Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1st Constitution Bcp (NQ: FCCY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 24, 2011 6.847 7.204 6.774 6.865 7,308 +0.14(+2.04%)
May 23, 2011 7.232 7.232 6.728 6.728 1,911 -0.09(-1.34%)
May 20, 2011 6.939 6.939 6.820 6.820 4,355 -0.05(-0.67%)
May 19, 2011 6.838 6.865 6.838 6.865 4,427 +0.03(+0.40%)
May 17, 2011 6.728 6.838 6.838 6.838 436 +0.04(+0.54%)
May 16, 2011 6.746 6.801 6.733 6.801 327 +0.07(+1.09%)
May 13, 2011 6.728 6.728 6.728 6.728 327 +0.00(+0.00%)
May 12, 2011 6.728 6.728 6.728 6.728 583 +0.04(+0.55%)
May 11, 2011 7.094 7.094 6.637 6.692 7,783 -0.36(-5.07%)
May 10, 2011 7.186 7.203 7.049 7.049 3,620 -0.18(-2.53%)
May 09, 2011 7.277 7.287 7.232 7.232 13,225 -0.02(-0.25%)
May 06, 2011 7.250 7.277 7.232 7.250 3,386 +0.01(+0.13%)
May 05, 2011 7.241 7.241 7.241 7.241 109 -0.08(-1.13%)
May 04, 2011 7.677 7.677 7.067 7.323 11,170 -0.05(-0.62%)
May 03, 2011 7.589 7.589 7.369 7.369 1,092 -0.32(-4.17%)
Apr 29, 2011 7.689 7.689 7.689 7.689 0 +0.62(+8.72%)
Apr 28, 2011 7.188 7.323 7.049 7.072 6,948 -0.65(-8.46%)
Apr 27, 2011 7.534 7.726 7.534 7.726 2,409 -0.05(-0.59%)
Apr 26, 2011 7.479 7.772 7.479 7.772 655 +0.36(+4.81%)
Apr 25, 2011 7.598 7.598 7.158 7.415 2,621 -0.20(-2.64%)
Apr 21, 2011 7.616 7.616 7.616 7.616 546 +0.06(+0.84%)
Apr 20, 2011 7.561 7.561 7.552 7.553 834 +0.08(+1.12%)
Apr 18, 2011 7.470 7.470 7.470 7.470 0 -0.11(-1.45%)
Apr 15, 2011 7.689 7.689 7.579 7.579 4,041 -0.29(-3.72%)
Apr 07, 2011 7.872 7.872 7.872 7.872 0 +0.09(+1.18%)
Apr 06, 2011 7.772 7.781 7.772 7.781 764 +0.01(+0.12%)
Apr 05, 2011 7.772 7.772 7.772 7.772 109 -0.01(-0.12%)
Mar 30, 2011 7.781 7.781 7.781 7.781 0 -0.05(-0.70%)
Mar 29, 2011 7.836 7.836 7.836 7.836 596 -0.24(-2.95%)
Mar 28, 2011 8.074 8.074 8.074 8.074 109 +0.06(+0.80%)
Mar 25, 2011 8.010 8.010 8.010 8.010 2,421 +0.17(+2.22%)
Mar 24, 2011 7.845 7.845 7.836 7.836 1,092 -0.28(-3.50%)
Mar 23, 2011 8.110 8.120 8.110 8.120 327 +0.27(+3.50%)
Mar 22, 2011 8.129 8.129 7.845 7.845 1,747 -0.28(-3.49%)
Mar 17, 2011 8.129 8.129 8.129 8.129 0 -0.16(-1.88%)
Mar 14, 2011 8.284 8.284 8.284 8.284 0 -0.05(-0.55%)
Mar 08, 2011 8.330 8.330 8.330 8.330 0 +0.05(+0.55%)
Mar 03, 2011 8.284 8.284 8.284 8.284 0 +0.00(+0.00%)
Mar 02, 2011 8.284 8.284 8.284 8.284 436 +0.00(+0.00%)
Mar 01, 2011 8.284 8.284 8.284 8.284 218 +0.00(+0.00%)
Feb 28, 2011 8.284 8.284 8.284 8.284 162 +0.08(+1.00%)
Feb 25, 2011 8.248 8.312 8.156 8.202 1,895 -0.04(-0.44%)
Feb 24, 2011 8.239 8.239 8.239 8.239 218 +0.01(+0.11%)
Feb 23, 2011 8.239 8.239 8.147 8.229 1,623 -0.15(-1.75%)
Feb 22, 2011 8.376 8.376 8.376 8.376 471 +0.14(+1.67%)
Feb 18, 2011 8.239 8.289 8.239 8.239 1,313 +0.00(+0.00%)
Feb 17, 2011 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Feb 16, 2011 8.239 8.239 8.239 8.239 327 +0.00(+0.00%)
Feb 15, 2011 8.687 8.687 8.239 8.239 11,479 -0.45(-5.16%)
Feb 14, 2011 8.330 8.687 8.330 8.687 3,691 +0.36(+4.29%)
Feb 11, 2011 8.376 8.376 8.330 8.330 5,022 +0.00(+0.00%)
Feb 09, 2011 8.330 8.330 8.330 8.330 436 -0.00(-0.00%)
Feb 07, 2011 8.376 8.330 8.330 8.330 983 +0.00(+0.00%)
Feb 04, 2011 8.422 8.422 8.330 8.330 2,143 -0.18(-2.15%)
Feb 03, 2011 8.431 8.513 8.431 8.513 655 -0.02(-0.26%)
Feb 02, 2011 8.596 8.605 8.535 8.535 495 -0.01(-0.06%)
Feb 01, 2011 8.577 8.605 8.541 8.541 2,203 +0.71(+9.12%)
Jan 28, 2011 7.827 7.827 7.827 7.827 0 -0.13(-1.61%)
Jan 26, 2011 7.781 7.955 7.955 7.955 1,966 +0.08(+1.05%)
Jan 25, 2011 7.836 7.872 7.781 7.872 655 +0.02(+0.23%)
Jan 24, 2011 7.854 7.863 7.854 7.854 1,486 +0.07(+0.94%)
Jan 21, 2011 7.808 7.808 7.781 7.781 1,819 +0.00(+0.00%)
Jan 20, 2011 7.854 7.854 7.763 7.781 1,420 -0.23(-2.86%)
Jan 19, 2011 8.010 8.010 8.010 8.010 1,269 +0.00(+0.00%)
Jan 18, 2011 7.982 8.010 7.982 8.010 864 -0.28(-3.42%)
Jan 13, 2011 8.293 8.293 8.293 8.293 0 -0.40(-4.63%)
Jan 12, 2011 8.669 8.696 8.586 8.696 3,256 +0.14(+1.60%)
Jan 11, 2011 8.559 8.650 8.477 8.559 3,290 +0.17(+2.07%)
Jan 10, 2011 8.284 8.467 8.284 8.385 4,805 +0.15(+1.78%)
Jan 07, 2011 8.330 8.440 8.229 8.239 3,018 +0.40(+5.14%)
Jan 06, 2011 7.882 7.909 7.836 7.836 2,677 -0.27(-3.28%)
Jan 05, 2011 8.101 8.101 8.101 8.101 546 +0.09(+1.14%)
Jan 04, 2011 8.010 8.010 8.001 8.010 4,139 +0.00(+0.00%)
Jan 03, 2011 8.010 8.010 8.010 8.010 1,092 +0.17(+2.22%)
Dec 31, 2010 8.010 8.010 7.836 7.836 1,551 -0.17(-2.09%)
Dec 29, 2010 8.001 8.003 8.003 8.003 109 +0.16(+2.01%)
Dec 27, 2010 7.845 7.845 7.845 7.845 109 -0.11(-1.38%)
Dec 21, 2010 7.982 7.955 7.955 7.955 3,058 +0.53(+7.15%)
Dec 20, 2010 7.369 7.424 7.287 7.424 8,909 +0.05(+0.75%)
Dec 17, 2010 7.369 7.401 7.369 7.369 11,775 -0.00(-0.01%)
Dec 16, 2010 7.369 7.425 7.369 7.370 4,569 +0.00(+0.01%)
Dec 15, 2010 7.369 7.369 7.369 7.369 3,823 +0.00(+0.00%)
Dec 14, 2010 7.369 7.369 7.360 7.369 6,226 +0.00(+0.00%)
Dec 13, 2010 7.323 7.369 7.232 7.369 7,768 +0.15(+2.03%)
Dec 10, 2010 7.323 7.323 7.177 7.222 5,795 -0.30(-4.01%)
Dec 09, 2010 7.671 7.671 7.525 7.525 4,697 -0.16(-2.14%)
Dec 08, 2010 7.158 8.220 7.158 7.689 16,369 +0.51(+7.14%)
Dec 07, 2010 7.186 7.195 7.177 7.177 1,391 -0.36(-4.74%)
Dec 06, 2010 7.168 7.534 7.168 7.534 327 +0.47(+6.61%)
Nov 30, 2010 7.067 7.067 7.067 7.067 0 -0.71(-9.18%)
Nov 29, 2010 7.726 7.781 6.958 7.781 3,945 +0.86(+12.43%)
Nov 24, 2010 6.920 6.920 6.920 6.920 0 +0.09(+1.33%)
Nov 19, 2010 6.830 6.830 6.830 6.830 0 -0.26(-3.73%)
Nov 15, 2010 7.094 7.094 7.094 7.094 0 +0.19(+2.79%)
Nov 11, 2010 6.902 6.902 6.902 6.902 0 -0.06(-0.92%)
Nov 10, 2010 6.966 6.966 6.966 6.966 1,240 -0.08(-1.17%)
Nov 09, 2010 6.042 7.058 5.913 7.049 2,684 -0.27(-3.75%)
Nov 05, 2010 7.140 7.323 7.323 7.323 12,235 +0.05(+0.63%)
Nov 02, 2010 7.232 7.277 7.277 7.277 655 +0.41(+6.00%)
Nov 01, 2010 6.865 6.865 6.865 6.865 109 -0.22(-3.10%)
Oct 29, 2010 6.682 7.130 6.682 7.085 1,966 -0.02(-0.26%)
Oct 27, 2010 6.545 7.103 7.103 7.103 10,924 +0.60(+9.30%)
Oct 22, 2010 6.618 6.499 6.499 6.499 9,067 -0.37(-5.33%)
Oct 21, 2010 6.957 6.957 6.554 6.865 3,069 -0.12(-1.70%)
Oct 19, 2010 6.984 6.984 6.984 6.984 3,058 +0.57(+8.84%)
Oct 15, 2010 6.417 6.417 6.417 6.417 327 -0.26(-3.84%)
Oct 11, 2010 7.067 6.673 6.673 6.673 2,075 -0.33(-4.71%)
Oct 08, 2010 6.490 7.003 6.490 7.003 220 -0.02(-0.26%)
Oct 07, 2010 6.792 7.021 6.417 7.021 4,182 +0.61(+9.57%)
Oct 05, 2010 6.408 6.408 6.408 6.408 983 +0.00(+0.00%)
Oct 04, 2010 6.408 6.435 6.408 6.408 895 -0.46(-6.67%)
Oct 01, 2010 6.865 6.865 6.865 6.865 109 +0.06(+0.94%)
Sep 30, 2010 6.801 6.801 6.801 6.801 109 +0.08(+1.23%)
Sep 29, 2010 6.591 6.719 6.591 6.719 655 +0.26(+3.97%)
Sep 27, 2010 6.463 6.463 6.463 6.463 1,201 +0.02(+0.28%)
Sep 24, 2010 6.591 6.591 6.444 6.444 278 -0.19(-2.90%)
Sep 22, 2010 6.637 6.637 6.637 6.637 1,310 +0.23(+3.53%)
Sep 21, 2010 6.637 6.637 6.410 6.410 3,490 -0.46(-6.63%)
Sep 20, 2010 6.865 6.865 6.865 6.865 218 +0.23(+3.45%)
Sep 16, 2010 6.637 6.637 6.637 6.637 218 -0.22(-3.20%)
Sep 15, 2010 7.644 7.644 6.856 6.856 218 +0.46(+7.15%)
Sep 14, 2010 6.444 6.444 6.371 6.399 1,379 -0.01(-0.14%)
Sep 08, 2010 6.408 6.408 6.408 6.408 546 +0.00(+0.00%)
Sep 07, 2010 6.399 6.408 6.399 6.408 1,310 +0.23(+3.70%)
Sep 03, 2010 6.179 6.179 6.179 6.179 1,034 +0.00(+0.00%)
Sep 02, 2010 6.179 6.179 6.179 6.179 163 +0.09(+1.50%)
Aug 31, 2010 6.023 6.087 6.087 6.087 4,151 +0.09(+1.45%)
Aug 27, 2010 6.856 6.000 6.000 6.000 655 -0.85(-12.37%)
Aug 20, 2010 6.408 6.847 6.847 6.847 1,638 +0.00(+0.00%)
Aug 19, 2010 6.847 6.847 6.847 6.847 109 +0.44(+6.86%)
Aug 16, 2010 6.408 6.408 6.408 6.408 109 +0.00(+0.00%)
Aug 13, 2010 6.408 6.408 6.408 6.408 109 +0.00(+0.00%)
Aug 11, 2010 6.408 6.408 6.408 6.408 436 +0.14(+2.19%)
Aug 10, 2010 6.408 6.417 5.854 6.270 1,622 -0.16(-2.56%)
Aug 09, 2010 6.637 6.637 6.408 6.435 1,012 -0.20(-3.03%)
Aug 06, 2010 6.637 6.637 6.637 6.637 309 -0.21(-3.07%)
Aug 04, 2010 6.920 6.847 6.847 6.847 218 -0.08(-1.19%)
Aug 03, 2010 6.838 6.984 6.838 6.930 546 +0.38(+5.87%)
Aug 02, 2010 6.710 6.710 6.545 6.545 764 -0.69(-9.49%)
Jul 30, 2010 6.856 7.232 6.856 7.232 1,887 +0.54(+8.07%)
Jul 29, 2010 6.692 6.692 6.692 6.692 1,095 -0.17(-2.53%)
Jul 28, 2010 6.865 6.865 6.801 6.865 600 -0.23(-3.23%)
Jul 27, 2010 7.094 7.094 7.094 7.094 873 +0.00(+0.00%)
Jul 26, 2010 7.094 7.131 7.094 7.094 1,174 +0.00(+0.00%)
Jul 22, 2010 7.003 7.094 7.094 7.094 4,260 +0.40(+6.02%)
Jul 19, 2010 6.692 6.692 6.692 6.692 1,201 -0.40(-5.68%)
Jul 08, 2010 7.094 7.094 7.094 7.094 1,857 +0.23(+3.33%)
Jul 07, 2010 6.865 6.865 6.865 6.865 109 -0.23(-3.23%)
Jul 06, 2010 7.369 7.369 6.939 7.094 1,157 -0.07(-1.02%)
Jul 02, 2010 7.232 7.232 7.168 7.168 546 -0.43(-5.66%)
Jul 01, 2010 7.598 7.598 7.598 7.598 1,201 +0.37(+5.06%)
Jun 30, 2010 7.232 7.232 7.232 7.232 109 -0.23(-3.07%)
Jun 25, 2010 6.865 7.460 7.460 7.460 3,823 +0.17(+2.39%)
Jun 24, 2010 7.186 7.287 6.179 7.287 3,528 -0.30(-3.98%)
Jun 23, 2010 7.579 8.165 7.579 7.589 2,403 +0.16(+2.22%)
Jun 21, 2010 7.424 7.424 7.424 7.424 218 -0.70(-8.67%)
Jun 18, 2010 8.120 8.174 7.964 8.129 3,147 +0.71(+9.63%)
Jun 17, 2010 7.415 7.415 7.415 7.415 2,184 +0.00(+0.00%)
Jun 16, 2010 7.415 7.415 7.415 7.415 1,420 +0.00(+0.00%)
Jun 15, 2010 7.415 7.415 7.415 7.415 655 -0.05(-0.74%)
Jun 09, 2010 7.415 7.470 7.470 7.470 1,529 +0.06(+0.80%)
Jun 08, 2010 7.410 7.410 7.410 7.410 133 +0.30(+4.18%)
Jun 07, 2010 7.525 7.587 7.113 7.113 2,333 -0.28(-3.84%)
Jun 04, 2010 7.094 7.396 7.094 7.396 677 -0.25(-3.23%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.