Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Community Corp (NQ: FCCO )

16.14 -0.28 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 24, 2011 5.126 5.133 5.001 5.126 6,934 +0.12(+2.35%)
May 23, 2011 4.975 5.008 4.975 5.008 305 -0.06(-1.16%)
May 20, 2011 5.074 5.082 4.920 5.067 12,296 +0.18(+3.61%)
May 19, 2011 4.788 4.891 4.788 4.891 545 -0.21(-4.18%)
May 18, 2011 5.148 5.155 5.097 5.104 2,217 -0.03(-0.57%)
May 17, 2011 4.913 5.148 4.913 5.133 3,270 +0.00(+0.00%)
May 16, 2011 5.251 5.251 5.133 5.133 569 -0.01(-0.14%)
May 13, 2011 5.141 5.141 5.141 5.141 679 -0.01(-0.14%)
May 12, 2011 5.244 5.288 4.589 5.148 17,546 -0.14(-2.57%)
May 11, 2011 5.332 5.332 5.284 5.284 271 -0.05(-0.90%)
May 09, 2011 5.317 5.332 5.332 5.332 815 +0.13(+2.40%)
May 06, 2011 5.207 5.258 5.207 5.207 2,153 -0.01(-0.28%)
May 04, 2011 5.295 5.222 5.222 5.222 1,767 -0.19(-3.53%)
May 03, 2011 5.126 5.467 5.126 5.413 1,071 +0.30(+5.90%)
May 02, 2011 5.133 5.141 5.111 5.111 951 +0.04(+0.72%)
Apr 27, 2011 5.074 5.074 5.074 5.074 0 -0.23(-4.28%)
Apr 26, 2011 5.469 5.469 5.301 5.301 1,884 +0.22(+4.32%)
Apr 25, 2011 5.191 5.330 5.045 5.082 4,826 +0.00(+0.00%)
Apr 21, 2011 4.811 5.191 4.811 5.082 17,256 +0.03(+0.52%)
Apr 20, 2011 4.760 5.055 4.760 5.055 589 +0.30(+6.37%)
Apr 19, 2011 4.753 4.753 4.753 4.753 2,324 +0.04(+0.93%)
Apr 18, 2011 4.577 4.753 4.577 4.709 957 -0.04(-0.92%)
Apr 15, 2011 4.782 4.782 4.753 4.753 6,291 +0.00(+0.00%)
Apr 14, 2011 4.753 4.753 4.753 4.753 136 -0.07(-1.52%)
Apr 13, 2011 4.928 4.928 4.753 4.826 5,314 -0.15(-2.94%)
Apr 08, 2011 4.972 4.972 4.972 4.972 0 +0.06(+1.19%)
Apr 06, 2011 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
Apr 05, 2011 4.906 4.914 4.899 4.914 5,744 +0.01(+0.30%)
Apr 04, 2011 4.928 4.936 4.899 4.899 4,465 -0.00(-0.00%)
Apr 01, 2011 4.921 4.921 4.899 4.899 410 -0.02(-0.44%)
Mar 31, 2011 4.884 4.921 4.862 4.921 1,801 -0.01(-0.30%)
Mar 30, 2011 4.760 4.936 4.753 4.936 35,434 +0.13(+2.74%)
Mar 28, 2011 4.804 4.804 4.804 4.804 0 -0.10(-1.94%)
Mar 25, 2011 4.906 4.908 4.899 4.899 1,641 -0.00(-0.00%)
Mar 23, 2011 4.899 4.899 4.899 4.899 0 +0.11(+2.29%)
Mar 22, 2011 4.782 4.789 4.782 4.789 2,324 +0.01(+0.15%)
Mar 21, 2011 4.855 4.855 4.782 4.782 820 +0.10(+2.19%)
Mar 18, 2011 4.680 4.694 4.680 4.680 955 +0.04(+0.79%)
Mar 16, 2011 4.643 4.643 4.643 4.643 0 -0.00(-0.00%)
Mar 15, 2011 4.702 4.702 4.555 4.643 8,752 -0.04(-0.78%)
Mar 14, 2011 4.702 4.702 4.680 4.680 3,830 +0.00(+0.00%)
Mar 11, 2011 4.767 4.821 4.680 4.680 9,792 -0.07(-1.54%)
Mar 10, 2011 4.808 4.811 4.753 4.753 410 +0.00(+0.00%)
Mar 09, 2011 4.775 4.833 4.753 4.753 3,888 +0.00(+0.00%)
Mar 08, 2011 4.753 4.753 4.753 4.753 683 +0.07(+1.56%)
Mar 07, 2011 4.680 4.680 4.680 4.680 136 +0.00(+0.00%)
Mar 03, 2011 4.680 4.680 4.680 4.680 136 -0.03(-0.62%)
Mar 01, 2011 4.731 4.709 4.709 4.709 273 -0.04(-0.92%)
Feb 28, 2011 4.753 4.753 4.753 4.753 410 +0.00(+0.00%)
Feb 25, 2011 4.862 4.936 4.533 4.753 16,458 -0.18(-3.70%)
Feb 24, 2011 4.865 4.936 4.862 4.936 1,228 +0.07(+1.50%)
Feb 23, 2011 4.862 4.936 4.621 4.862 7,800 +0.00(+0.00%)
Feb 18, 2011 4.862 4.862 4.862 4.862 547 +0.03(+0.60%)
Feb 17, 2011 4.855 4.899 4.723 4.833 6,674 -0.02(-0.37%)
Feb 16, 2011 4.855 4.862 4.782 4.851 5,780 +0.14(+2.86%)
Feb 15, 2011 4.826 4.826 4.716 4.716 15,911 +0.10(+2.22%)
Feb 11, 2011 4.643 4.614 4.614 4.614 683 +0.00(+0.00%)
Feb 10, 2011 4.614 4.614 4.614 4.614 136 -0.03(-0.63%)
Feb 09, 2011 4.680 4.680 4.643 4.643 1,504 +0.01(+0.32%)
Feb 08, 2011 4.628 4.628 4.628 4.628 136 +0.01(+0.32%)
Feb 07, 2011 4.614 4.639 4.614 4.614 1,162 -0.00(-0.00%)
Feb 03, 2011 4.614 4.614 4.614 4.614 273 +0.00(+0.00%)
Feb 02, 2011 4.753 4.753 4.614 4.614 1,367 -0.07(-1.41%)
Jan 31, 2011 4.826 4.680 4.680 4.680 3,008 -0.12(-2.59%)
Jan 28, 2011 4.789 4.840 4.643 4.804 547 +0.04(+0.91%)
Jan 27, 2011 4.622 4.818 4.622 4.761 2,256 -0.02(-0.45%)
Jan 26, 2011 4.615 4.818 4.615 4.782 5,951 +0.20(+4.44%)
Jan 25, 2011 4.593 4.604 4.578 4.578 2,201 -0.15(-3.08%)
Jan 24, 2011 4.099 4.724 4.077 4.724 10,012 +0.00(+0.00%)
Jan 21, 2011 4.455 4.724 4.455 4.724 1,307 +0.25(+5.69%)
Jan 20, 2011 4.375 4.477 4.368 4.469 2,339 -0.01(-0.32%)
Jan 19, 2011 4.077 4.484 4.077 4.484 12,479 +0.48(+11.98%)
Jan 18, 2011 4.004 4.004 4.004 4.004 275 -0.10(-2.48%)
Jan 13, 2011 4.106 4.106 4.106 4.106 0 +0.00(+0.00%)
Jan 12, 2011 4.171 4.179 4.004 4.106 2,203 -0.07(-1.74%)
Jan 10, 2011 4.164 4.179 4.179 4.179 5,504 +0.25(+6.48%)
Jan 06, 2011 3.932 3.924 3.924 3.924 3,440 -0.06(-1.46%)
Jan 05, 2011 3.939 3.982 3.910 3.982 2,278 -0.16(-3.81%)
Jan 04, 2011 4.099 4.148 4.055 4.140 2,201 -0.13(-2.95%)
Jan 03, 2011 3.939 4.898 3.939 4.266 16,384 +0.07(+1.56%)
Dec 31, 2010 4.186 4.200 3.924 4.200 688 +0.34(+8.85%)
Dec 30, 2010 3.743 4.142 3.743 3.859 24,708 +0.04(+1.14%)
Dec 29, 2010 3.815 3.815 3.815 3.815 688 +0.00(+0.00%)
Dec 28, 2010 3.815 3.815 3.815 3.815 1,409 +0.00(+0.00%)
Dec 27, 2010 3.852 3.866 3.779 3.815 9,409 -0.04(-1.13%)
Dec 23, 2010 3.895 3.895 3.859 3.859 275 +0.05(+1.34%)
Dec 22, 2010 3.852 3.881 3.743 3.808 14,682 +0.04(+1.16%)
Dec 21, 2010 3.982 3.982 3.750 3.764 2,889 +0.06(+1.57%)
Dec 20, 2010 3.684 3.939 3.684 3.706 8,228 -0.20(-5.20%)
Dec 17, 2010 3.779 3.910 3.779 3.910 1,238 +0.12(+3.06%)
Dec 16, 2010 3.786 3.793 3.786 3.793 1,095 +0.16(+4.40%)
Dec 15, 2010 3.677 3.677 3.634 3.634 2,460 -0.18(-4.76%)
Dec 13, 2010 3.714 3.815 3.714 3.815 688 -0.11(-2.78%)
Dec 10, 2010 3.924 3.924 3.924 3.924 412 +0.02(+0.56%)
Dec 09, 2010 3.692 3.917 3.677 3.903 3,467 +0.09(+2.29%)
Dec 08, 2010 3.706 3.924 3.706 3.815 3,491 +0.11(+2.94%)
Dec 03, 2010 3.670 3.706 3.706 3.706 7,155 +0.04(+0.99%)
Dec 02, 2010 3.677 3.677 3.670 3.670 659 +0.00(+0.00%)
Dec 01, 2010 3.743 3.743 3.670 3.670 1,878 -0.07(-1.94%)
Nov 30, 2010 3.779 3.786 3.743 3.743 7,031 -0.18(-4.63%)
Nov 29, 2010 3.924 3.924 3.924 3.924 137 +0.11(+2.86%)
Nov 23, 2010 3.815 3.815 3.815 3.815 0 +0.08(+2.10%)
Nov 22, 2010 3.737 3.737 3.737 3.737 275 -0.06(-1.52%)
Nov 19, 2010 3.815 3.815 3.795 3.795 688 -0.01(-0.16%)
Nov 17, 2010 3.801 3.801 3.801 3.801 0 -0.01(-0.19%)
Nov 16, 2010 3.808 3.808 3.808 3.808 275 -0.01(-0.19%)
Nov 15, 2010 3.895 3.895 3.815 3.815 1,387 +0.15(+3.96%)
Nov 11, 2010 3.670 3.670 3.670 3.670 0 -0.25(-6.31%)
Nov 10, 2010 3.873 3.917 3.873 3.917 275 +0.21(+5.69%)
Nov 05, 2010 3.888 3.706 3.706 3.706 3,852 -0.11(-2.86%)
Nov 04, 2010 3.743 3.815 3.743 3.815 4,540 +0.07(+1.94%)
Nov 03, 2010 3.852 3.852 3.641 3.743 7,196 -0.09(-2.30%)
Nov 02, 2010 3.808 3.831 3.808 3.831 1,376 -0.10(-2.57%)
Oct 28, 2010 3.655 3.932 3.932 3.932 1,100 +0.30(+8.20%)
Oct 27, 2010 3.619 4.003 3.554 3.634 2,385 +0.00(+0.00%)
Oct 25, 2010 3.634 3.634 3.605 3.634 1,190 +0.03(+0.80%)
Oct 22, 2010 3.612 3.612 3.605 3.605 1,109 +0.00(+0.00%)
Oct 20, 2010 3.785 3.605 3.605 3.605 5,686 -0.10(-2.72%)
Oct 19, 2010 3.929 3.965 3.605 3.706 3,328 +0.09(+2.59%)
Oct 18, 2010 3.641 3.677 3.605 3.612 6,706 -0.17(-4.57%)
Oct 15, 2010 3.972 3.972 3.605 3.785 9,366 -0.06(-1.69%)
Oct 14, 2010 3.670 3.886 3.670 3.850 4,657 +0.25(+6.80%)
Oct 13, 2010 3.605 3.605 3.605 3.605 554 +0.00(+0.00%)
Oct 12, 2010 3.605 3.605 3.605 3.605 837 -0.07(-1.96%)
Oct 11, 2010 3.605 3.677 3.605 3.677 557 +0.01(+0.20%)
Oct 08, 2010 3.677 3.677 3.670 3.670 554 +0.06(+1.80%)
Oct 07, 2010 3.605 3.605 3.605 3.605 277 +0.00(+0.00%)
Oct 06, 2010 3.749 3.749 3.533 3.605 2,568 -0.17(-4.58%)
Oct 05, 2010 3.756 3.785 3.755 3.778 1,123 -0.01(-0.38%)
Oct 01, 2010 3.749 3.792 3.792 3.792 2,912 +0.04(+1.15%)
Sep 29, 2010 3.749 3.749 3.749 3.749 138 +0.14(+4.00%)
Sep 28, 2010 3.605 3.605 3.605 3.605 416 -0.14(-3.85%)
Sep 27, 2010 3.713 3.749 3.713 3.749 277 +0.14(+4.00%)
Sep 24, 2010 3.893 3.900 3.461 3.605 13,751 -0.07(-1.96%)
Sep 23, 2010 3.929 3.972 3.677 3.677 12,002 -0.13(-3.41%)
Sep 22, 2010 3.763 3.807 3.713 3.807 1,284 +0.06(+1.54%)
Sep 21, 2010 3.749 3.749 3.749 3.749 1,387 -0.11(-2.80%)
Sep 17, 2010 3.814 3.857 3.857 3.857 2,219 +0.02(+0.56%)
Sep 15, 2010 3.835 3.835 3.835 3.835 277 +0.05(+1.33%)
Sep 14, 2010 3.634 3.785 3.612 3.785 1,968 +0.11(+2.94%)
Sep 13, 2010 3.821 3.821 3.677 3.677 1,941 -0.25(-6.42%)
Sep 09, 2010 3.929 3.929 3.929 3.929 2,774 +0.00(+0.00%)
Sep 08, 2010 3.893 3.929 3.893 3.929 812 -0.01(-0.18%)
Sep 07, 2010 3.828 3.936 3.828 3.936 1,384 +0.01(+0.18%)
Sep 02, 2010 3.929 3.929 3.929 3.929 3,745 -0.10(-2.50%)
Sep 01, 2010 4.037 4.045 4.030 4.030 416 +0.04(+1.09%)
Aug 31, 2010 3.987 3.987 3.987 3.987 316 +0.16(+4.14%)
Aug 30, 2010 3.893 3.980 3.828 3.828 2,954 -0.06(-1.67%)
Aug 25, 2010 3.893 3.893 3.893 3.893 416 -0.09(-2.17%)
Aug 24, 2010 4.059 4.059 3.980 3.980 665 -0.06(-1.43%)
Aug 23, 2010 4.037 4.037 4.037 4.037 138 +0.06(+1.45%)
Aug 20, 2010 3.980 3.982 3.980 3.980 1,803 -0.07(-1.78%)
Aug 19, 2010 4.052 4.052 4.052 4.052 277 -0.05(-1.23%)
Aug 18, 2010 4.095 4.102 4.030 4.102 1,660 +0.07(+1.79%)
Aug 17, 2010 4.023 4.030 4.023 4.030 1,980 -0.06(-1.57%)
Aug 16, 2010 4.203 4.203 4.023 4.094 3,814 -0.01(-0.19%)
Aug 12, 2010 4.001 4.102 4.102 4.102 970 -0.13(-3.07%)
Aug 11, 2010 4.268 4.319 4.232 4.232 3,057 +0.01(+0.34%)
Aug 10, 2010 4.254 4.268 4.218 4.218 3,467 +0.32(+8.13%)
Aug 09, 2010 5.039 5.039 3.900 3.900 2,724 -0.32(-7.52%)
Aug 06, 2010 4.037 4.254 4.037 4.218 9,985 +0.04(+0.86%)
Aug 05, 2010 4.023 4.182 3.879 4.182 13,121 -0.07(-1.69%)
Aug 04, 2010 4.261 4.261 4.088 4.254 3,259 -0.01(-0.34%)
Aug 03, 2010 4.290 4.304 4.268 4.268 554 +0.15(+3.68%)
Aug 02, 2010 3.835 4.117 3.835 4.117 3,659 +0.06(+1.42%)
Jul 28, 2010 4.059 4.059 4.059 4.059 0 +0.06(+1.61%)
Jul 27, 2010 4.016 4.016 3.995 3.995 866 -0.09(-2.28%)
Jul 26, 2010 4.245 4.245 4.088 4.088 1,637 -0.06(-1.55%)
Jul 23, 2010 4.030 4.152 4.009 4.152 1,257 +0.04(+0.87%)
Jul 22, 2010 4.109 4.116 4.109 4.116 2,444 +0.00(+0.00%)
Jul 20, 2010 4.002 4.116 4.116 4.116 3,212 +0.07(+1.77%)
Jul 19, 2010 4.045 4.045 4.045 4.045 139 -0.01(-0.18%)
Jul 15, 2010 4.324 4.052 4.052 4.052 4,190 -0.28(-6.45%)
Jul 14, 2010 4.295 4.331 4.295 4.331 1,815 +0.00(+0.00%)
Jul 13, 2010 4.256 4.331 3.980 4.331 5,822 +0.26(+6.33%)
Jul 12, 2010 4.288 4.288 4.009 4.073 4,644 +0.14(+3.45%)
Jul 08, 2010 4.073 3.937 3.937 3.937 4,609 -0.07(-1.79%)
Jul 07, 2010 4.088 4.088 4.009 4.009 768 -0.05(-1.23%)
Jul 06, 2010 4.009 4.288 3.973 4.059 1,989 +0.05(+1.25%)
Jul 01, 2010 4.016 4.009 4.009 4.009 698 -0.14(-3.37%)
Jun 30, 2010 4.292 4.295 3.973 4.148 1,339 +0.16(+4.04%)
Jun 29, 2010 4.259 4.295 3.973 3.987 5,283 +0.01(+0.36%)
Jun 22, 2010 4.009 3.973 3.973 3.973 4,470 -0.03(-0.63%)
Jun 21, 2010 3.998 3.998 3.998 3.998 279 +0.01(+0.27%)
Jun 18, 2010 4.095 4.095 3.987 3.987 1,529 -0.13(-3.05%)
Jun 17, 2010 4.467 4.467 4.088 4.113 1,012 +0.03(+0.79%)
Jun 15, 2010 4.460 4.080 4.080 4.080 279 +0.01(+0.18%)
Jun 11, 2010 4.073 4.073 4.073 4.073 5,587 -0.20(-4.67%)
Jun 10, 2010 4.295 4.295 4.216 4.273 2,999 +0.20(+4.90%)
Jun 08, 2010 4.073 4.073 4.073 4.073 0 -0.23(-5.40%)
Jun 03, 2010 4.267 4.306 4.306 4.306 1,117 +0.01(+0.25%)
Jun 02, 2010 4.338 4.339 4.295 4.295 838 -0.28(-6.10%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.