Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

1st Constitution Bcp (NQ: FCCY )

N/A UNCHANGED
Last Price Updated: 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 31, 2002 10.23 10.53 10.18 10.53 983 -0.11(-0.99%)
May 28, 2002 10.64 10.64 10.64 10.64 655 +0.45(+4.45%)
May 27, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 24, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 23, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 22, 2002 10.53 10.53 10.18 10.18 1,310 -0.46(-4.30%)
May 21, 2002 10.41 10.64 10.41 10.64 1,638 +0.46(+4.49%)
May 20, 2002 10.64 10.64 10.18 10.18 1,201 -0.23(-2.20%)
May 17, 2002 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
May 16, 2002 10.12 10.41 10.12 10.41 2,184 +0.11(+1.11%)
May 15, 2002 10.30 10.30 10.30 10.30 655 +0.11(+1.12%)
May 14, 2002 10.18 10.18 10.18 10.18 1,092 +0.18(+1.83%)
May 13, 2002 10.14 10.17 10.00 10.00 3,168 -0.30(-2.89%)
May 10, 2002 10.32 10.32 10.16 10.30 15,075 +0.18(+1.81%)
May 09, 2002 10.12 10.12 10.12 10.12 546 -0.07(-0.67%)
May 08, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 07, 2002 10.73 10.80 10.18 10.18 12,235 +0.07(+0.68%)
May 06, 2002 10.12 10.12 10.12 10.12 546 -0.07(-0.67%)
May 03, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
May 02, 2002 10.18 10.34 10.18 10.18 5,025 +0.00(+0.00%)
May 01, 2002 10.18 10.18 10.18 10.18 546 +0.00(+0.00%)
Apr 30, 2002 10.18 10.18 10.18 10.18 436 -0.11(-1.11%)
Apr 29, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 26, 2002 10.30 10.30 10.30 10.30 109 +0.23(+2.27%)
Apr 25, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 24, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Apr 23, 2002 10.18 10.18 10.07 10.07 1,638 -0.23(-2.22%)
Apr 22, 2002 10.73 10.73 10.30 10.30 4,915 +0.00(+0.00%)
Apr 19, 2002 10.21 10.30 9.886 10.30 5,899 +0.05(+0.45%)
Apr 18, 2002 10.23 10.30 10.18 10.25 4,806 +0.02(+0.22%)
Apr 17, 2002 10.23 10.23 10.23 10.23 327 -0.30(-2.83%)
Apr 16, 2002 10.21 10.76 10.21 10.53 1,747 +0.32(+3.14%)
Apr 15, 2002 10.21 10.21 10.21 10.21 327 +0.00(+0.00%)
Apr 12, 2002 10.21 10.21 10.21 10.21 109 +0.00(+0.00%)
Apr 11, 2002 10.21 10.21 10.21 10.21 327 +0.02(+0.22%)
Apr 10, 2002 10.18 10.18 10.18 10.18 327 +0.07(+0.68%)
Apr 09, 2002 10.12 10.12 10.12 10.12 327 -0.12(-1.21%)
Apr 08, 2002 10.24 10.24 10.24 10.24 109 -0.23(-2.19%)
Apr 05, 2002 10.41 10.71 10.41 10.47 1,638 +0.31(+3.02%)
Apr 04, 2002 10.30 10.53 10.16 10.16 4,151 +0.25(+2.54%)
Apr 03, 2002 9.909 9.909 9.909 9.909 0 +0.00(+0.00%)
Apr 02, 2002 9.909 9.909 9.909 9.909 109 -0.39(-3.78%)
Apr 01, 2002 10.30 10.30 10.30 10.30 546 -0.23(-2.17%)
Mar 29, 2002 10.53 10.57 10.07 10.53 3,714 +0.00(+0.00%)
Mar 28, 2002 10.53 10.57 10.07 10.53 3,714 +0.00(+0.00%)
Mar 27, 2002 10.48 10.53 10.48 10.53 2,184 +0.05(+0.44%)
Mar 26, 2002 9.795 10.48 9.657 10.48 1,966 +0.37(+3.62%)
Mar 25, 2002 9.840 10.76 9.726 10.12 7,210 +0.27(+2.79%)
Mar 22, 2002 9.840 9.840 9.840 9.840 218 +0.50(+5.39%)
Mar 21, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Mar 20, 2002 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Mar 19, 2002 9.337 9.337 9.337 9.337 109 -0.50(-5.11%)
Mar 18, 2002 9.840 9.840 9.840 9.840 109 -0.00(-0.00%)
Mar 15, 2002 9.840 9.840 9.840 9.840 1,092 +0.23(+2.38%)
Mar 14, 2002 9.392 9.726 9.383 9.612 6,773 -0.11(-1.18%)
Mar 13, 2002 9.268 9.726 9.268 9.726 1,966 +0.46(+4.94%)
Mar 12, 2002 9.245 9.612 9.245 9.268 1,966 -0.01(-0.15%)
Mar 11, 2002 9.383 9.493 9.282 9.282 1,420 +0.01(+0.15%)
Mar 08, 2002 9.268 9.268 9.268 9.268 1,092 +0.00(+0.00%)
Mar 07, 2002 9.268 9.268 9.268 9.268 0 +0.00(+0.00%)
Mar 06, 2002 9.268 9.268 9.268 9.268 109 +0.00(+0.00%)
Mar 05, 2002 9.154 9.268 9.154 9.268 1,201 +0.11(+1.25%)
Mar 04, 2002 9.154 9.154 9.154 9.154 109 -0.05(-0.50%)
Mar 01, 2002 9.062 9.200 9.062 9.200 1,529 +0.10(+1.06%)
Feb 28, 2002 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Feb 27, 2002 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Feb 26, 2002 8.921 9.154 8.921 9.104 5,025 +0.04(+0.45%)
Feb 25, 2002 8.811 9.062 8.811 9.062 6,226 +0.14(+1.54%)
Feb 22, 2002 9.177 9.177 8.925 8.925 2,512 -0.25(-2.74%)
Feb 21, 2002 9.177 9.177 9.177 9.177 2,731 +0.00(+0.00%)
Feb 20, 2002 9.177 9.177 9.177 9.177 109 -0.02(-0.25%)
Feb 19, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 18, 2002 9.200 9.200 9.200 9.200 109 +0.00(+0.00%)
Feb 15, 2002 9.200 9.200 9.200 9.200 109 -0.07(-0.74%)
Feb 14, 2002 9.383 9.383 9.268 9.268 327 -0.02(-0.25%)
Feb 13, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 12, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 11, 2002 9.291 9.291 9.291 9.291 1,310 +0.02(+0.25%)
Feb 08, 2002 9.268 9.268 9.268 9.268 0 +0.00(+0.00%)
Feb 07, 2002 9.268 9.268 9.268 9.268 546 +0.09(+1.00%)
Feb 06, 2002 9.245 9.245 9.177 9.177 764 -0.11(-1.23%)
Feb 05, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 04, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 01, 2002 9.291 9.291 9.291 9.291 109 +0.02(+0.25%)
Jan 31, 2002 9.268 9.268 9.268 9.268 546 -0.11(-1.22%)
Jan 30, 2002 9.497 9.497 9.383 9.383 327 +0.18(+1.99%)
Jan 29, 2002 9.200 9.200 9.200 9.200 218 -0.64(-6.51%)
Jan 28, 2002 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Jan 25, 2002 9.840 9.840 9.840 9.840 109 +0.23(+2.38%)
Jan 24, 2002 9.612 9.612 9.612 9.612 546 +0.43(+4.69%)
Jan 23, 2002 9.612 9.612 9.177 9.181 2,075 -0.43(-4.48%)
Jan 22, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 21, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 18, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 17, 2002 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
Jan 16, 2002 9.612 9.612 9.612 9.612 218 +0.18(+1.89%)
Jan 15, 2002 9.383 9.433 9.383 9.433 1,857 +0.23(+2.54%)
Jan 14, 2002 9.177 9.200 9.177 9.200 327 +0.27(+3.02%)
Jan 11, 2002 8.936 9.840 8.930 8.930 655 -0.45(-4.83%)
Jan 10, 2002 9.497 9.566 9.383 9.383 1,092 +0.00(+0.00%)
Jan 09, 2002 9.657 9.657 9.369 9.383 6,882 -0.69(-6.82%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.