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 )

30.40 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 12, 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 (%)
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%)
Jan 02, 2009 9.625 9.625 9.625 9.625 0 +0.00(+0.00%)
Dec 31, 2008 9.568 9.625 9.568 9.625 5,551 +0.02(+0.20%)
Dec 30, 2008 9.619 9.619 8.926 9.606 3,306 +0.16(+1.67%)
Dec 19, 2008 9.448 9.448 9.448 9.448 4,127 +0.82(+9.49%)
Dec 17, 2008 8.630 8.630 8.630 8.630 317 -0.43(-4.79%)
Dec 11, 2008 8.756 9.064 9.064 9.064 317 +0.78(+9.43%)
Dec 10, 2008 8.283 8.283 8.283 8.283 158 +0.03(+0.38%)
Dec 04, 2008 8.252 8.252 8.252 8.252 158 -0.01(-0.08%)
Dec 03, 2008 8.258 8.258 8.258 8.258 158 -0.25(-2.89%)
Dec 02, 2008 8.504 8.504 8.504 8.504 1,587 +0.26(+3.21%)
Dec 01, 2008 8.693 8.693 8.239 8.239 830 -1.39(-14.45%)
Oct 27, 2008 9.631 9.631 9.631 9.631 158 +0.66(+7.30%)
Oct 24, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Oct 23, 2008 8.982 8.982 8.976 8.976 317 -0.66(-6.86%)
Oct 22, 2008 9.637 9.637 9.637 9.637 0 +0.00(+0.00%)
Oct 21, 2008 9.637 9.637 9.637 9.637 476 +0.02(+0.20%)
Oct 15, 2008 9.619 9.619 9.619 9.619 0 +0.00(+0.00%)
Oct 14, 2008 9.619 9.619 9.619 9.619 301 +0.52(+5.75%)
Oct 13, 2008 9.096 9.096 9.096 9.096 492 -0.20(-2.10%)
Oct 10, 2008 9.663 9.663 9.291 9.291 1,428 +0.23(+2.50%)
Oct 09, 2008 9.511 9.511 8.711 9.064 3,508 -0.61(-6.32%)
Oct 08, 2008 9.675 9.675 9.675 9.675 1,111 -0.03(-0.26%)
Oct 07, 2008 9.556 9.763 9.700 9.700 4,232 +0.14(+1.52%)
Oct 06, 2008 9.700 9.700 9.556 9.556 1,111 -0.12(-1.24%)
Sep 30, 2008 9.763 9.675 9.675 9.675 11,271 +0.01(+0.07%)
Sep 23, 2008 9.707 9.669 9.669 9.669 2,381 +0.00(+0.00%)
Sep 22, 2008 9.669 9.669 9.669 9.669 655 -0.09(-0.97%)
Sep 17, 2008 9.921 9.763 9.763 9.763 1,270 +0.09(+0.88%)
Sep 16, 2008 9.921 9.921 9.678 9.678 404 -0.09(-0.93%)
Sep 15, 2008 9.763 9.826 9.763 9.770 1,905 +0.01(+0.06%)
Sep 12, 2008 9.770 9.770 9.763 9.763 962 -0.27(-2.67%)
Sep 04, 2008 10.39 10.03 10.03 10.03 2,540 -0.36(-3.48%)
Sep 03, 2008 10.39 10.39 10.39 10.39 1,584 +0.63(+6.45%)
Sep 02, 2008 9.770 9.770 9.763 9.763 317 -0.63(-6.06%)
Aug 29, 2008 10.39 10.39 10.39 10.39 365 +0.31(+3.13%)
Aug 27, 2008 10.08 10.08 10.08 10.08 0 -0.31(-2.97%)
Aug 25, 2008 10.37 10.39 10.39 10.39 952 +0.00(+0.00%)
Aug 20, 2008 10.39 10.39 10.39 10.39 158 +0.07(+0.71%)
Aug 19, 2008 10.20 10.37 10.08 10.31 1,065 +0.11(+1.07%)
Aug 14, 2008 9.990 10.20 10.20 10.20 793 +0.21(+2.08%)
Aug 13, 2008 9.763 9.996 9.763 9.996 1,184 +0.27(+2.79%)
Aug 12, 2008 9.726 9.726 9.726 9.726 0 +0.00(+0.00%)
Aug 11, 2008 9.606 9.726 9.606 9.726 2,381 +0.13(+1.31%)
Aug 08, 2008 9.448 9.600 9.385 9.600 5,389 +0.14(+1.53%)
Aug 07, 2008 9.448 9.600 9.442 9.455 3,324 +0.01(+0.13%)
Aug 06, 2008 9.442 9.442 9.442 9.442 476 +0.00(+0.00%)
Aug 05, 2008 9.442 9.442 9.442 9.442 0 +0.00(+0.00%)
Aug 04, 2008 9.442 9.442 9.442 9.442 0 +0.00(+0.00%)
Aug 01, 2008 9.291 9.442 9.291 9.442 635 +0.15(+1.63%)
Jul 31, 2008 9.291 9.291 9.291 9.291 158 +0.47(+5.36%)
Jul 30, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Jul 29, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Jul 28, 2008 9.133 9.133 8.819 8.819 2,047 -0.32(-3.45%)
Jul 25, 2008 9.133 9.134 9.133 9.134 1,587 +0.16(+1.76%)
Jul 24, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jul 23, 2008 8.976 8.976 8.976 8.976 215 +0.16(+1.78%)
Jul 22, 2008 8.819 8.819 8.819 8.819 3,222 +0.31(+3.70%)
Jul 21, 2008 8.510 8.510 8.504 8.504 395 -0.31(-3.55%)
Jul 18, 2008 8.812 8.819 8.812 8.817 1,047 -0.00(-0.02%)
Jul 17, 2008 8.781 8.819 8.214 8.819 1,111 +0.63(+7.69%)
Jul 16, 2008 8.189 8.189 8.189 8.189 4,127 +0.00(+0.00%)
Jul 15, 2008 8.189 8.189 8.189 8.189 3,175 +0.00(+0.00%)
Jul 14, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 11, 2008 8.189 8.189 8.189 8.189 2,540 -0.16(-1.89%)
Jul 10, 2008 8.189 8.346 8.085 8.346 7,937 +0.16(+1.92%)
Jul 09, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 08, 2008 8.189 8.346 8.189 8.189 1,031 -0.31(-3.70%)
Jul 07, 2008 8.504 8.504 8.504 8.504 1,036 +0.31(+3.85%)
Jul 04, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 03, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Jul 02, 2008 8.888 8.888 8.189 8.189 3,818 -0.64(-7.21%)
Jul 01, 2008 8.825 8.825 8.825 8.825 450 -0.43(-4.69%)
Jun 30, 2008 9.259 9.442 9.259 9.259 6,353 +0.44(+5.00%)
Jun 27, 2008 8.812 8.819 8.796 8.819 6,047 +0.10(+1.16%)
Jun 26, 2008 8.970 8.970 8.718 8.718 793 -0.23(-2.62%)
Jun 25, 2008 8.762 8.952 8.762 8.952 895 -0.02(-0.27%)
Jun 24, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 23, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 20, 2008 8.976 8.976 8.976 8.976 317 +0.03(+0.35%)
Jun 19, 2008 8.945 8.945 8.945 8.945 158 -0.03(-0.28%)
Jun 18, 2008 8.970 8.970 8.970 8.970 2,222 +0.00(+0.00%)
Jun 17, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Jun 16, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Jun 13, 2008 8.970 8.970 8.970 8.970 293 -0.04(-0.42%)
Jun 12, 2008 8.989 9.008 8.970 9.008 635 +0.03(+0.35%)
Jun 11, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 10, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 09, 2008 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jun 06, 2008 9.140 9.140 8.976 8.976 5,048 -0.16(-1.72%)
Jun 05, 2008 9.127 9.133 9.127 9.133 317 +0.03(+0.35%)
Jun 04, 2008 9.102 9.102 9.070 9.102 1,465 +0.06(+0.70%)
Jun 03, 2008 9.039 9.039 9.039 9.039 158 -0.09(-1.03%)
Jun 02, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
May 30, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
May 29, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
May 28, 2008 9.039 9.133 9.039 9.133 501 +0.17(+1.88%)
May 27, 2008 8.976 8.976 8.965 8.965 1,508 -0.02(-0.20%)
May 26, 2008 9.070 9.070 8.982 8.982 555 +0.00(+0.00%)
May 23, 2008 9.070 9.070 8.982 8.982 555 -0.00(-0.00%)
May 22, 2008 9.140 9.140 8.982 8.982 635 -0.27(-2.93%)
May 21, 2008 9.253 9.253 9.253 9.253 0 +0.00(+0.00%)
May 20, 2008 9.253 9.253 9.253 9.253 0 +0.00(+0.00%)
May 19, 2008 8.976 9.285 8.976 9.253 476 +0.34(+3.82%)
May 16, 2008 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
May 15, 2008 9.133 9.133 8.913 8.913 7,917 -0.22(-2.41%)
May 14, 2008 9.133 9.133 9.133 9.133 158 +0.00(+0.00%)
May 13, 2008 9.133 9.133 9.133 9.133 158 -0.53(-5.48%)
May 12, 2008 9.663 9.663 9.663 9.663 158 +0.01(+0.07%)
May 09, 2008 9.348 9.656 9.348 9.656 722 +0.37(+3.93%)
May 08, 2008 9.291 9.291 9.291 9.291 158 +0.43(+4.83%)
May 07, 2008 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
May 06, 2008 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
May 05, 2008 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
May 02, 2008 9.026 9.026 8.863 8.863 1,635 +0.04(+0.50%)
May 01, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Apr 30, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Apr 29, 2008 8.819 8.819 8.819 8.819 0 +0.00(+0.00%)
Apr 28, 2008 8.819 8.819 8.819 8.819 587 -0.50(-5.34%)
Apr 25, 2008 9.316 9.316 9.316 9.316 158 +0.50(+5.64%)
Apr 24, 2008 9.416 9.416 8.819 8.819 2,232 -0.04(-0.50%)
Apr 23, 2008 8.863 9.008 8.863 8.863 2,805 -0.14(-1.61%)
Apr 22, 2008 9.354 9.354 9.008 9.008 1,814 -0.35(-3.70%)
Apr 21, 2008 9.354 9.354 9.354 9.354 0 +0.00(+0.00%)
Apr 18, 2008 9.354 9.354 9.348 9.354 2,857 +0.00(+0.00%)
Apr 17, 2008 9.335 9.354 9.335 9.354 1,587 +0.30(+3.34%)
Apr 16, 2008 9.052 9.052 9.052 9.052 0 +0.00(+0.00%)
Apr 15, 2008 9.052 9.052 9.052 9.052 0 +0.00(+0.00%)
Apr 14, 2008 9.448 9.448 9.052 9.052 1,998 -0.40(-4.20%)
Apr 11, 2008 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Apr 10, 2008 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Apr 09, 2008 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Apr 08, 2008 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Apr 07, 2008 9.448 9.448 9.448 9.448 158 -0.06(-0.66%)
Apr 04, 2008 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Apr 03, 2008 9.612 9.763 9.511 9.511 635 -0.72(-7.08%)
Apr 02, 2008 10.14 10.24 10.14 10.24 2,895 +0.00(+0.00%)
Apr 01, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 31, 2008 10.46 10.46 10.24 10.24 6,761 +0.63(+6.56%)
Mar 28, 2008 9.606 9.606 9.606 9.606 0 +0.00(+0.00%)
Mar 27, 2008 9.606 9.606 9.606 9.606 0 +0.00(+0.00%)
Mar 26, 2008 9.606 9.606 9.606 9.606 349 +0.07(+0.73%)
Mar 25, 2008 3.238 9.537 9.537 9.537 0 +0.00(+0.00%)
Mar 24, 2008 9.537 9.537 9.537 9.537 476 +0.03(+0.26%)
Mar 21, 2008 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Mar 20, 2008 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Mar 19, 2008 9.511 9.511 9.511 9.511 158 -0.25(-2.58%)
Mar 18, 2008 9.763 9.763 9.763 9.763 0 +0.00(+0.00%)
Mar 17, 2008 9.763 9.763 9.763 9.763 0 +0.00(+0.00%)
Mar 14, 2008 9.763 9.763 9.763 9.763 0 +0.00(+0.00%)
Mar 13, 2008 9.763 9.763 9.763 9.763 0 +0.00(+0.00%)
Mar 12, 2008 9.760 9.763 9.760 9.763 317 -0.01(-0.06%)
Mar 11, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Mar 10, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Mar 07, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Mar 06, 2008 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Mar 05, 2008 10.00 10.00 9.763 9.770 4,057 -0.23(-2.33%)
Mar 04, 2008 10.00 10.00 10.00 10.00 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.