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 30, 2014 9.721 9.721 9.721 9.721 503 +0.06(+0.66%)
May 29, 2014 9.657 9.657 9.657 9.657 429 -0.02(-0.19%)
May 27, 2014 9.447 9.676 9.676 9.676 6,226 +0.06(+0.67%)
May 22, 2014 9.621 9.612 9.612 9.612 2,621 +0.00(+0.00%)
May 19, 2014 9.612 9.612 9.612 9.612 0 +0.07(+0.77%)
May 15, 2014 9.538 9.538 9.538 9.538 0 -0.05(-0.48%)
May 14, 2014 9.566 9.657 9.520 9.584 12,289 +0.02(+0.19%)
May 13, 2014 9.612 9.612 9.474 9.566 2,701 +0.09(+0.97%)
May 12, 2014 9.840 9.840 9.407 9.474 80,654 +0.01(+0.10%)
May 08, 2014 9.584 9.465 9.465 9.465 13 -0.32(-3.28%)
May 07, 2014 9.786 9.786 9.786 9.786 207 +0.08(+0.86%)
May 05, 2014 9.740 9.703 9.703 9.703 1 -0.05(-0.56%)
May 01, 2014 9.758 9.758 9.758 9.758 0 +0.22(+2.30%)
Apr 30, 2014 9.840 9.840 9.511 9.538 3,937 -0.30(-3.07%)
Apr 29, 2014 9.519 9.859 9.502 9.840 6,599 +0.46(+4.88%)
Apr 28, 2014 9.383 9.383 9.255 9.383 1,463 +0.04(+0.39%)
Apr 25, 2014 9.423 9.423 9.328 9.346 16,540 -0.10(-1.07%)
Apr 24, 2014 9.456 9.456 9.447 9.447 1,310 +0.05(+0.49%)
Apr 23, 2014 9.419 9.497 9.282 9.401 32,872 -0.02(-0.19%)
Apr 21, 2014 9.255 9.419 9.419 9.419 81 +0.17(+1.88%)
Apr 17, 2014 9.209 9.245 9.245 9.245 9,394 +0.00(+0.00%)
Apr 16, 2014 9.401 9.401 9.200 9.245 6,270 -0.09(-0.98%)
Apr 15, 2014 9.245 9.383 9.245 9.337 15,723 +0.09(+0.99%)
Apr 14, 2014 9.291 9.383 9.245 9.245 43,447 -0.12(-1.27%)
Apr 11, 2014 9.245 9.520 9.245 9.364 27,418 +0.07(+0.79%)
Apr 08, 2014 9.291 9.291 9.291 9.291 21 +0.04(+0.40%)
Apr 07, 2014 9.256 9.273 9.255 9.255 1,480 +0.01(+0.10%)
Apr 04, 2014 9.438 9.438 9.245 9.245 5,746 -0.14(-1.46%)
Apr 03, 2014 9.383 9.383 9.383 9.383 420 +0.05(+0.51%)
Apr 02, 2014 9.355 9.355 9.335 9.335 2,320 -0.18(-1.94%)
Apr 01, 2014 9.566 9.584 9.429 9.520 9,357 +0.01(+0.14%)
Mar 31, 2014 9.483 9.507 9.447 9.507 1,721 +0.03(+0.34%)
Mar 28, 2014 9.438 9.474 9.419 9.474 4,044 +0.06(+0.68%)
Mar 27, 2014 9.410 9.410 9.410 9.410 229 +0.05(+0.49%)
Mar 26, 2014 9.365 9.392 9.364 9.364 1,156 -0.07(-0.78%)
Mar 25, 2014 9.529 9.683 9.410 9.438 2,409 -0.08(-0.87%)
Mar 24, 2014 9.520 9.520 9.520 9.520 586 +0.08(+0.87%)
Mar 21, 2014 9.456 9.456 9.392 9.438 2,081 -0.04(-0.46%)
Mar 20, 2014 9.447 9.602 9.351 9.482 21,584 +0.04(+0.39%)
Mar 19, 2014 9.346 9.474 9.319 9.445 7,076 +0.05(+0.49%)
Mar 18, 2014 9.474 9.548 9.319 9.399 6,604 -0.03(-0.32%)
Mar 17, 2014 9.337 9.602 9.245 9.429 24,217 +0.07(+0.78%)
Mar 14, 2014 9.282 9.612 9.282 9.355 12,387 -0.07(-0.78%)
Mar 13, 2014 9.337 9.429 9.337 9.429 1,854 +0.05(+0.49%)
Mar 12, 2014 9.383 9.383 9.383 9.383 11,033 +0.00(+0.00%)
Mar 11, 2014 9.428 9.429 9.383 9.383 439 -0.05(-0.49%)
Mar 10, 2014 9.429 9.429 9.429 9.429 882 +0.05(+0.49%)
Mar 07, 2014 9.429 9.429 9.355 9.383 3,375 -0.09(-0.97%)
Mar 06, 2014 9.429 9.474 9.429 9.474 1,638 +0.07(+0.78%)
Mar 05, 2014 9.384 9.474 9.383 9.401 2,295 -0.03(-0.29%)
Mar 04, 2014 9.447 9.474 9.429 9.429 4,140 -0.02(-0.19%)
Mar 03, 2014 9.447 9.447 9.383 9.447 1,683 +0.00(+0.00%)
Feb 28, 2014 9.265 9.475 9.265 9.447 2,734 +0.07(+0.78%)
Feb 27, 2014 9.245 9.429 9.245 9.374 664 -0.19(-2.01%)
Feb 25, 2014 9.566 9.566 9.566 9.566 39 +0.06(+0.68%)
Feb 24, 2014 9.238 9.502 9.238 9.502 521 +0.29(+3.18%)
Feb 21, 2014 9.218 9.545 9.209 9.209 2,417 -0.14(-1.47%)
Feb 20, 2014 9.218 9.401 9.218 9.346 3,743 -0.05(-0.58%)
Feb 19, 2014 9.429 9.566 9.218 9.401 2,355 -0.16(-1.72%)
Feb 18, 2014 9.429 9.657 9.337 9.566 1,478 +0.07(+0.77%)
Feb 14, 2014 9.493 9.493 9.493 9.493 11,579 -0.09(-0.96%)
Feb 12, 2014 9.612 9.584 9.584 9.584 6,663 -0.27(-2.70%)
Feb 11, 2014 9.346 10.07 9.255 9.850 4,549 +0.33(+3.46%)
Feb 10, 2014 9.813 9.813 9.520 9.520 3,806 -0.50(-5.02%)
Feb 07, 2014 9.749 10.07 9.749 10.02 5,074 +0.41(+4.29%)
Feb 06, 2014 9.520 9.685 9.493 9.612 5,576 +0.17(+1.84%)
Feb 05, 2014 9.493 9.617 9.392 9.438 10,268 -0.01(-0.10%)
Feb 04, 2014 9.337 9.795 9.245 9.447 32,938 +0.28(+3.10%)
Feb 03, 2014 9.548 9.781 9.154 9.163 20,391 -0.41(-4.30%)
Jan 31, 2014 9.502 9.859 9.502 9.575 3,499 +0.16(+1.65%)
Jan 30, 2014 9.557 9.840 9.273 9.419 28,997 -0.13(-1.34%)
Jan 29, 2014 9.703 9.822 9.548 9.548 9,102 -0.22(-2.25%)
Jan 28, 2014 9.657 10.06 9.657 9.767 7,714 +0.19(+2.01%)
Jan 27, 2014 9.593 9.593 9.575 9.575 1,092 +0.05(+0.58%)
Jan 24, 2014 9.520 9.529 9.520 9.520 798 -0.18(-1.89%)
Jan 23, 2014 9.703 9.703 9.703 9.703 241 +0.11(+1.15%)
Jan 22, 2014 10.02 10.08 9.493 9.593 7,870 -0.38(-3.85%)
Jan 21, 2014 9.978 9.978 9.978 9.978 109 -0.03(-0.27%)
Jan 16, 2014 10.01 10.01 10.01 10.01 109 +0.03(+0.28%)
Jan 15, 2014 9.978 9.978 9.978 9.978 109 +0.17(+1.77%)
Jan 14, 2014 10.01 10.01 9.804 9.804 2,055 -0.20(-2.01%)
Jan 13, 2014 10.08 10.08 9.337 10.01 13,552 -0.16(-1.53%)
Jan 10, 2014 10.07 10.17 9.831 10.16 18,555 +0.03(+0.27%)
Jan 09, 2014 10.07 10.33 10.07 10.13 1,857 -0.15(-1.43%)
Jan 08, 2014 10.25 10.28 10.25 10.28 600 -0.06(-0.62%)
Jan 07, 2014 10.33 10.34 10.29 10.34 1,011 +0.27(+2.63%)
Jan 06, 2014 10.07 10.34 10.07 10.08 5,135 +0.01(+0.09%)
Jan 03, 2014 10.07 10.10 10.07 10.07 2,203 -0.01(-0.09%)
Jan 02, 2014 10.07 10.08 9.355 10.08 4,823 +0.01(+0.09%)
Dec 27, 2013 10.29 10.07 10.07 10.07 2,075 +0.00(+0.00%)
Dec 26, 2013 9.736 10.07 9.736 10.07 825 +0.33(+3.38%)
Dec 20, 2013 9.703 9.740 9.740 9.740 1,857 +0.04(+0.38%)
Dec 18, 2013 9.877 9.703 9.703 9.703 1,747 -0.55(-5.36%)
Dec 17, 2013 10.25 10.25 10.22 10.25 1,972 +0.18(+1.82%)
Dec 16, 2013 10.07 10.07 10.07 10.07 1,509 -0.26(-2.48%)
Dec 13, 2013 10.20 10.34 10.20 10.33 1,119 +0.19(+1.90%)
Dec 10, 2013 10.13 10.13 10.13 10.13 0 +0.06(+0.64%)
Dec 09, 2013 10.20 10.20 10.07 10.07 327 -0.37(-3.51%)
Dec 06, 2013 10.07 10.89 10.07 10.44 0 +0.37(+3.64%)
Dec 05, 2013 10.07 10.07 10.07 10.07 0 -0.23(-2.22%)
Dec 04, 2013 10.35 10.44 10.26 10.30 0 +0.23(+2.27%)
Dec 02, 2013 9.703 10.07 10.07 10.07 1,966 +0.87(+9.45%)
Nov 27, 2013 9.200 9.200 9.200 9.200 5,243 -0.50(-5.19%)
Nov 25, 2013 9.209 9.703 9.703 9.703 3,495 +0.55(+6.00%)
Nov 22, 2013 9.126 9.346 9.126 9.154 0 +0.00(+0.00%)
Nov 21, 2013 9.154 9.154 9.145 9.154 0 +0.00(+0.00%)
Nov 19, 2013 9.337 9.154 9.154 9.154 6,663 -0.13(-1.38%)
Nov 18, 2013 10.07 10.07 9.282 9.282 0 -0.53(-5.41%)
Nov 13, 2013 9.813 9.813 9.813 9.813 436 -0.21(-2.10%)
Nov 12, 2013 10.06 10.06 9.909 10.02 0 +0.40(+4.19%)
Nov 08, 2013 9.621 9.621 9.621 9.621 109 +0.08(+0.86%)
Nov 07, 2013 9.538 9.538 9.538 9.538 0 +0.23(+2.46%)
Nov 05, 2013 9.310 9.310 9.310 9.310 109 +0.06(+0.68%)
Nov 04, 2013 9.264 9.264 9.246 9.246 0 -0.02(-0.19%)
Nov 01, 2013 9.310 9.438 9.264 9.264 0 -0.07(-0.78%)
Oct 31, 2013 9.364 9.374 9.273 9.337 0 -0.01(-0.10%)
Oct 30, 2013 9.346 9.346 9.346 9.346 0 +0.05(+0.49%)
Oct 29, 2013 9.474 9.474 9.300 9.300 0 -0.23(-2.40%)
Oct 28, 2013 9.813 9.886 9.529 9.529 0 -0.19(-2.00%)
Oct 25, 2013 9.859 9.859 9.723 9.723 0 -0.18(-1.83%)
Oct 22, 2013 9.813 9.905 9.905 9.905 3,168 -0.05(-0.55%)
Oct 21, 2013 9.859 10.06 9.859 9.959 0 +0.12(+1.21%)
Oct 18, 2013 9.657 9.840 9.657 9.840 1,310 +0.18(+1.90%)
Oct 17, 2013 9.703 9.703 9.657 9.657 0 -0.08(-0.85%)
Oct 16, 2013 9.740 9.740 9.740 9.740 0 -0.09(-0.89%)
Oct 15, 2013 9.886 9.886 9.676 9.827 0 +0.05(+0.52%)
Oct 14, 2013 9.767 9.868 9.721 9.776 0 +0.09(+0.95%)
Oct 11, 2013 9.834 9.834 9.685 9.685 0 -0.16(-1.67%)
Oct 10, 2013 9.850 9.859 9.818 9.850 0 +0.24(+2.48%)
Oct 08, 2013 9.612 9.612 9.612 9.612 873 +0.04(+0.38%)
Oct 07, 2013 9.419 9.749 9.419 9.575 0 +0.19(+2.05%)
Oct 03, 2013 9.383 9.383 9.383 9.383 0 -0.17(-1.82%)
Oct 02, 2013 9.813 9.813 9.502 9.557 0 -0.13(-1.32%)
Sep 27, 2013 9.685 9.685 9.685 9.685 109 +0.16(+1.63%)
Sep 26, 2013 9.804 9.804 9.493 9.529 0 -0.09(-0.95%)
Sep 25, 2013 9.383 9.621 9.383 9.621 0 -0.18(-1.87%)
Sep 24, 2013 9.776 10.07 9.776 9.804 0 -0.17(-1.74%)
Sep 23, 2013 10.07 10.07 9.831 9.978 0 -0.06(-0.64%)
Sep 20, 2013 10.07 10.07 9.355 10.04 0 +0.05(+0.46%)
Sep 19, 2013 9.996 10.01 9.905 9.996 0 +0.48(+5.09%)
Sep 16, 2013 9.941 9.512 9.512 9.512 2,840 -0.50(-5.02%)
Sep 13, 2013 9.584 10.37 9.584 10.01 0 +0.50(+5.29%)
Sep 12, 2013 9.602 9.612 9.410 9.511 0 +0.20(+2.16%)
Sep 11, 2013 9.264 9.401 9.264 9.310 0 +0.04(+0.39%)
Sep 10, 2013 9.072 9.291 9.072 9.273 0 +0.30(+3.38%)
Sep 09, 2013 8.970 8.970 8.970 8.970 0 -0.14(-1.52%)
Sep 06, 2013 9.291 9.291 9.108 9.108 0 +0.01(+0.10%)
Sep 04, 2013 9.154 9.099 9.099 9.099 1,529 +0.08(+0.91%)
Sep 03, 2013 9.108 9.126 9.007 9.017 0 -0.03(-0.30%)
Aug 30, 2013 9.044 9.044 9.044 9.044 0 +0.07(+0.82%)
Aug 29, 2013 8.971 8.971 8.971 8.971 0 -0.33(-3.54%)
Aug 26, 2013 9.300 9.300 9.300 9.300 546 -0.02(-0.20%)
Aug 23, 2013 8.971 9.319 8.971 9.319 0 +0.25(+2.72%)
Aug 22, 2013 9.007 9.072 8.971 9.072 0 -0.27(-2.84%)
Aug 21, 2013 9.337 9.337 9.255 9.337 0 +0.14(+1.49%)
Aug 20, 2013 9.290 9.483 9.200 9.200 0 +0.17(+1.93%)
Aug 19, 2013 8.980 9.227 8.980 9.026 0 -0.04(-0.40%)
Aug 16, 2013 9.163 9.163 9.062 9.062 0 +0.05(+0.51%)
Aug 15, 2013 9.062 9.154 8.916 9.017 11,104 +0.09(+1.03%)
Aug 14, 2013 8.925 8.925 8.907 8.925 0 +0.09(+1.04%)
Aug 12, 2013 9.108 8.834 8.834 8.834 3,605 -0.23(-2.53%)
Aug 09, 2013 8.916 9.099 8.916 9.062 2,945 +0.17(+1.96%)
Aug 08, 2013 8.815 8.925 8.815 8.888 1,426 -0.07(-0.82%)
Aug 07, 2013 8.971 9.090 8.806 8.962 1,747 +0.03(+0.31%)
Aug 06, 2013 8.879 8.943 8.879 8.934 4,323 +0.05(+0.62%)
Aug 02, 2013 8.861 8.879 8.879 8.879 7,537 +0.09(+1.04%)
Aug 01, 2013 8.751 8.788 8.751 8.788 5,457 +0.00(+0.00%)
Jul 30, 2013 8.788 8.788 8.788 8.788 109 +0.00(+0.00%)
Jul 29, 2013 8.705 8.788 8.696 8.788 0 +0.00(+0.00%)
Jul 26, 2013 8.834 8.843 8.788 8.788 0 -0.02(-0.24%)
Jul 25, 2013 8.769 8.809 8.769 8.809 0 +0.07(+0.77%)
Jul 24, 2013 8.660 8.788 8.605 8.742 0 +0.05(+0.63%)
Jul 23, 2013 8.898 8.898 8.513 8.687 0 -0.20(-2.27%)
Jul 22, 2013 8.577 8.925 8.577 8.888 0 +0.07(+0.83%)
Jul 19, 2013 8.943 8.943 8.797 8.815 0 +0.00(+0.00%)
Jul 18, 2013 9.053 9.053 8.815 8.815 0 +0.11(+1.26%)
Jul 17, 2013 8.705 8.705 8.705 8.705 109 -0.01(-0.10%)
Jul 16, 2013 8.715 8.715 8.715 8.715 0 -0.02(-0.21%)
Jul 15, 2013 8.696 8.733 8.696 8.733 0 +0.01(+0.10%)
Jul 12, 2013 8.696 8.724 8.696 8.724 0 +0.21(+2.47%)
Jul 11, 2013 8.586 8.715 8.513 8.513 0 +0.02(+0.22%)
Jul 10, 2013 8.962 8.962 8.495 8.495 0 -0.46(-5.11%)
Jul 09, 2013 8.998 8.998 8.925 8.953 0 +0.00(+0.00%)
Jul 08, 2013 8.925 9.053 8.779 8.953 0 +0.11(+1.24%)
Jul 05, 2013 8.916 8.916 8.843 8.843 0 -0.08(-0.92%)
Jul 03, 2013 8.898 8.925 8.898 8.925 0 +0.23(+2.63%)
Jul 02, 2013 8.696 8.696 8.696 8.696 0 -0.00(-0.00%)
Jun 28, 2013 8.477 8.696 8.696 8.696 764 +0.22(+2.59%)
Jun 26, 2013 8.477 8.477 8.477 8.477 327 -0.05(-0.58%)
Jun 25, 2013 8.678 8.696 8.526 8.526 0 +0.06(+0.69%)
Jun 24, 2013 8.851 8.851 8.467 8.467 0 -0.23(-2.63%)
Jun 21, 2013 8.559 8.696 8.559 8.696 29,483 +0.13(+1.50%)
Jun 20, 2013 8.577 8.577 8.559 8.568 0 -0.10(-1.16%)
Jun 19, 2013 8.468 8.669 8.467 8.669 0 +0.16(+1.94%)
Jun 18, 2013 8.550 8.678 8.422 8.504 0 +0.06(+0.76%)
Jun 17, 2013 8.431 8.449 8.422 8.440 0 -0.00(-0.05%)
Jun 14, 2013 8.422 8.513 8.422 8.445 0 +0.02(+0.27%)
Jun 13, 2013 8.413 8.422 8.412 8.422 1,750 +0.03(+0.33%)
Jun 12, 2013 8.385 8.431 8.385 8.394 3,000 +0.12(+1.49%)
Jun 11, 2013 8.385 8.422 8.193 8.271 0 +0.05(+0.61%)
Jun 10, 2013 8.458 8.458 8.174 8.220 0 -0.24(-2.81%)
Jun 07, 2013 8.467 8.467 8.385 8.458 0 +0.04(+0.43%)
Jun 06, 2013 8.266 8.477 8.266 8.422 0 -0.01(-0.11%)
Jun 05, 2013 8.330 8.458 8.330 8.431 0 +0.01(+0.11%)
Jun 04, 2013 8.348 8.431 8.348 8.422 0 +0.07(+0.85%)
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.