Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Community Corp (NQ: FCCO )

17.25 +1.02 (+6.28%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.624	7.678	7.624	7.678	3,077	+0.00(+0.00%)
May 29, 2013	7.217	7.678	7.678	7.678	7,945	+0.46(+6.38%)
May 28, 2013	7.071	7.217	7.071	7.217	520	+0.19(+2.73%)
May 24, 2013	7.133	7.133	7.025	7.025	0	+0.00(+0.00%)
May 23, 2013	7.025	7.155	7.025	7.025	0	-0.15(-2.03%)
May 22, 2013	7.056	7.271	7.025	7.171	0	+0.15(+2.08%)
May 21, 2013	6.918	7.025	6.918	7.025	0	+0.02(+0.22%)
May 20, 2013	6.871	7.010	6.871	7.010	0	+0.10(+1.44%)
May 16, 2013	6.910	6.910	6.910	6.910	0	-0.08(-1.10%)
May 15, 2013	6.925	6.987	6.925	6.987	0	+0.02(+0.24%)
May 13, 2013	7.002	7.002	6.970	6.970	0	-0.04(-0.57%)
May 09, 2013	7.010	7.010	7.010	7.010	651	-0.01(-0.11%)
May 08, 2013	6.987	7.025	6.979	7.017	0	+0.21(+3.04%)
May 07, 2013	6.810	6.810	6.810	6.810	0	-0.02(-0.34%)
May 06, 2013	6.891	6.891	6.802	6.833	0	-0.09(-1.33%)
May 03, 2013	6.818	6.925	6.818	6.925	0	+0.07(+1.01%)
May 02, 2013	6.856	6.856	6.856	6.856	0	+0.02(+0.22%)
Apr 30, 2013	6.802	6.841	6.841	6.841	911	+0.01(+0.11%)
Apr 29, 2013	6.795	7.025	6.795	6.833	1,302	+0.08(+1.14%)
Apr 26, 2013	6.756	6.817	6.756	6.756	0	-0.06(-0.90%)
Apr 25, 2013	6.817	6.817	6.817	6.817	130	+0.02(+0.34%)
Apr 24, 2013	6.955	6.955	6.794	6.794	0	-0.18(-2.62%)
Apr 22, 2013	6.977	6.977	6.977	6.977	0	+0.24(+3.50%)
Apr 19, 2013	6.741	6.741	6.741	6.741	261	-0.11(-1.64%)
Apr 18, 2013	6.854	6.854	6.854	6.854	458	+0.10(+1.44%)
Apr 17, 2013	6.969	6.969	6.756	6.756	2,900	-0.21(-2.96%)
Apr 16, 2013	7.023	7.023	6.962	6.962	1,440	+0.06(+0.81%)
Apr 15, 2013	6.810	6.909	6.810	6.906	392	+0.07(+1.08%)
Apr 12, 2013	6.901	6.901	6.833	6.833	3,481	-0.04(-0.56%)
Apr 11, 2013	6.871	6.909	6.863	6.871	7,859	+0.05(+0.67%)
Apr 10, 2013	6.878	6.947	6.794	6.825	132,953	-0.02(-0.33%)
Apr 09, 2013	6.756	6.909	6.756	6.848	1,309	+0.05(+0.79%)
Apr 08, 2013	6.756	6.794	6.756	6.794	594	+0.00(+0.00%)
Apr 05, 2013	6.825	6.848	6.756	6.794	5,286	+0.00(+0.00%)
Apr 03, 2013	6.802	6.794	6.794	6.794	392	-0.11(-1.66%)
Apr 02, 2013	6.798	6.940	6.794	6.909	3,806	+0.08(+1.12%)
Apr 01, 2013	6.833	6.833	6.833	6.833	130	-0.01(-0.11%)
Mar 28, 2013	6.840	6.840	6.840	6.840	130	+0.04(+0.56%)
Mar 27, 2013	6.947	6.947	6.802	6.802	2,082	-0.11(-1.55%)
Mar 26, 2013	6.840	6.909	6.794	6.909	4,469	+0.00(+0.00%)
Mar 25, 2013	6.871	6.909	6.871	6.909	916	+0.09(+1.34%)
Mar 22, 2013	6.825	6.825	6.817	6.817	746	-0.02(-0.22%)
Mar 21, 2013	6.833	6.833	6.833	6.833	130	+0.00(+0.00%)
Mar 20, 2013	6.848	6.909	6.833	6.833	4,711	-0.11(-1.65%)
Mar 19, 2013	6.825	6.947	6.825	6.947	523	+0.07(+1.00%)
Mar 18, 2013	6.878	6.878	6.878	6.878	354	-0.04(-0.55%)
Mar 15, 2013	6.856	6.917	6.856	6.917	539	-0.03(-0.44%)
Mar 14, 2013	6.878	6.947	6.871	6.947	2,095	+0.14(+2.02%)
Mar 13, 2013	6.810	6.810	6.810	6.810	130	+0.02(+0.22%)
Mar 12, 2013	6.794	6.794	6.787	6.794	8,794	+0.00(+0.00%)
Mar 11, 2013	6.901	6.901	6.756	6.794	6,387	-0.08(-1.11%)
Mar 08, 2013	6.947	6.947	6.825	6.871	2,212	+0.00(+0.00%)
Mar 07, 2013	6.840	6.871	6.840	6.871	654	+0.04(+0.56%)
Mar 06, 2013	6.978	6.978	6.833	6.833	4,682	-0.11(-1.54%)
Mar 05, 2013	6.825	6.940	6.825	6.940	10,577	+0.09(+1.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Community Corp (NQ: FCCO )

Historical Prices