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 )

17.26 +1.03 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 30, 2014 8.559 8.559 8.481 8.481 3,763 -0.12(-1.37%)
May 29, 2014 8.559 8.623 8.559 8.598 8,075 +0.04(+0.46%)
May 28, 2014 8.481 8.559 8.457 8.559 9,360 +0.00(+0.00%)
May 27, 2014 8.433 8.559 8.331 8.559 9,839 +0.12(+1.40%)
May 23, 2014 8.441 8.441 8.441 8.441 2,674 +0.00(+0.00%)
May 22, 2014 8.410 8.441 8.410 8.441 3,947 -0.01(-0.10%)
May 21, 2014 8.457 8.457 8.450 8.450 1,146 -0.07(-0.82%)
May 20, 2014 8.559 8.559 8.520 8.520 4,556 -0.04(-0.46%)
May 19, 2014 8.536 8.559 8.411 8.559 3,565 +0.12(+1.39%)
May 16, 2014 8.559 8.559 8.441 8.441 2,114 -0.03(-0.39%)
May 15, 2014 8.559 8.669 8.300 8.474 4,248 -0.12(-1.44%)
May 14, 2014 8.653 8.700 8.598 8.598 23,069 -0.04(-0.45%)
May 13, 2014 8.638 8.755 8.638 8.638 26,099 +0.00(+0.00%)
May 12, 2014 8.693 8.693 8.638 8.638 9,783 +0.00(+0.00%)
May 09, 2014 8.638 8.645 8.638 8.638 2,782 -0.00(-0.01%)
May 08, 2014 8.638 8.683 8.638 8.639 8,910 +0.00(+0.01%)
May 07, 2014 8.638 8.645 8.638 8.638 12,784 +0.00(+0.00%)
May 06, 2014 8.614 8.638 8.598 8.638 10,035 -0.04(-0.45%)
May 05, 2014 8.645 8.677 8.645 8.677 2,547 +0.06(+0.67%)
May 02, 2014 8.669 8.669 8.606 8.619 1,069 +0.01(+0.13%)
May 01, 2014 8.567 8.638 8.567 8.608 4,354 -0.16(-1.86%)
Apr 30, 2014 8.614 8.787 8.598 8.771 6,455 +0.22(+2.57%)
Apr 29, 2014 8.536 8.725 8.496 8.551 11,131 -0.09(-1.00%)
Apr 28, 2014 8.598 8.826 8.598 8.638 2,203 +0.09(+1.01%)
Apr 25, 2014 8.590 8.590 8.551 8.551 14,725 +0.01(+0.13%)
Apr 24, 2014 8.590 8.637 8.541 8.541 3,905 -0.10(-1.10%)
Apr 23, 2014 8.595 8.636 8.590 8.636 5,730 +0.03(+0.34%)
Apr 22, 2014 8.590 8.606 8.567 8.606 3,009 +0.04(+0.46%)
Apr 21, 2014 8.590 8.645 8.567 8.567 7,027 -0.02(-0.18%)
Apr 17, 2014 8.746 8.582 8.582 8.582 3,713 +0.02(+0.18%)
Apr 16, 2014 8.559 8.575 8.559 8.567 720 -0.05(-0.54%)
Apr 15, 2014 8.590 8.621 8.590 8.614 2,732 +0.01(+0.09%)
Apr 14, 2014 8.778 8.778 8.543 8.606 4,207 -0.08(-0.90%)
Apr 11, 2014 8.543 8.684 8.543 8.684 2,366 +0.09(+1.09%)
Apr 10, 2014 8.598 8.623 8.590 8.590 2,362 -0.02(-0.27%)
Apr 09, 2014 8.598 8.817 8.590 8.614 5,922 +0.02(+0.18%)
Apr 08, 2014 8.590 8.598 8.559 8.598 9,363 +0.01(+0.09%)
Apr 07, 2014 8.589 8.590 8.589 8.590 4,647 +0.01(+0.09%)
Apr 04, 2014 8.629 8.661 8.419 8.582 39,916 +0.02(+0.18%)
Apr 03, 2014 8.668 8.668 8.559 8.567 8,220 -0.02(-0.27%)
Apr 02, 2014 8.731 8.731 8.590 8.590 12,515 -0.20(-2.31%)
Apr 01, 2014 8.746 8.793 8.746 8.793 2,726 +0.06(+0.72%)
Mar 31, 2014 8.661 8.739 8.653 8.731 7,173 +0.06(+0.73%)
Mar 28, 2014 8.598 8.668 8.590 8.668 9,046 +0.13(+1.55%)
Mar 27, 2014 8.520 8.590 8.520 8.536 7,046 -0.12(-1.44%)
Mar 26, 2014 8.551 8.661 8.551 8.661 8,067 +0.11(+1.28%)
Mar 25, 2014 8.559 8.559 8.551 8.551 1,408 -0.04(-0.45%)
Mar 24, 2014 8.551 8.590 8.551 8.590 2,146 -0.06(-0.72%)
Mar 21, 2014 8.660 8.660 8.653 8.653 980 +0.02(+0.18%)
Mar 20, 2014 8.637 8.637 8.637 8.637 321 -0.01(-0.09%)
Mar 19, 2014 8.649 8.649 8.645 8.645 281 +0.02(+0.18%)
Mar 18, 2014 8.559 8.629 8.551 8.629 2,675 +0.08(+0.91%)
Mar 17, 2014 8.590 8.598 8.551 8.551 1,913 -0.09(-1.08%)
Mar 14, 2014 8.653 8.653 8.590 8.645 13,378 -0.01(-0.09%)
Mar 13, 2014 8.653 8.653 8.653 8.653 311 +0.06(+0.73%)
Mar 12, 2014 8.598 8.598 8.590 8.590 325 +0.00(+0.00%)
Mar 11, 2014 8.590 8.590 8.590 8.590 1,280 -0.04(-0.45%)
Mar 07, 2014 8.590 8.629 8.629 8.629 71 +0.05(+0.55%)
Mar 06, 2014 8.629 8.629 8.575 8.582 13,686 -0.05(-0.63%)
Mar 04, 2014 8.629 8.637 8.637 8.637 2,432 +0.05(+0.55%)
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.