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 (%)
Aug 29, 2011 4.299 4.402 4.402 4.402 1,351 +0.11(+2.59%)
Aug 26, 2011 4.277 4.291 4.277 4.291 1,485 +0.11(+2.65%)
Aug 25, 2011 3.929 4.180 3.929 4.180 856 +0.04(+0.89%)
Aug 24, 2011 4.143 4.158 4.143 4.143 1,834 +0.00(+0.00%)
Aug 23, 2011 4.077 4.217 3.714 4.143 8,420 +0.08(+1.86%)
Aug 22, 2011 4.277 4.277 3.995 4.068 6,690 -0.19(-4.39%)
Aug 19, 2011 4.195 5.009 4.195 4.254 1,279 +0.00(+0.00%)
Aug 18, 2011 4.217 4.291 4.077 4.254 2,396 -0.11(-2.54%)
Aug 17, 2011 4.373 4.373 4.151 4.365 1,659 -0.01(-0.12%)
Aug 16, 2011 4.417 4.439 4.371 4.371 3,378 +0.05(+1.15%)
Aug 15, 2011 4.617 4.617 4.321 4.321 4,299 -0.13(-2.83%)
Aug 12, 2011 4.602 4.624 4.439 4.447 3,369 +0.08(+1.86%)
Aug 11, 2011 4.284 4.373 4.284 4.365 3,697 +0.21(+5.17%)
Aug 10, 2011 4.328 4.328 4.151 4.151 2,584 -0.43(-9.37%)
Aug 09, 2011 4.580 4.624 4.254 4.580 3,796 +0.14(+3.17%)
Aug 08, 2011 4.550 4.550 4.254 4.439 21,616 -0.18(-4.00%)
Aug 05, 2011 4.794 4.794 4.439 4.624 2,612 -0.30(-6.01%)
Aug 04, 2011 4.800 4.994 4.800 4.920 1,256 -0.03(-0.60%)
Aug 03, 2011 5.031 5.031 4.858 4.950 8,858 -0.08(-1.62%)
Aug 01, 2011 4.994 5.031 5.031 5.031 810 +0.16(+3.34%)
Jul 29, 2011 4.868 4.876 4.868 4.868 1,405 +0.00(+0.00%)
Jul 28, 2011 4.868 4.868 4.868 4.868 300 -0.01(-0.30%)
Jul 27, 2011 5.074 5.074 4.788 4.883 21,582 -0.21(-4.05%)
Jul 26, 2011 5.148 5.148 5.089 5.089 1,359 -0.02(-0.43%)
Jul 25, 2011 5.111 5.111 5.111 5.111 2,719 -0.01(-0.13%)
Jul 22, 2011 5.111 5.118 5.111 5.118 2,311 +0.04(+0.86%)
Jul 21, 2011 5.074 5.074 5.052 5.074 1,087 +0.02(+0.44%)
Jul 20, 2011 5.038 5.148 5.038 5.052 11,886 +0.10(+1.93%)
Jul 18, 2011 4.994 4.957 4.957 4.957 11,014 -0.01(-0.30%)
Jul 12, 2011 5.001 4.971 4.971 4.971 4,215 -0.10(-2.03%)
Jul 11, 2011 5.078 5.078 5.074 5.074 3,601 -0.07(-1.43%)
Jul 06, 2011 5.082 5.148 5.148 5.148 815 +0.04(+0.86%)
Jul 05, 2011 5.104 5.104 5.104 5.104 815 +0.00(+0.00%)
Jul 01, 2011 5.074 5.104 5.074 5.104 1,087 +0.00(+0.05%)
Jun 30, 2011 5.038 5.101 5.038 5.101 610 +0.14(+2.76%)
Jun 29, 2011 4.891 4.964 4.780 4.964 8,185 +0.00(+0.00%)
Jun 28, 2011 4.788 4.964 4.788 4.964 1,036 -0.06(-1.17%)
Jun 27, 2011 5.023 5.023 5.023 5.023 135 +0.13(+2.71%)
Jun 24, 2011 4.891 4.891 4.891 4.891 407 +0.00(+0.00%)
Jun 21, 2011 4.883 4.891 4.891 4.891 1,495 +0.04(+0.91%)
Jun 17, 2011 4.846 4.846 4.846 4.846 0 +0.07(+1.38%)
Jun 16, 2011 4.846 4.891 4.780 4.780 4,147 -0.15(-2.98%)
Jun 15, 2011 4.832 4.927 4.817 4.927 679 -0.10(-1.90%)
Jun 10, 2011 5.074 5.023 5.023 5.023 3,535 -0.05(-1.02%)
Jun 09, 2011 4.920 5.126 4.810 5.075 1,730 -0.07(-1.43%)
Jun 08, 2011 5.111 5.148 5.111 5.148 543 +0.04(+0.72%)
Jun 07, 2011 5.185 5.185 5.111 5.111 815 -0.02(-0.43%)
Jun 06, 2011 5.148 5.148 5.133 5.133 1,087 -0.02(-0.43%)
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.