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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.432 8.463 8.463 8.463 5,482 +0.03(+0.37%)
Aug 28, 2014 8.432 8.400 8.393 8.432 3,059 +0.03(+0.37%)
Aug 27, 2014 8.432 8.432 8.353 8.400 8,042 -0.03(-0.37%)
Aug 26, 2014 8.400 8.432 8.322 8.432 7,121 +0.00(+0.05%)
Aug 25, 2014 8.408 8.463 8.353 8.428 4,633 -0.00(-0.05%)
Aug 22, 2014 8.429 8.432 8.412 8.432 3,442 -0.03(-0.37%)
Aug 21, 2014 8.463 8.463 8.463 8.463 3,824 +0.09(+1.12%)
Aug 20, 2014 8.353 8.369 8.353 8.369 3,166 +0.02(+0.19%)
Aug 19, 2014 8.353 8.369 8.353 8.353 1,361 -0.12(-1.39%)
Aug 18, 2014 8.463 8.471 8.314 8.471 16,168 +0.12(+1.41%)
Aug 15, 2014 8.385 8.393 8.353 8.353 2,412 +0.00(+0.00%)
Aug 13, 2014 8.393 8.353 8.353 8.353 76 +0.03(+0.33%)
Aug 12, 2014 8.212 8.353 8.212 8.326 5,989 -0.05(-0.61%)
Aug 11, 2014 8.361 8.412 8.353 8.377 3,719 +0.00(+0.00%)
Aug 08, 2014 8.353 8.353 8.353 8.377 4,556 +0.02(+0.28%)
Aug 07, 2014 8.408 8.421 8.353 8.353 5,317 -0.05(-0.65%)
Aug 06, 2014 8.432 8.432 8.393 8.408 2,804 +0.00(+0.00%)
Aug 05, 2014 8.338 8.434 8.338 8.408 2,354 +0.16(+2.00%)
Aug 04, 2014 8.393 8.393 8.032 8.243 11,805 -0.11(-1.31%)
Aug 01, 2014 8.393 8.393 8.314 8.353 14,892 +0.00(+0.00%)
Jul 31, 2014 8.314 8.393 8.275 8.353 74,339 +0.00(+0.00%)
Jul 30, 2014 8.377 8.396 8.353 8.353 13,917 -0.02(-0.19%)
Jul 29, 2014 8.377 8.432 8.369 8.369 11,761 -0.01(-0.09%)
Jul 25, 2014 8.408 8.377 8.377 8.377 6,757 -0.04(-0.45%)
Jul 24, 2014 8.393 8.432 8.393 8.414 5,699 +0.06(+0.73%)
Jul 23, 2014 8.424 8.478 8.346 8.353 8,092 -0.01(-0.09%)
Jul 22, 2014 8.361 8.361 8.361 8.361 128 -0.03(-0.30%)
Jul 21, 2014 8.392 8.392 8.384 8.386 3,718 +0.00(+0.02%)
Jul 18, 2014 8.400 8.455 8.377 8.384 36,158 +0.00(+0.00%)
Jul 17, 2014 8.384 8.386 8.384 8.384 5,131 -0.04(-0.46%)
Jul 16, 2014 8.474 8.474 8.346 8.424 7,081 -0.12(-1.37%)
Jul 15, 2014 8.502 8.540 8.502 8.540 36,153 +0.01(+0.09%)
Jul 14, 2014 8.495 8.533 8.463 8.533 4,295 +0.11(+1.30%)
Jul 11, 2014 8.424 8.424 8.424 8.424 2,564 -0.05(-0.57%)
Jul 10, 2014 8.478 8.478 8.463 8.472 1,065 +0.01(+0.11%)
Jul 09, 2014 8.468 8.468 8.463 8.463 1,282 -0.04(-0.41%)
Jul 08, 2014 8.498 8.498 8.498 8.498 1,456 -0.04(-0.50%)
Jul 07, 2014 8.486 8.540 8.384 8.540 14,481 +0.03(+0.36%)
Jul 03, 2014 8.502 8.510 8.510 8.510 3,205 +0.01(+0.10%)
Jul 02, 2014 8.424 8.502 8.424 8.502 10,912 +0.06(+0.74%)
Jul 01, 2014 8.384 8.439 8.307 8.439 10,968 +0.13(+1.60%)
Jun 30, 2014 8.384 8.400 8.307 8.307 1,980 -0.08(-0.93%)
Jun 27, 2014 8.275 8.384 8.275 8.384 2,518 +0.12(+1.42%)
Jun 26, 2014 8.268 8.369 8.268 8.268 4,560 +0.08(+0.95%)
Jun 25, 2014 8.307 8.322 8.151 8.190 10,978 -0.12(-1.41%)
Jun 24, 2014 8.322 8.383 8.307 8.307 4,475 -0.08(-0.93%)
Jun 23, 2014 8.307 8.384 8.307 8.384 388 -0.06(-0.74%)
Jun 20, 2014 8.384 8.447 8.307 8.447 4,773 +0.16(+1.98%)
Jun 19, 2014 8.384 8.384 8.283 8.283 5,995 -0.10(-1.21%)
Jun 18, 2014 8.346 8.384 8.232 8.384 10,185 +0.00(+0.00%)
Jun 17, 2014 8.353 8.384 8.353 8.384 10,989 +0.04(+0.42%)
Jun 16, 2014 8.346 8.384 8.346 8.349 1,511 +0.02(+0.23%)
Jun 13, 2014 8.307 8.384 8.307 8.330 84,172 -0.02(-0.28%)
Jun 12, 2014 8.346 8.384 8.346 8.353 6,114 +0.09(+1.04%)
Jun 11, 2014 8.268 8.268 8.268 8.268 539 -0.09(-1.07%)
Jun 10, 2014 8.346 8.494 8.346 8.357 3,371 +0.05(+0.60%)
Jun 06, 2014 8.424 8.307 8.307 8.307 11,925 +0.06(+0.76%)
Jun 05, 2014 8.205 8.494 8.205 8.244 2,348 -0.03(-0.38%)
Jun 04, 2014 8.424 8.424 8.275 8.275 3,356 -0.15(-1.76%)
Jun 03, 2014 8.431 8.431 8.424 8.424 393 -0.04(-0.46%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.