FIRST CALIFORNIA $8.29

down -0.14


23/5/2013 09:23 AM  |  NASDAQ : FCAL  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FCAL historical data

Date Open High Low Close Volume
5/22/2013 8.44 8.66 8.38 8.43 587
5/21/2013 8.33 8.49 8.33 8.48 266
5/20/2013 8.29 8.35 8.28 8.35 3706
5/17/2013 8.25 8.32 8.23 8.28 588
5/16/2013 8.30 8.32 8.18 8.28 781
5/15/2013 8.26 8.47 8.25 8.29 3968
5/14/2013 8.15 8.19 8.03 8.19 2098
5/13/2013 8.11 8.16 8.07 8.11 303
5/10/2013 8.20 8.20 8.11 8.17 159
5/9/2013 8.17 8.23 8.12 8.17 235
5/8/2013 7.79 8.22 7.79 8.20 1074
5/7/2013 8.04 8.22 8.04 8.20 237
5/6/2013 7.91 8.09 7.83 8.06 580
5/3/2013 7.96 8.10 7.84 7.89 1438
5/2/2013 7.77 7.93 7.77 7.89 198
5/1/2013 8.02 8.10 7.76 7.76 1060
4/30/2013 8.08 8.09 8.02 8.07 1227
4/29/2013 8.00 8.07 7.94 8.05 304
4/26/2013 7.97 8.00 7.85 7.95 660
4/25/2013 8.06 8.06 7.99 8.02 362
4/24/2013 8.03 8.05 7.99 8.05 153
4/23/2013 7.86 8.02 7.86 8.01 620
4/22/2013 7.92 7.92 7.79 7.81 246
4/19/2013 7.79 8.01 7.79 7.94 329
4/18/2013 7.80 7.86 7.77 7.81 338
4/17/2013 7.95 7.96 7.60 7.81 3385
4/16/2013 7.95 8.04 7.92 8.01 827
4/15/2013 8.20 8.29 7.88 7.92 646
4/12/2013 8.22 8.31 8.19 8.27 645
4/11/2013 8.33 8.34 8.22 8.24 969
4/10/2013 8.24 8.37 8.24 8.36 1307
4/9/2013 8.23 8.30 8.18 8.25 211
4/8/2013 8.32 8.32 8.17 8.27 173
4/5/2013 8.23 8.30 8.20 8.28 273
4/4/2013 8.22 8.38 8.18 8.36 392
4/3/2013 8.39 8.39 8.18 8.22 450
4/2/2013 8.46 8.52 8.37 8.41 458
4/1/2013 8.55 8.74 8.38 8.46 565
3/28/2013 8.53 8.58 8.52 8.52 402
3/27/2013 8.42 8.58 8.35 8.57 517
3/26/2013 8.41 8.43 8.36 8.42 280
3/25/2013 8.35 8.42 8.24 8.36 349
3/22/2013 8.34 8.39 8.27 8.37 202
3/21/2013 8.43 8.43 8.32 8.35 106
3/20/2013 8.33 8.64 8.33 8.49 248
3/19/2013 8.28 8.37 8.28 8.33 933
3/18/2013 8.31 8.34 8.23 8.27 814
3/15/2013 8.31 8.38 8.28 8.37 1126
3/14/2013 8.27 8.31 8.25 8.29 424
3/13/2013 8.20 8.26 8.14 8.26 1476
3/12/2013 8.22 8.26 8.14 8.17 1725
3/11/2013 8.19 8.29 8.19 8.27 155
3/8/2013 8.30 8.30 8.18 8.23 293
3/7/2013 8.16 8.25 8.05 8.25 2715
3/6/2013 8.10 8.18 8.03 8.18 147
3/5/2013 8.02 8.16 8.02 8.12 1091
3/4/2013 8.05 8.05 8.00 8.03 309
3/1/2013 7.97 8.12 7.92 8.07 891
2/28/2013 7.98 8.09 7.98 8.04 511
2/27/2013 7.93 8.04 7.93 7.99 440
2/26/2013 7.95 8.00 7.93 7.95 873
2/25/2013 8.10 8.15 7.93 7.93 676
2/22/2013 8.02 8.13 8.02 8.11 353
2/21/2013 8.07 8.10 7.96 7.98 495
2/20/2013 8.19 8.19 8.03 8.05 654
2/19/2013 8.17 8.19 8.14 8.18 265
2/15/2013 8.19 8.25 8.15 8.19 445
2/14/2013 8.10 8.19 8.10 8.15 114
2/13/2013 8.08 8.15 8.08 8.11 228
2/12/2013 8.11 8.12 8.06 8.10 95
2/11/2013 8.10 8.10 8.07 8.09 76
2/8/2013 8.08 8.19 8.08 8.10 281
2/7/2013 8.08 8.13 8.02 8.10 539
2/6/2013 8.09 8.16 7.99 8.13 272
2/5/2013 8.06 8.19 8.04 8.14 162
2/4/2013 8.08 8.08 8.01 8.02 209
2/1/2013 8.02 8.08 8.00 8.08 2359
1/31/2013 7.95 8.03 7.94 8.02 635
1/30/2013 8.01 8.04 7.96 8.01 1208
1/29/2013 8.07 8.07 8.00 8.03 1455
1/28/2013 8.14 8.15 8.00 8.05 922
1/25/2013 8.00 8.18 7.92 8.18 862
1/24/2013 7.96 7.99 7.90 7.99 520
1/23/2013 7.95 7.95 7.92 7.94 640
1/22/2013 7.89 7.94 7.87 7.93 262
1/18/2013 7.91 7.94 7.87 7.93 502
1/17/2013 7.91 7.94 7.91 7.94 1320
1/16/2013 7.86 7.92 7.81 7.90 465
1/15/2013 7.89 7.89 7.80 7.89 270
1/14/2013 7.78 7.91 7.75 7.91 397
1/11/2013 7.90 7.90 7.74 7.79 468
1/10/2013 7.88 7.89 7.85 7.89 236
1/9/2013 7.88 7.90 7.87 7.89 1035
1/8/2013 7.86 7.90 7.86 7.88 679
1/7/2013 7.88 7.88 7.86 7.86 551
1/4/2013 7.85 7.90 7.82 7.90 2069
1/3/2013 7.84 7.86 7.72 7.85 1509
1/2/2013 7.75 7.87 7.74 7.84 1267
12/31/2012 7.73 7.76 7.69 7.72 1124
12/28/2012 7.66 7.75 7.66 7.70 439
Marketplace
Trading Center