Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

First Capital Inc (NQ: FCAP )

28.56 -1.10 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 27, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Nov 26, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Nov 25, 2002 10.91 10.91 10.91 10.91 174 +0.57(+5.56%)
Nov 22, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 21, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 20, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 19, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 18, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 15, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 14, 2002 10.33 10.33 10.33 10.33 696 -0.29(-2.70%)
Nov 13, 2002 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Nov 12, 2002 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Nov 11, 2002 10.62 10.62 10.62 10.62 696 +0.29(+2.78%)
Nov 08, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Nov 07, 2002 10.33 10.33 10.33 10.33 348 +0.06(+0.56%)
Nov 06, 2002 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Nov 05, 2002 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Nov 04, 2002 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Nov 01, 2002 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Oct 31, 2002 10.33 10.33 10.27 10.27 1,219 +0.06(+0.56%)
Oct 30, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 29, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 28, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 25, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 24, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 23, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 22, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 21, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 18, 2002 10.22 10.22 10.22 10.22 174 -0.11(-1.06%)
Oct 17, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Oct 16, 2002 10.33 10.33 10.33 10.33 2,613 +0.22(+2.22%)
Oct 15, 2002 10.10 10.10 10.10 10.10 1,568 -0.37(-3.56%)
Oct 14, 2002 10.48 10.48 10.48 10.48 17,422 +0.43(+4.29%)
Oct 11, 2002 10.48 10.48 10.04 10.04 1,568 +0.14(+1.45%)
Oct 10, 2002 9.901 9.901 9.901 9.901 0 +0.00(+0.00%)
Oct 09, 2002 9.901 9.901 9.901 9.901 0 +0.00(+0.00%)
Oct 08, 2002 9.901 9.901 9.901 9.901 0 +0.00(+0.00%)
Oct 07, 2002 10.76 10.76 9.901 9.901 2,613 -0.86(-8.00%)
Oct 04, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Oct 03, 2002 10.76 10.76 10.76 10.76 696 -0.43(-3.85%)
Oct 02, 2002 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Oct 01, 2002 10.90 11.19 10.90 11.19 2,090 +0.29(+2.63%)
Sep 30, 2002 10.91 10.91 10.91 10.91 871 +0.01(+0.05%)
Sep 27, 2002 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Sep 26, 2002 10.91 10.91 10.90 10.90 3,484 -0.01(-0.05%)
Sep 25, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Sep 24, 2002 10.91 10.91 10.91 10.91 348 +0.29(+2.70%)
Sep 23, 2002 10.76 10.76 10.62 10.62 522 -0.29(-2.63%)
Sep 20, 2002 10.91 10.91 10.91 10.91 1,742 +0.29(+2.70%)
Sep 19, 2002 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Sep 18, 2002 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Sep 17, 2002 10.91 10.94 10.62 10.62 3,658 +0.00(+0.00%)
Sep 16, 2002 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Sep 13, 2002 10.62 10.62 10.62 10.62 522 +0.00(+0.00%)
Sep 12, 2002 10.62 10.62 10.62 10.62 871 +0.00(+0.00%)
Sep 11, 2002 10.62 10.62 10.62 10.62 348 +0.29(+2.78%)
Sep 10, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Sep 09, 2002 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Sep 06, 2002 10.33 10.33 10.33 10.33 174 +0.26(+2.56%)
Sep 05, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Sep 04, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Sep 03, 2002 10.07 10.07 10.07 10.07 174 +0.32(+3.24%)
Aug 30, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 29, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 28, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 27, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 26, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 23, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 22, 2002 9.775 9.775 9.758 9.758 522 +0.00(+0.00%)
Aug 21, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 20, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 16, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 15, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 14, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 13, 2002 9.758 9.758 9.758 9.758 1,045 +0.00(+0.00%)
Aug 12, 2002 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Aug 07, 2002 8.897 9.758 8.885 9.758 2,961 -0.29(-2.86%)
Aug 06, 2002 9.614 10.04 9.614 10.04 1,219 +0.57(+6.06%)
Aug 05, 2002 9.471 9.471 9.471 9.471 696 +0.14(+1.54%)
Aug 02, 2002 9.327 9.327 9.327 9.327 0 +0.00(+0.00%)
Aug 01, 2002 9.327 9.327 9.327 9.327 0 +0.00(+0.00%)
Jul 31, 2002 9.327 9.327 9.327 9.327 0 +0.00(+0.00%)
Jul 30, 2002 9.184 9.327 9.143 9.327 5,226 +0.14(+1.56%)
Jul 29, 2002 9.241 9.241 9.184 9.184 3,136 -0.09(-0.99%)
Jul 26, 2002 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Jul 25, 2002 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Jul 24, 2002 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Jul 23, 2002 9.270 9.275 9.270 9.275 1,393 -0.05(-0.55%)
Jul 22, 2002 9.327 9.327 9.327 9.327 871 +0.00(+0.00%)
Jul 19, 2002 9.327 9.327 9.327 9.327 0 +0.14(+1.56%)
Jul 17, 2002 9.184 9.184 9.184 9.184 0 +0.14(+1.59%)
Jul 12, 2002 9.040 9.040 9.040 9.040 0 +0.00(+0.00%)
Jul 11, 2002 9.040 9.040 9.040 9.040 0 +0.00(+0.00%)
Jul 10, 2002 9.040 9.040 9.040 9.040 0 +0.00(+0.00%)
Jul 09, 2002 9.471 9.471 9.040 9.040 1,045 -0.43(-4.55%)
Jul 08, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jul 05, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jul 04, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jul 03, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jul 02, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jul 01, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jun 28, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jun 27, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jun 26, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jun 25, 2002 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Jun 21, 2002 9.040 9.471 9.040 9.471 871 +0.43(+4.76%)
Jun 20, 2002 9.184 9.184 8.667 9.040 16,202 -0.14(-1.56%)
Jun 19, 2002 9.184 9.184 9.184 9.184 8,536 -0.14(-1.54%)
Jun 18, 2002 9.327 9.327 9.327 9.327 348 +0.14(+1.56%)
Jun 17, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Jun 14, 2002 9.184 9.184 9.184 9.184 1,742 +0.00(+0.00%)
Jun 12, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Jun 11, 2002 9.184 9.184 9.184 9.184 174 -0.14(-1.54%)
Jun 10, 2002 9.327 9.327 9.327 9.327 2,090 +0.00(+0.00%)
Jun 07, 2002 9.327 9.327 9.327 9.327 0 +0.00(+0.00%)
Jun 06, 2002 9.327 9.327 9.327 9.327 0 +0.00(+0.00%)
Jun 05, 2002 9.327 9.327 9.327 9.327 0 +0.14(+1.56%)
May 31, 2002 9.184 9.184 9.184 9.184 871 +0.00(+0.00%)
May 28, 2002 9.184 9.184 9.184 9.184 871 +0.00(+0.00%)
May 27, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
May 24, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
May 23, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
May 22, 2002 9.184 9.184 9.184 9.184 348 +0.00(+0.00%)
May 21, 2002 9.184 9.184 9.172 9.184 18,119 +0.00(+0.00%)
May 20, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
May 17, 2002 9.184 9.184 9.184 9.184 0 +0.23(+2.56%)
May 16, 2002 8.954 8.954 8.954 8.954 0 +0.00(+0.00%)
May 15, 2002 8.954 8.954 8.954 8.954 0 +0.00(+0.00%)
May 14, 2002 9.184 9.184 8.954 8.954 1,916 -0.63(-6.59%)
May 13, 2002 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
May 10, 2002 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
May 09, 2002 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
May 08, 2002 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
May 07, 2002 9.585 9.758 9.585 9.585 1,568 +0.17(+1.83%)
May 06, 2002 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
May 03, 2002 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
May 02, 2002 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
May 01, 2002 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
Apr 30, 2002 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
Apr 29, 2002 9.413 9.413 9.413 9.413 696 +0.23(+2.50%)
Apr 26, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Apr 25, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Apr 24, 2002 9.184 9.184 9.184 9.184 1,916 +0.14(+1.59%)
Apr 23, 2002 9.055 9.055 9.040 9.040 1,045 -0.27(-2.90%)
Apr 22, 2002 9.327 9.327 9.310 9.310 1,568 -0.28(-2.87%)
Apr 19, 2002 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
Apr 18, 2002 9.585 9.585 9.585 9.585 174 +0.33(+3.60%)
Apr 17, 2002 9.253 9.253 9.253 9.253 0 +0.00(+0.00%)
Apr 16, 2002 9.253 9.253 9.253 9.253 0 +0.00(+0.00%)
Apr 15, 2002 9.253 9.253 9.253 9.253 174 +0.07(+0.75%)
Apr 12, 2002 9.184 9.184 9.184 9.184 522 -0.06(-0.62%)
Apr 11, 2002 9.241 9.241 9.241 9.241 174 +0.06(+0.63%)
Apr 10, 2002 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Apr 09, 2002 9.098 9.184 8.897 9.184 2,264 +0.29(+3.23%)
Apr 08, 2002 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
Apr 05, 2002 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
Apr 04, 2002 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
Apr 03, 2002 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
Apr 02, 2002 8.897 8.897 8.897 8.897 0 +0.00(+0.00%)
Apr 01, 2002 8.897 8.897 8.897 8.897 348 +0.29(+3.33%)
Mar 29, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Mar 28, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Mar 27, 2002 8.610 8.610 8.610 8.610 1,742 -0.11(-1.32%)
Mar 26, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 25, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 22, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 21, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 20, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 19, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 18, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Mar 15, 2002 8.724 8.724 8.724 8.724 174 +0.32(+3.75%)
Mar 14, 2002 8.409 8.409 8.409 8.409 0 +0.00(+0.00%)
Mar 13, 2002 8.409 8.409 8.409 8.409 0 +0.00(+0.00%)
Mar 12, 2002 8.409 8.409 8.409 8.409 0 +0.00(+0.00%)
Mar 11, 2002 8.409 8.409 8.409 8.409 0 +0.00(+0.00%)
Mar 08, 2002 8.409 8.409 8.394 8.409 871 +0.06(+0.69%)
Mar 07, 2002 8.343 8.351 8.343 8.351 522 +0.17(+2.11%)
Mar 06, 2002 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Mar 05, 2002 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Mar 04, 2002 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Mar 01, 2002 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Feb 28, 2002 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Feb 27, 2002 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Feb 26, 2002 8.179 8.179 8.179 8.179 1,045 +0.00(+0.00%)
Feb 25, 2002 8.323 8.323 8.179 8.179 1,568 +0.00(+0.00%)
Feb 22, 2002 8.179 8.179 8.179 8.179 12,544 +0.00(+0.00%)
Feb 21, 2002 8.179 8.179 8.179 8.179 2,439 -0.17(-2.06%)
Feb 20, 2002 8.351 8.351 8.351 8.351 174 +0.17(+2.11%)
Feb 19, 2002 8.179 8.179 8.179 8.179 696 +0.00(+0.00%)
Feb 18, 2002 8.179 8.179 8.179 8.179 174 +0.00(+0.00%)
Feb 15, 2002 8.179 8.179 8.179 8.179 174 -0.14(-1.72%)
Feb 14, 2002 8.323 8.323 8.323 8.323 522 +0.00(+0.00%)
Feb 13, 2002 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Feb 12, 2002 8.323 8.323 8.323 8.323 348 +0.14(+1.75%)
Feb 11, 2002 8.179 8.179 8.179 8.179 1,742 +0.09(+1.06%)
Feb 08, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Feb 07, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Feb 06, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Feb 05, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Feb 04, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Feb 01, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Jan 31, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Jan 30, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Jan 29, 2002 8.179 8.179 8.093 8.093 6,794 -0.09(-1.05%)
Jan 28, 2002 8.093 8.179 8.093 8.179 2,961 +0.09(+1.06%)
Jan 25, 2002 8.093 8.093 8.093 8.093 0 +0.00(+0.00%)
Jan 24, 2002 8.093 8.093 8.093 8.093 696 +0.00(+0.00%)
Jan 23, 2002 8.093 8.093 8.093 8.093 174 -0.09(-1.05%)
Jan 22, 2002 8.179 8.179 8.179 8.179 348 -0.11(-1.38%)
Jan 21, 2002 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Jan 18, 2002 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Jan 17, 2002 8.064 8.294 8.064 8.294 2,090 +0.17(+2.12%)
Jan 16, 2002 8.122 8.122 8.122 8.122 0 +0.00(+0.00%)
Jan 15, 2002 8.122 8.122 8.122 8.122 522 -0.20(-2.41%)
Jan 14, 2002 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Jan 11, 2002 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.