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 31, 2010 11.04 11.01 11.01 11.01 604 +0.26(+2.40%)
Dec 30, 2010 10.88 10.88 10.75 10.75 6,438 +0.17(+1.56%)
Dec 28, 2010 10.58 10.59 10.59 10.59 2,569 +0.46(+4.51%)
Dec 23, 2010 10.25 10.13 10.13 10.13 3,627 -0.13(-1.23%)
Dec 22, 2010 10.25 10.25 10.25 10.25 302 -0.32(-3.06%)
Dec 20, 2010 10.58 10.58 10.58 10.58 151 +0.42(+4.17%)
Dec 16, 2010 10.16 10.16 10.16 10.16 604 -0.30(-2.83%)
Dec 13, 2010 10.38 10.46 10.38 10.45 1,468 +0.31(+3.07%)
Dec 10, 2010 10.20 10.22 10.14 10.14 1,070 +0.01(+0.06%)
Dec 08, 2010 10.13 10.13 10.13 10.13 611 -0.06(-0.58%)
Dec 02, 2010 10.14 10.19 10.19 10.19 458 +0.06(+0.58%)
Nov 30, 2010 10.13 10.13 10.13 10.13 0 -0.09(-0.86%)
Nov 29, 2010 10.22 10.22 10.22 10.22 152 +0.28(+2.86%)
Nov 24, 2010 9.937 9.937 9.937 9.937 0 +0.03(+0.30%)
Nov 23, 2010 9.907 9.907 9.907 9.907 581 -0.43(-4.20%)
Nov 19, 2010 10.34 10.34 10.34 10.34 0 -0.07(-0.63%)
Nov 18, 2010 10.41 10.41 10.41 10.41 305 +0.14(+1.40%)
Nov 17, 2010 10.26 10.26 10.26 10.26 425 +0.00(+0.00%)
Nov 12, 2010 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Nov 05, 2010 10.26 10.26 10.26 10.26 0 -0.05(-0.44%)
Nov 03, 2010 9.819 10.31 10.31 10.31 1,835 +0.49(+4.99%)
Nov 02, 2010 9.839 9.839 9.819 9.819 305 +0.01(+0.07%)
Nov 01, 2010 10.12 10.12 9.813 9.813 458 +0.01(+0.07%)
Oct 28, 2010 9.819 9.806 9.806 9.806 1,835 -0.01(-0.07%)
Oct 25, 2010 9.741 9.813 9.813 9.813 917 -0.31(-3.10%)
Oct 19, 2010 9.728 10.13 10.13 10.13 305 +0.39(+3.96%)
Oct 15, 2010 9.741 9.741 9.741 9.741 305 +0.00(+0.00%)
Oct 14, 2010 9.741 9.741 9.741 9.741 178 -0.65(-6.29%)
Oct 13, 2010 10.39 10.39 10.39 10.39 152 +0.59(+6.00%)
Oct 12, 2010 9.780 9.806 9.780 9.806 1,399 +0.00(+0.00%)
Oct 08, 2010 9.806 9.806 9.806 9.806 3,059 +0.00(+0.00%)
Oct 07, 2010 9.806 9.806 9.806 9.806 764 +0.00(+0.00%)
Oct 05, 2010 9.708 9.806 9.806 9.806 764 +0.03(+0.33%)
Oct 01, 2010 9.708 9.773 9.773 9.773 1,376 -0.19(-1.90%)
Sep 30, 2010 10.16 10.16 9.963 9.963 8,221 +0.25(+2.56%)
Sep 29, 2010 9.747 9.747 9.708 9.714 1,483 -0.25(-2.56%)
Sep 27, 2010 9.956 9.969 9.969 9.969 4,589 +0.00(+0.00%)
Sep 24, 2010 9.969 9.969 9.969 9.969 305 +0.31(+3.25%)
Sep 23, 2010 9.662 9.662 9.656 9.656 1,081 +0.01(+0.14%)
Sep 22, 2010 9.649 9.649 9.643 9.643 611 +0.00(+0.00%)
Sep 20, 2010 9.643 9.643 9.643 9.643 611 -0.33(-3.28%)
Sep 16, 2010 9.969 9.969 9.969 9.969 305 +0.38(+3.95%)
Sep 15, 2010 9.590 9.590 9.590 9.590 215 +0.03(+0.31%)
Sep 14, 2010 9.561 9.561 9.561 9.561 382 -0.12(-1.25%)
Sep 13, 2010 9.682 9.682 9.359 9.682 2,014 -0.35(-3.44%)
Sep 08, 2010 9.682 10.03 10.03 10.03 1,549 +0.35(+3.57%)
Sep 07, 2010 9.675 9.682 9.675 9.682 1,474 -0.03(-0.33%)
Aug 30, 2010 9.520 9.714 9.714 9.714 309 +0.03(+0.33%)
Aug 27, 2010 9.682 9.682 9.682 9.682 537 +0.00(+0.00%)
Aug 26, 2010 9.682 9.682 9.682 9.682 387 +0.00(+0.00%)
Aug 25, 2010 9.682 9.682 9.682 9.682 387 -0.16(-1.64%)
Aug 24, 2010 9.843 9.843 9.843 9.843 387 +0.48(+5.17%)
Aug 23, 2010 9.617 9.741 9.359 9.359 1,471 -0.40(-4.10%)
Aug 16, 2010 9.759 9.759 9.759 9.759 154 -0.19(-1.95%)
Aug 12, 2010 9.378 9.953 9.953 9.953 1,394 +0.59(+6.34%)
Aug 09, 2010 9.688 9.359 9.359 9.359 4,183 -0.64(-6.39%)
Aug 05, 2010 9.359 9.998 9.998 9.998 3,253 +0.59(+6.31%)
Aug 03, 2010 9.404 9.404 9.404 9.404 774 +0.00(+0.00%)
Jul 29, 2010 9.404 9.404 9.404 9.404 5,112 +0.00(+0.00%)
Jul 28, 2010 9.398 9.404 9.398 9.404 1,084 -0.31(-3.19%)
Jul 21, 2010 10.28 9.714 9.714 9.714 1,704 +0.03(+0.33%)
Jul 19, 2010 9.682 9.682 9.682 9.682 309 +0.50(+5.41%)
Jul 15, 2010 9.185 9.185 9.185 9.185 309 -0.17(-1.86%)
Jul 14, 2010 9.359 9.359 9.359 9.359 534 -0.06(-0.68%)
Jul 12, 2010 9.424 9.424 9.424 9.424 0 -0.57(-5.75%)
Jul 09, 2010 9.988 9.998 9.985 9.998 929 +0.64(+6.83%)
Jul 08, 2010 9.359 9.359 9.359 9.359 255 +0.20(+2.18%)
Jul 07, 2010 9.682 9.682 9.159 9.159 339 -0.52(-5.40%)
Jul 06, 2010 9.688 9.688 9.682 9.682 1,210 +0.00(+0.00%)
Jun 30, 2010 10.10 9.682 9.682 9.682 6,507 +0.16(+1.69%)
Jun 28, 2010 9.520 9.520 9.520 9.520 774 +0.00(+0.00%)
Jun 24, 2010 9.198 9.520 9.520 9.520 1,239 +0.32(+3.51%)
Jun 22, 2010 9.275 9.198 9.198 9.198 2,633 -0.16(-1.72%)
Jun 17, 2010 9.359 9.359 9.359 9.359 2,788 +0.00(+0.00%)
Jun 16, 2010 9.359 9.359 9.359 9.359 182 -0.05(-0.48%)
Jun 11, 2010 9.404 9.404 9.404 9.404 156 +0.11(+1.17%)
Jun 09, 2010 9.296 9.296 9.296 9.296 0 -0.04(-0.42%)
Jun 03, 2010 9.335 9.335 9.335 9.335 0 -0.02(-0.20%)
Jun 02, 2010 9.812 9.812 9.353 9.353 1,568 -0.11(-1.21%)
May 28, 2010 9.564 9.468 9.468 9.468 3,764 -0.12(-1.26%)
May 27, 2010 9.589 9.589 9.589 9.589 2,509 +0.00(+0.00%)
May 26, 2010 9.691 9.691 9.589 9.589 559 -0.13(-1.38%)
May 20, 2010 9.723 9.723 9.723 9.723 156 +0.17(+1.80%)
May 17, 2010 9.417 9.551 9.551 9.551 1,254 -0.01(-0.13%)
May 14, 2010 9.564 9.698 9.564 9.564 1,574 -0.26(-2.60%)
May 13, 2010 9.819 9.819 9.819 9.819 423 -0.03(-0.32%)
May 12, 2010 9.851 9.851 9.851 9.851 517 +0.04(+0.39%)
May 10, 2010 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
May 07, 2010 9.812 9.812 9.812 9.812 784 +0.00(+0.00%)
May 05, 2010 9.812 9.812 9.812 9.812 0 +0.00(+0.00%)
May 04, 2010 9.940 10.03 9.755 9.812 1,261 +0.48(+5.19%)
May 03, 2010 9.328 9.328 9.328 9.328 156 +0.00(+0.00%)
Apr 30, 2010 10.01 10.03 9.328 9.328 2,831 +0.00(+0.00%)
Apr 26, 2010 9.328 9.328 9.328 9.328 0 -0.55(-5.61%)
Apr 16, 2010 9.882 9.882 9.882 9.882 0 -0.04(-0.39%)
Apr 14, 2010 9.921 9.921 9.921 9.921 0 +0.04(+0.39%)
Apr 09, 2010 9.882 9.882 9.882 9.882 0 +0.03(+0.32%)
Apr 06, 2010 9.851 9.851 9.851 9.851 0 +0.54(+5.82%)
Mar 31, 2010 9.309 9.309 9.309 9.309 0 -0.41(-4.26%)
Mar 30, 2010 9.876 9.876 9.723 9.723 6,571 +0.32(+3.42%)
Mar 29, 2010 9.401 9.401 9.401 9.401 156 -0.46(-4.66%)
Mar 24, 2010 9.860 9.860 9.860 9.860 0 +0.23(+2.42%)
Mar 23, 2010 9.372 9.627 9.372 9.627 627 -0.09(-0.92%)
Mar 22, 2010 9.717 9.717 9.717 9.717 156 +0.09(+0.93%)
Mar 18, 2010 9.627 9.627 9.627 9.627 0 +0.06(+0.67%)
Mar 17, 2010 9.341 9.564 9.341 9.564 3,789 +0.00(+0.00%)
Mar 16, 2010 9.564 9.564 9.315 9.564 1,154 +0.01(+0.07%)
Mar 15, 2010 9.557 9.557 9.557 9.557 156 +0.15(+1.56%)
Mar 11, 2010 9.411 9.411 9.411 9.411 0 +0.28(+3.03%)
Mar 09, 2010 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
Mar 05, 2010 9.133 9.133 9.133 9.133 0 -0.13(-1.36%)
Mar 01, 2010 9.259 9.259 9.259 9.259 158 +0.00(+0.00%)
Feb 26, 2010 9.707 9.707 9.259 9.259 950 -0.06(-0.68%)
Feb 25, 2010 10.02 10.02 9.322 9.322 1,111 +0.11(+1.16%)
Feb 22, 2010 9.278 9.215 9.215 9.215 2,857 +0.18(+2.02%)
Feb 18, 2010 9.915 9.033 9.033 9.033 2,222 -0.88(-8.89%)
Feb 17, 2010 9.348 9.915 9.316 9.915 1,762 +0.94(+10.53%)
Feb 12, 2010 8.976 8.970 8.970 8.970 2,698 +0.00(+0.00%)
Feb 11, 2010 9.014 9.102 8.970 8.970 635 +0.00(+0.00%)
Feb 10, 2010 8.982 9.228 8.970 8.970 1,754 -0.01(-0.14%)
Feb 09, 2010 9.039 9.499 8.970 8.982 1,111 -0.03(-0.35%)
Feb 08, 2010 9.921 9.921 8.932 9.014 3,794 -1.38(-13.27%)
Feb 05, 2010 8.781 10.65 8.781 10.39 6,032 +1.73(+20.00%)
Feb 03, 2010 8.674 8.661 8.661 8.661 1,270 +0.00(+0.00%)
Feb 02, 2010 8.661 8.661 8.661 8.661 723 +0.00(+0.00%)
Feb 01, 2010 8.623 8.661 8.535 8.661 635 -0.47(-5.11%)
Jan 29, 2010 9.127 9.127 9.127 9.127 158 +0.16(+1.76%)
Jan 28, 2010 9.190 9.322 8.869 8.970 2,070 -0.16(-1.79%)
Jan 27, 2010 9.133 9.133 9.133 9.133 158 +0.00(+0.00%)
Jan 21, 2010 9.133 9.133 9.133 9.133 1,111 -0.20(-2.09%)
Jan 20, 2010 9.763 9.763 9.329 9.329 635 +0.04(+0.41%)
Jan 19, 2010 8.951 9.291 8.951 9.291 317 -0.18(-1.93%)
Jan 14, 2010 9.379 9.474 9.474 9.474 1,746 -0.60(-5.94%)
Jan 13, 2010 9.196 10.07 8.926 10.07 3,244 +0.86(+9.30%)
Jan 12, 2010 9.291 9.291 9.215 9.215 1,238 +0.08(+0.90%)
Jan 11, 2010 9.134 9.152 9.133 9.133 3,645 +0.13(+1.41%)
Jan 08, 2010 8.850 9.020 8.850 9.007 1,111 +0.24(+2.72%)
Jan 07, 2010 8.825 8.825 8.768 8.768 317 -0.24(-2.66%)
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.