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 )

17.40 -0.06 (-0.34%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 22, 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 29, 2009 5.243 5.349 5.349 5.349 1,556 -0.09(-1.69%)
May 28, 2009 5.441 5.444 5.441 5.441 1,585 -0.13(-2.41%)
May 27, 2009 5.575 5.575 5.575 5.575 283 +0.33(+6.33%)
May 26, 2009 5.243 5.243 5.243 5.243 185 -0.06(-1.07%)
May 22, 2009 5.299 5.299 5.299 5.299 684 -0.00(-0.00%)
May 20, 2009 5.299 5.299 5.299 5.299 990 -0.35(-6.25%)
May 18, 2009 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
May 15, 2009 5.653 5.653 5.653 5.653 570 +0.06(+1.14%)
May 12, 2009 5.589 5.589 5.589 5.589 141 +0.34(+6.46%)
May 11, 2009 5.314 5.317 5.250 5.250 2,045 -0.30(-5.35%)
May 08, 2009 5.540 5.547 5.540 5.547 1,415 +0.14(+2.61%)
May 07, 2009 5.335 5.405 5.335 5.405 1,273 -0.14(-2.55%)
May 06, 2009 5.547 5.547 5.547 5.547 141 +0.25(+4.67%)
Apr 30, 2009 5.299 5.299 5.299 5.299 1,415 +0.00(+0.00%)
Apr 28, 2009 5.314 5.299 5.299 5.299 990 -0.35(-6.25%)
Apr 27, 2009 5.815 5.815 5.653 5.653 1,869 +0.32(+5.96%)
Apr 22, 2009 5.335 5.335 5.335 5.335 0 -0.21(-3.82%)
Apr 21, 2009 5.547 5.547 5.547 5.547 141 +0.24(+4.53%)
Apr 17, 2009 5.568 5.575 5.306 5.306 849 -0.26(-4.70%)
Apr 09, 2009 5.568 5.568 5.568 5.568 566 +0.49(+9.75%)
Apr 07, 2009 4.953 5.073 4.953 5.073 283 -0.08(-1.64%)
Apr 06, 2009 5.038 5.158 5.038 5.158 468 +0.21(+4.29%)
Apr 02, 2009 5.066 5.292 4.946 4.946 3,549 +0.53(+12.00%)
Apr 01, 2009 4.593 5.646 4.416 4.416 3,163 -0.25(-5.30%)
Mar 31, 2009 4.240 4.663 4.240 4.663 1,596 +0.14(+3.13%)
Mar 30, 2009 4.522 4.522 4.522 4.522 141 -1.00(-18.16%)
Mar 26, 2009 5.299 5.525 5.299 5.525 1,515 +0.05(+0.90%)
Mar 25, 2009 5.462 5.476 5.462 5.476 3,516 +0.16(+2.92%)
Mar 24, 2009 4.699 5.321 4.699 5.321 8,166 +0.80(+17.66%)
Mar 23, 2009 4.295 4.522 4.295 4.522 3,778 +0.28(+6.67%)
Mar 19, 2009 4.169 4.247 4.211 4.240 2,547 +0.00(+0.00%)
Mar 18, 2009 4.240 4.240 4.169 4.240 5,903 +0.04(+0.84%)
Mar 17, 2009 4.183 4.204 4.169 4.204 1,556 +0.04(+0.85%)
Mar 16, 2009 4.169 4.169 4.169 4.169 566 +0.11(+2.61%)
Mar 13, 2009 4.020 4.063 3.922 4.063 2,013 +0.04(+0.88%)
Mar 11, 2009 4.028 4.028 4.028 4.028 707 -0.07(-1.72%)
Mar 10, 2009 4.098 4.098 4.098 4.098 1,415 +0.28(+7.41%)
Mar 09, 2009 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Mar 06, 2009 3.886 3.886 3.808 3.816 2,657 -0.11(-2.70%)
Mar 05, 2009 3.886 3.922 3.886 3.922 878 +0.04(+0.91%)
Mar 04, 2009 3.710 3.886 3.710 3.886 4,390 -0.32(-7.56%)
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.