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 )

16.80 +0.08 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2010 3.987 3.987 3.987 3.987 316 +0.16(+4.14%)
Aug 30, 2010 3.893 3.980 3.828 3.828 2,954 -0.06(-1.67%)
Aug 25, 2010 3.893 3.893 3.893 3.893 416 -0.09(-2.17%)
Aug 24, 2010 4.059 4.059 3.980 3.980 665 -0.06(-1.43%)
Aug 23, 2010 4.037 4.037 4.037 4.037 138 +0.06(+1.45%)
Aug 20, 2010 3.980 3.982 3.980 3.980 1,803 -0.07(-1.78%)
Aug 19, 2010 4.052 4.052 4.052 4.052 277 -0.05(-1.23%)
Aug 18, 2010 4.095 4.102 4.030 4.102 1,660 +0.07(+1.79%)
Aug 17, 2010 4.023 4.030 4.023 4.030 1,980 -0.06(-1.57%)
Aug 16, 2010 4.203 4.203 4.023 4.094 3,814 -0.01(-0.19%)
Aug 12, 2010 4.001 4.102 4.102 4.102 970 -0.13(-3.07%)
Aug 11, 2010 4.268 4.319 4.232 4.232 3,057 +0.01(+0.34%)
Aug 10, 2010 4.254 4.268 4.218 4.218 3,467 +0.32(+8.13%)
Aug 09, 2010 5.039 5.039 3.900 3.900 2,724 -0.32(-7.52%)
Aug 06, 2010 4.037 4.254 4.037 4.218 9,985 +0.04(+0.86%)
Aug 05, 2010 4.023 4.182 3.879 4.182 13,121 -0.07(-1.69%)
Aug 04, 2010 4.261 4.261 4.088 4.254 3,259 -0.01(-0.34%)
Aug 03, 2010 4.290 4.304 4.268 4.268 554 +0.15(+3.68%)
Aug 02, 2010 3.835 4.117 3.835 4.117 3,659 +0.06(+1.42%)
Jul 28, 2010 4.059 4.059 4.059 4.059 0 +0.06(+1.61%)
Jul 27, 2010 4.016 4.016 3.995 3.995 866 -0.09(-2.28%)
Jul 26, 2010 4.245 4.245 4.088 4.088 1,637 -0.06(-1.55%)
Jul 23, 2010 4.030 4.152 4.009 4.152 1,257 +0.04(+0.87%)
Jul 22, 2010 4.109 4.116 4.109 4.116 2,444 +0.00(+0.00%)
Jul 20, 2010 4.002 4.116 4.116 4.116 3,212 +0.07(+1.77%)
Jul 19, 2010 4.045 4.045 4.045 4.045 139 -0.01(-0.18%)
Jul 15, 2010 4.324 4.052 4.052 4.052 4,190 -0.28(-6.45%)
Jul 14, 2010 4.295 4.331 4.295 4.331 1,815 +0.00(+0.00%)
Jul 13, 2010 4.256 4.331 3.980 4.331 5,822 +0.26(+6.33%)
Jul 12, 2010 4.288 4.288 4.009 4.073 4,644 +0.14(+3.45%)
Jul 08, 2010 4.073 3.937 3.937 3.937 4,609 -0.07(-1.79%)
Jul 07, 2010 4.088 4.088 4.009 4.009 768 -0.05(-1.23%)
Jul 06, 2010 4.009 4.288 3.973 4.059 1,989 +0.05(+1.25%)
Jul 01, 2010 4.016 4.009 4.009 4.009 698 -0.14(-3.37%)
Jun 30, 2010 4.292 4.295 3.973 4.148 1,339 +0.16(+4.04%)
Jun 29, 2010 4.259 4.295 3.973 3.987 5,283 +0.01(+0.36%)
Jun 22, 2010 4.009 3.973 3.973 3.973 4,470 -0.03(-0.63%)
Jun 21, 2010 3.998 3.998 3.998 3.998 279 +0.01(+0.27%)
Jun 18, 2010 4.095 4.095 3.987 3.987 1,529 -0.13(-3.05%)
Jun 17, 2010 4.467 4.467 4.088 4.113 1,012 +0.03(+0.79%)
Jun 15, 2010 4.460 4.080 4.080 4.080 279 +0.01(+0.18%)
Jun 11, 2010 4.073 4.073 4.073 4.073 5,587 -0.20(-4.67%)
Jun 10, 2010 4.295 4.295 4.216 4.273 2,999 +0.20(+4.90%)
Jun 08, 2010 4.073 4.073 4.073 4.073 0 -0.23(-5.40%)
Jun 03, 2010 4.267 4.306 4.306 4.306 1,117 +0.01(+0.25%)
Jun 02, 2010 4.338 4.339 4.295 4.295 838 -0.28(-6.10%)
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.