.291 8.043 8.280 1,193 +0.23(+2.86%)
Jun 20, 2008 8.378 8.378 8.050 8.050 596 -0.36(-4.30%)
Jun 19, 2008 8.790 8.790 8.412 8.412 745 -0.25(-2.94%)
Jun 18, 2008 8.733 8.733 8.666 8.666 745 -0.05(-0.61%)
Jun 17, 2008 8.727 8.727 8.720 8.720 745 -0.33(-3.63%)
Jun 16, 2008 9.048 9.048 9.048 9.048 596 +0.09(+1.05%)
Jun 13, 2008 8.955 8.955 8.955 8.955 149 +0.17(+1.98%)
Jun 12, 2008 9.229 9.229 8.713 8.780 895 +0.06(+0.69%)
Jun 11, 2008 8.901 8.901 8.713 8.720 2,782 -0.53(-5.72%)
Jun 10, 2008 9.250 9.250 9.243 9.250 662 +0.20(+2.22%)
Jun 09, 2008 9.518 9.518 8.881 9.048 2,351 -0.47(-4.93%)
Jun 06, 2008 9.518 9.518 9.518 9.518 447 +0.00(+0.00%)
Jun 05, 2008 9.518 9.518 9.518 9.518 1,491 -0.09(-0.98%)
Jun 04, 2008 9.048 9.611 9.048 9.611 895 +0.72(+8.08%)
Jun 03, 2008 9.115 9.115 8.893 8.893 8,193 -0.22(-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.