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, 2012	5.948	5.962	5.948	5.948	4,270	+0.00(+0.00%)
May 30, 2012	6.016	6.016	5.948	5.948	4,454	-0.07(-1.13%)
May 29, 2012	6.016	6.031	6.016	6.016	531	+0.00(+0.00%)
May 25, 2012	6.016	6.046	6.001	6.016	4,654	-0.08(-1.36%)
May 24, 2012	6.084	6.099	6.016	6.099	2,813	-0.03(-0.49%)
May 23, 2012	6.069	6.129	6.069	6.129	950	+0.11(+1.75%)
May 22, 2012	6.023	6.023	6.023	6.023	393	+0.00(+0.00%)
May 21, 2012	6.023	6.023	6.016	6.023	4,355	+0.01(+0.13%)
May 18, 2012	6.091	6.196	6.016	6.016	4,449	+0.00(+0.00%)
May 17, 2012	6.019	6.061	6.016	6.016	6,020	+0.00(+0.00%)
May 16, 2012	6.106	6.106	6.016	6.016	16,725	-0.12(-1.96%)
May 15, 2012	6.174	6.174	6.136	6.136	2,079	-0.06(-0.97%)
May 14, 2012	6.181	6.196	6.144	6.196	3,002	-0.03(-0.48%)
May 11, 2012	6.226	6.226	6.226	6.226	132	+0.05(+0.73%)
May 10, 2012	6.181	6.181	6.181	6.181	664	-0.04(-0.60%)
May 09, 2012	6.219	6.219	6.219	6.219	398	-0.01(-0.12%)
May 08, 2012	6.226	6.226	6.226	6.226	609	-0.17(-2.59%)
May 07, 2012	6.219	6.392	6.219	6.392	1,063	+0.19(+3.03%)
May 04, 2012	6.129	6.204	6.129	6.204	265	+0.08(+1.23%)
May 02, 2012	6.114	6.129	6.129	6.129	797	+0.04(+0.62%)
May 01, 2012	6.241	6.241	6.091	6.091	1,329	-0.11(-1.70%)
Apr 30, 2012	6.196	6.196	6.196	6.196	159	+0.02(+0.24%)
Apr 27, 2012	6.181	6.181	6.181	6.181	398	-0.05(-0.72%)
Apr 26, 2012	6.234	6.234	6.226	6.226	534	+0.23(+3.87%)
Apr 25, 2012	6.129	6.286	5.994	5.994	7,072	-0.33(-5.21%)
Apr 24, 2012	6.511	6.511	6.129	6.324	2,538	-0.26(-3.98%)
Apr 23, 2012	6.586	6.586	6.586	6.586	801	+0.07(+1.15%)
Apr 20, 2012	6.623	6.623	6.226	6.511	686	+0.29(+4.69%)
Apr 19, 2012	6.361	6.361	6.137	6.219	1,737	+0.04(+0.73%)
Apr 18, 2012	5.987	6.174	5.987	6.174	5,344	+0.25(+4.22%)
Apr 17, 2012	5.920	6.062	5.890	5.924	12,246	-0.05(-0.80%)
Apr 16, 2012	5.972	6.174	5.912	5.972	7,505	-0.01(-0.13%)
Apr 13, 2012	5.815	5.979	5.815	5.979	34,142	+0.14(+2.44%)
Apr 11, 2012	5.852	5.837	5.837	5.837	9,086	-0.04(-0.64%)
Apr 10, 2012	5.822	5.912	5.822	5.875	1,791	+0.01(+0.13%)
Apr 09, 2012	5.837	5.867	5.815	5.867	12,163	-0.01(-0.13%)
Apr 05, 2012	5.875	5.875	5.875	5.875	267	+0.07(+1.16%)
Apr 04, 2012	5.815	5.950	5.762	5.807	16,505	-0.03(-0.51%)
Apr 03, 2012	5.979	5.979	5.837	5.837	1,733	+0.00(+0.00%)
Apr 02, 2012	5.837	5.837	5.837	5.837	467	+0.05(+0.91%)
Mar 30, 2012	5.822	5.822	5.785	5.785	400	+0.05(+0.91%)
Mar 29, 2012	5.744	5.744	5.732	5.732	347	-0.01(-0.26%)
Mar 28, 2012	5.732	5.747	5.732	5.747	1,913	+0.00(+0.00%)
Mar 27, 2012	5.688	5.747	5.688	5.747	674	-0.05(-0.90%)
Mar 26, 2012	5.912	5.912	5.800	5.800	2,672	-0.10(-1.65%)
Mar 23, 2012	5.875	5.897	5.875	5.897	4,480	+0.06(+1.03%)
Mar 22, 2012	5.822	5.845	5.792	5.837	12,440	+0.07(+1.30%)
Mar 21, 2012	5.882	5.882	5.763	5.763	4,809	+0.07(+1.32%)
Mar 20, 2012	5.777	5.777	5.688	5.688	2,351	+0.04(+0.66%)
Mar 19, 2012	5.650	5.650	5.650	5.650	34,742	-0.14(-2.45%)
Mar 16, 2012	5.792	5.792	5.792	5.792	1,042	+0.18(+3.20%)
Mar 14, 2012	5.613	5.613	5.613	5.613	2,538	-0.01(-0.27%)
Mar 13, 2012	5.628	5.628	5.628	5.628	2,405	+0.01(+0.13%)
Mar 12, 2012	5.388	5.620	5.388	5.620	1,737	+0.23(+4.31%)
Mar 09, 2012	5.388	5.388	5.388	5.388	1,870	-0.02(-0.41%)
Mar 07, 2012	5.770	5.411	5.411	5.411	4,810	-0.38(-6.59%)
Mar 05, 2012	5.673	5.792	5.792	5.792	1,603	+0.12(+2.11%)

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