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 )

22.70 +1.20 (+5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2009 4.533 4.708 4.254 4.708 2,652 +0.14(+3.05%)
Aug 28, 2009 4.568 4.568 4.568 4.568 2,056 -0.15(-3.11%)
Aug 26, 2009 4.742 4.742 4.715 4.715 1,304 -0.27(-5.45%)
Aug 25, 2009 4.882 4.986 4.673 4.986 2,383 +0.10(+2.14%)
Aug 24, 2009 4.784 4.986 4.784 4.882 1,575 -0.13(-2.51%)
Aug 19, 2009 5.007 5.007 5.007 5.007 207 +0.13(+2.57%)
Aug 17, 2009 5.014 4.882 4.882 4.882 3,728 -0.13(-2.51%)
Aug 12, 2009 5.007 5.007 5.007 5.007 286 +0.43(+9.45%)
Aug 07, 2009 5.014 4.575 4.575 4.575 4,014 -0.03(-0.61%)
Aug 06, 2009 4.603 4.673 4.603 4.603 4,463 -0.43(-8.46%)
Aug 04, 2009 5.028 5.028 5.028 5.028 1,586 +0.53(+11.69%)
Jul 31, 2009 4.515 4.502 4.502 4.502 432 -0.52(-10.35%)
Jul 30, 2009 5.021 5.021 5.021 5.021 203 +0.20(+4.17%)
Jul 29, 2009 5.028 5.028 4.786 4.820 4,884 +0.35(+7.75%)
Jul 28, 2009 4.682 4.682 4.473 4.473 288 -0.03(-0.77%)
Jul 27, 2009 4.508 4.508 4.508 4.508 144 -0.35(-7.14%)
Jul 20, 2009 4.855 4.855 4.855 4.855 0 +0.00(+0.00%)
Jul 15, 2009 4.924 4.855 4.855 4.855 7,641 -0.62(-11.28%)
Jul 10, 2009 4.883 5.472 5.472 5.472 0 +0.59(+12.15%)
Jul 07, 2009 4.879 4.879 4.879 4.879 0 +0.02(+0.50%)
Jul 01, 2009 4.855 4.855 4.855 4.855 0 +0.07(+1.45%)
Jun 30, 2009 4.786 4.786 4.786 4.786 432 -0.66(-12.10%)
Jun 26, 2009 5.444 5.444 5.444 5.444 1,297 +0.72(+15.27%)
Jun 24, 2009 5.028 4.723 4.723 4.723 3,163 -0.44(-8.59%)
Jun 23, 2009 5.167 5.167 5.167 5.167 1,499 +0.00(+0.00%)
Jun 22, 2009 5.167 5.167 5.167 5.167 216 -0.03(-0.67%)
Jun 18, 2009 5.202 5.202 5.202 5.202 164 +0.01(+0.27%)
Jun 17, 2009 5.188 5.188 5.188 5.188 288 +0.02(+0.40%)
Jun 15, 2009 5.167 5.167 5.167 5.167 0 -0.07(-1.32%)
Jun 11, 2009 5.250 5.250 5.236 5.236 622 -0.24(-4.43%)
Jun 10, 2009 5.375 5.479 5.216 5.479 9,314 +0.03(+0.64%)
Jun 09, 2009 5.444 5.444 5.444 5.444 288 -0.02(-0.38%)
Jun 08, 2009 5.444 5.465 5.444 5.465 5,711 +0.26(+5.07%)
Jun 05, 2009 5.202 5.202 5.202 5.202 2,924 +0.06(+1.08%)
Jun 03, 2009 5.146 5.146 5.146 5.146 1,009 -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.