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 )

29.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Apr 29, 2003 12.05 12.34 12.05 12.34 522 +0.26(+2.14%)
Apr 28, 2003 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Apr 25, 2003 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Apr 24, 2003 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Apr 23, 2003 12.28 12.28 11.97 12.08 9,059 -0.15(-1.27%)
Apr 22, 2003 12.37 12.37 12.18 12.24 2,090 -0.10(-0.84%)
Apr 21, 2003 12.34 12.40 12.34 12.34 1,568 +0.13(+1.03%)
Apr 17, 2003 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 16, 2003 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 15, 2003 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 14, 2003 12.29 12.29 12.08 12.21 10,976 +0.01(+0.05%)
Apr 11, 2003 12.21 12.21 12.21 12.21 174 -0.42(-3.32%)
Apr 10, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 09, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 08, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 07, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 04, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 03, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 02, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 01, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 31, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 28, 2003 12.63 12.63 12.63 12.63 348 +0.00(+0.00%)
Mar 27, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 26, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 25, 2003 12.63 12.63 12.63 12.63 2,090 +0.23(+1.85%)
Mar 24, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Mar 21, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Mar 20, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Mar 19, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Mar 18, 2003 12.35 12.40 12.35 12.40 871 -0.23(-1.82%)
Mar 17, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Mar 14, 2003 12.63 12.63 12.63 12.63 696 -0.06(-0.45%)
Mar 13, 2003 12.48 12.68 12.48 12.68 871 +1.06(+9.14%)
Mar 12, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Mar 11, 2003 11.62 11.62 11.62 11.62 174 +0.00(+0.00%)
Mar 07, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Mar 06, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Mar 05, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Mar 04, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Mar 03, 2003 11.62 11.62 11.62 11.62 522 -1.00(-7.95%)
Feb 28, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 27, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 26, 2003 12.63 12.63 12.63 12.63 174 +0.06(+0.46%)
Feb 25, 2003 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Feb 24, 2003 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Feb 21, 2003 12.57 12.57 12.57 12.57 174 -0.06(-0.45%)
Feb 20, 2003 12.63 12.63 12.63 12.63 1,045 +0.00(+0.00%)
Feb 19, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 18, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 14, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 13, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 12, 2003 12.63 12.63 12.63 12.63 1,045 -0.06(-0.45%)
Feb 11, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Feb 10, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Feb 07, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Feb 06, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Feb 05, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jan 31, 2003 12.76 12.76 12.68 12.68 348 -0.05(-0.41%)
Jan 30, 2003 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jan 27, 2003 12.73 12.74 12.73 12.74 522 +0.01(+0.09%)
Jan 23, 2003 12.05 12.73 11.80 12.73 1,045 -0.01(-0.09%)
Jan 22, 2003 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jan 21, 2003 11.97 12.74 11.97 12.74 696 +0.94(+7.98%)
Jan 17, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 16, 2003 11.80 11.80 11.80 11.80 522 -0.12(-1.01%)
Jan 15, 2003 11.92 11.92 11.92 11.92 1,742 -0.01(-0.10%)
Jan 14, 2003 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jan 13, 2003 11.93 11.93 11.93 11.93 174 +0.01(+0.10%)
Jan 10, 2003 11.92 11.92 11.92 11.92 348 +0.13(+1.07%)
Jan 09, 2003 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Jan 08, 2003 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Jan 07, 2003 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Jan 02, 2003 11.79 11.79 11.79 11.79 871 +0.12(+1.03%)
Dec 31, 2002 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Dec 30, 2002 11.67 11.67 11.67 11.67 348 +0.23(+2.01%)
Dec 27, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Dec 26, 2002 11.48 11.48 11.44 11.44 696 +0.53(+4.89%)
Dec 24, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Dec 23, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Dec 20, 2002 11.48 11.48 10.91 10.91 3,832 -0.57(-5.00%)
Dec 19, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 18, 2002 11.48 11.48 11.48 11.48 174 +0.00(+0.01%)
Dec 17, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 16, 2002 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 13, 2002 11.48 11.48 11.48 11.48 871 +0.29(+2.56%)
Dec 12, 2002 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Dec 11, 2002 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Dec 10, 2002 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Dec 09, 2002 11.19 11.19 11.19 11.19 174 +0.29(+2.63%)
Dec 06, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Dec 05, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Dec 04, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Dec 03, 2002 10.91 10.91 10.91 10.91 348 +0.00(+0.00%)
Dec 02, 2002 10.91 10.91 10.91 10.91 1,568 +0.00(+0.00%)
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%)
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.