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 (%)
Dec 30, 2009 9.568 9.568 9.568 9.568 0 -0.48(-4.76%)
Dec 29, 2009 9.070 10.05 8.819 10.05 6,239 +1.23(+13.93%)
Dec 28, 2009 8.938 9.310 8.819 8.819 868 -0.01(-0.14%)
Dec 23, 2009 8.831 8.831 8.831 8.831 0 -0.62(-6.53%)
Dec 17, 2009 9.448 9.448 9.448 9.448 0 +0.31(+3.45%)
Dec 16, 2009 8.749 9.448 8.749 9.133 3,175 +0.00(+0.00%)
Dec 15, 2009 9.133 9.133 8.951 9.133 1,485 +0.01(+0.07%)
Dec 14, 2009 9.127 9.127 9.127 9.127 252 +0.33(+3.76%)
Dec 11, 2009 8.296 8.819 8.296 8.796 5,586 -0.02(-0.25%)
Dec 10, 2009 8.818 8.818 8.818 8.818 158 +0.16(+1.82%)
Dec 08, 2009 8.661 8.661 8.661 8.661 0 -0.16(-1.79%)
Dec 07, 2009 8.819 8.819 8.819 8.819 758 -0.44(-4.76%)
Dec 04, 2009 8.945 9.259 8.945 9.259 1,587 +0.44(+5.00%)
Dec 01, 2009 8.567 8.819 8.819 8.819 4,603 -0.76(-7.93%)
Nov 30, 2009 9.448 9.578 8.800 9.578 1,111 +0.59(+6.55%)
Nov 24, 2009 9.285 8.989 8.989 8.989 2,063 -0.46(-4.87%)
Nov 23, 2009 9.448 9.448 9.448 9.448 158 +0.31(+3.45%)
Nov 17, 2009 9.133 9.133 9.133 9.133 0 -0.31(-3.33%)
Nov 13, 2009 9.606 9.448 9.448 9.448 3,651 -0.63(-6.25%)
Nov 10, 2009 10.08 10.08 10.08 10.08 0 +0.44(+4.57%)
Nov 06, 2009 9.637 9.637 9.637 9.637 0 -0.44(-4.37%)
Nov 05, 2009 9.543 10.08 9.543 10.08 317 -0.54(-5.04%)
Nov 04, 2009 10.71 10.71 10.61 10.61 2,651 -0.09(-0.88%)
Oct 30, 2009 10.71 10.71 10.71 10.71 0 +0.16(+1.49%)
Oct 29, 2009 10.71 10.71 10.55 10.55 1,277 -0.01(-0.06%)
Oct 20, 2009 10.56 10.56 10.56 10.56 317 -0.16(-1.47%)
Oct 14, 2009 10.72 10.71 10.71 10.71 1,587 +0.00(+0.00%)
Oct 06, 2009 10.71 10.71 10.71 10.71 158 +0.00(+0.00%)
Oct 05, 2009 10.71 10.71 10.71 10.71 158 -0.31(-2.80%)
Sep 30, 2009 11.02 11.02 11.02 11.02 0 +0.63(+6.06%)
Sep 28, 2009 10.39 10.39 10.39 10.39 793 +0.00(+0.00%)
Sep 25, 2009 10.41 10.41 10.39 10.39 1,190 +0.21(+2.04%)
Sep 21, 2009 10.19 10.19 10.19 10.19 158 +0.06(+0.56%)
Sep 10, 2009 10.20 10.13 10.13 10.13 793 -0.01(-0.12%)
Sep 09, 2009 10.14 10.14 10.14 10.14 158 +0.02(+0.19%)
Sep 08, 2009 10.13 10.13 10.12 10.12 317 +0.04(+0.41%)
Sep 02, 2009 10.08 10.08 10.08 10.08 158 -0.06(-0.59%)
Aug 31, 2009 10.20 10.71 10.14 10.14 12,506 -0.06(-0.62%)
Aug 28, 2009 10.53 11.24 10.08 10.20 12,411 -0.26(-2.47%)
Aug 27, 2009 10.46 10.46 10.46 10.46 158 -0.14(-1.31%)
Aug 26, 2009 11.15 11.15 10.59 10.60 4,945 -0.86(-7.48%)
Aug 25, 2009 10.95 11.46 10.43 11.46 5,527 +1.06(+10.24%)
Aug 24, 2009 10.69 10.87 10.39 10.39 1,270 +0.31(+3.13%)
Aug 20, 2009 10.08 10.08 10.08 10.08 317 +0.16(+1.59%)
Aug 19, 2009 10.24 10.24 9.921 9.921 1,587 -0.38(-3.67%)
Aug 18, 2009 10.30 10.30 10.30 10.30 317 -0.09(-0.91%)
Aug 17, 2009 10.42 11.02 10.39 10.39 6,643 -0.31(-2.94%)
Aug 13, 2009 11.32 10.71 10.71 10.71 2,698 -0.61(-5.40%)
Aug 12, 2009 11.32 11.32 11.32 11.32 317 +0.30(+2.69%)
Aug 11, 2009 11.02 11.02 11.02 11.02 158 -0.31(-2.78%)
Aug 10, 2009 11.03 11.34 11.03 11.34 2,381 +0.79(+7.46%)
Aug 06, 2009 10.55 10.55 10.55 10.55 158 -0.93(-8.12%)
Jul 23, 2009 11.48 11.48 11.48 11.48 158 -0.03(-0.22%)
Jul 21, 2009 11.49 11.51 11.51 11.51 2,063 +0.01(+0.11%)
Jul 15, 2009 10.87 11.50 11.50 11.50 3,333 +0.63(+5.77%)
Jul 14, 2009 10.87 10.87 10.87 10.87 1,746 -0.15(-1.40%)
Jul 13, 2009 11.01 11.02 11.01 11.02 841 +0.16(+1.45%)
Jul 10, 2009 10.87 10.87 10.87 10.87 158 +0.15(+1.41%)
Jul 08, 2009 10.71 10.71 10.71 10.71 0 -0.14(-1.33%)
Jul 06, 2009 10.71 10.86 10.86 10.86 3,651 +0.18(+1.65%)
Jul 01, 2009 10.68 10.68 10.68 10.68 0 -0.25(-2.25%)
Jun 30, 2009 10.95 10.95 10.65 10.93 7,118 +0.91(+9.12%)
Jun 26, 2009 10.70 10.02 10.02 10.02 9,049 -0.67(-6.31%)
Jun 25, 2009 9.915 10.69 9.474 10.69 9,134 +0.68(+6.83%)
Jun 24, 2009 10.10 10.39 10.01 10.01 17,466 -0.70(-6.56%)
Jun 19, 2009 10.71 10.71 10.71 10.71 476 +0.31(+3.03%)
Jun 18, 2009 10.43 10.43 10.39 10.39 2,349 -0.33(-3.05%)
Jun 15, 2009 10.72 10.72 10.72 10.72 0 -0.22(-2.02%)
Jun 12, 2009 11.02 11.02 10.94 10.94 317 -0.08(-0.69%)
Jun 08, 2009 11.02 11.02 11.02 11.02 0 -0.06(-0.57%)
Jun 05, 2009 11.26 11.34 10.88 11.08 1,606 +0.99(+9.80%)
Jun 04, 2009 10.09 10.09 10.09 10.09 476 -0.62(-5.76%)
Jun 01, 2009 10.71 11.65 10.52 10.71 21,017 -0.62(-5.45%)
May 29, 2009 9.052 11.34 9.052 11.33 18,893 +2.44(+27.52%)
May 28, 2009 10.53 10.53 8.882 8.882 2,602 -1.82(-17.01%)
May 27, 2009 10.70 10.70 10.70 10.70 158 +0.66(+6.59%)
May 21, 2009 10.34 10.04 10.04 10.04 3,333 -0.66(-6.21%)
May 20, 2009 9.165 10.71 9.165 10.71 5,524 +1.69(+18.76%)
May 19, 2009 9.014 9.014 9.014 9.014 1,138 -0.88(-8.85%)
May 14, 2009 10.36 9.889 9.889 9.889 317 +0.19(+1.95%)
May 13, 2009 9.757 9.959 9.266 9.700 10,466 +0.69(+7.69%)
May 12, 2009 10.53 10.53 9.008 9.008 11,965 -1.70(-15.88%)
May 11, 2009 9.020 10.71 9.020 10.71 14,291 +1.75(+19.55%)
May 08, 2009 10.54 10.54 8.957 8.957 6,509 -1.73(-16.16%)
May 07, 2009 8.945 10.68 8.932 10.68 5,556 +1.80(+20.28%)
May 06, 2009 8.882 8.882 8.882 8.882 158 -0.88(-9.03%)
May 05, 2009 9.763 9.763 9.763 9.763 158 +0.31(+3.33%)
May 04, 2009 9.448 9.448 9.448 9.448 158 +0.06(+0.67%)
Apr 21, 2009 9.385 9.385 9.385 9.385 0 +0.41(+4.56%)
Apr 20, 2009 8.976 8.976 8.976 8.976 635 -0.03(-0.36%)
Apr 15, 2009 8.976 9.409 8.976 9.009 1,111 +0.03(+0.36%)
Apr 14, 2009 8.976 8.976 8.976 8.976 4,178 -0.28(-3.06%)
Apr 13, 2009 9.259 9.259 9.259 9.259 158 -0.13(-1.34%)
Mar 31, 2009 8.819 9.385 8.819 9.385 2,997 +0.57(+6.43%)
Mar 24, 2009 8.819 8.819 8.819 8.819 1,587 +0.63(+7.69%)
Mar 16, 2009 8.189 8.189 8.182 8.189 1,325 -0.01(-0.15%)
Mar 13, 2009 8.504 8.507 7.993 8.201 4,060 +0.01(+0.08%)
Mar 12, 2009 7.622 8.504 7.615 8.195 2,576 +0.28(+3.50%)
Mar 10, 2009 9.001 7.918 7.918 7.918 317 +0.25(+3.29%)
Mar 06, 2009 7.420 7.666 7.666 7.666 635 +0.00(+0.00%)
Mar 05, 2009 7.685 7.685 7.641 7.666 2,778 +0.00(+0.00%)
Mar 04, 2009 7.666 7.666 7.666 7.666 0 -0.31(-3.95%)
Mar 02, 2009 8.252 8.252 7.981 7.981 793 -0.30(-3.65%)
Feb 26, 2009 8.283 8.283 8.283 8.283 0 +0.00(+0.00%)
Feb 25, 2009 8.283 8.283 8.277 8.283 2,867 -0.00(-0.00%)
Feb 24, 2009 8.346 8.346 8.283 8.283 912 -0.06(-0.75%)
Feb 23, 2009 8.352 8.352 8.346 8.346 957 -0.01(-0.08%)
Feb 20, 2009 8.352 8.352 8.352 8.352 317 +0.01(+0.07%)
Feb 19, 2009 8.346 8.346 8.346 8.346 1,071 +0.00(+0.00%)
Feb 18, 2009 8.504 8.504 8.346 8.346 1,428 -0.16(-1.85%)
Feb 17, 2009 8.504 8.504 8.504 8.504 2,655 +0.00(+0.00%)
Feb 13, 2009 8.548 8.548 8.504 8.504 523 -0.05(-0.59%)
Feb 11, 2009 8.554 8.554 8.554 8.554 0 -0.58(-6.34%)
Feb 10, 2009 9.089 9.133 9.089 9.133 723 +0.63(+7.41%)
Feb 06, 2009 8.504 8.504 8.504 8.504 317 +0.00(+0.00%)
Feb 05, 2009 8.504 8.504 8.504 8.504 2,540 +0.00(+0.00%)
Feb 04, 2009 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
Feb 03, 2009 8.504 8.504 8.504 8.504 390 +0.16(+1.89%)
Feb 02, 2009 8.378 8.378 8.346 8.346 1,071 -0.16(-1.85%)
Jan 27, 2009 8.504 8.504 8.504 8.504 952 +0.13(+1.50%)
Jan 26, 2009 8.378 8.378 8.378 8.378 252 -0.09(-1.12%)
Jan 23, 2009 8.819 8.831 8.422 8.472 6,191 -0.35(-4.00%)
Jan 21, 2009 8.825 8.825 8.825 8.825 158 +0.01(+0.07%)
Jan 20, 2009 8.819 8.819 8.819 8.819 317 -0.28(-3.05%)
Jan 16, 2009 9.096 9.096 9.096 9.096 158 +0.28(+3.14%)
Jan 15, 2009 8.945 9.436 8.819 8.819 2,521 -0.13(-1.48%)
Jan 13, 2009 8.951 8.951 8.951 8.951 0 -0.18(-2.00%)
Jan 07, 2009 9.133 9.133 9.133 9.133 0 +0.20(+2.26%)
Jan 06, 2009 9.625 9.625 8.932 8.932 476 -0.69(-7.20%)
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.