Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

First Citizens Bks B (OP: FCNCB )

1,560.00 +5.00 (+0.32%)
Streaming Delayed Price Updated: 2:16 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 (%)
Feb 28, 2020 386.00 386.00 386.00 0 -19.50(-4.81%)
Feb 27, 2020 405.50 405.50 405.50 405.50 305 -4.50(-1.10%)
Feb 26, 2020 405.50 410.00 405.50 410.00 270 +4.50(+1.11%)
Feb 25, 2020 410.00 410.00 405.00 405.50 498 -16.50(-3.91%)
Feb 24, 2020 424.00 426.00 422.00 422.00 3 -6.51(-1.52%)
Feb 21, 2020 428.00 428.51 427.00 428.51 100 -0.49(-0.11%)
Feb 20, 2020 429.00 429.00 429.00 429.00 1 -1.00(-0.23%)
Feb 19, 2020 430.00 430.00 430.00 430.00 1 -7.00(-1.60%)
Feb 14, 2020 437.00 437.00 437.00 0 +4.50(+1.04%)
Feb 11, 2020 432.50 432.50 432.50 0 -0.75(-0.17%)
Feb 06, 2020 433.25 433.25 433.25 0 -6.75(-1.53%)
Feb 04, 2020 440.00 440.00 440.00 0 +5.00(+1.15%)
Feb 03, 2020 435.00 435.00 435.00 435.00 1 -10.00(-2.25%)
Jan 30, 2020 445.00 445.00 445.00 0 +15.00(+3.49%)
Jan 29, 2020 430.00 430.00 430.00 430.00 28 -2.00(-0.46%)
Jan 24, 2020 432.00 432.00 432.00 0 -6.00(-1.37%)
Jan 23, 2020 438.00 438.00 438.00 438.00 1 +5.00(+1.15%)
Jan 21, 2020 433.00 433.00 433.00 0 +0.00(+0.00%)
Jan 17, 2020 435.00 435.00 430.00 433.00 100 -2.00(-0.46%)
Jan 15, 2020 435.00 435.00 435.00 0 +0.00(+0.00%)
Jan 14, 2020 435.00 435.00 435.00 435.00 95 +5.00(+1.16%)
Jan 10, 2020 430.00 430.00 430.00 0 -8.50(-1.94%)
Jan 09, 2020 438.50 438.50 438.50 438.50 52 +0.50(+0.11%)
Jan 08, 2020 438.00 438.00 438.00 438.00 8 +4.00(+0.92%)
Jan 07, 2020 436.00 436.00 429.00 434.00 350 -16.00(-3.56%)
Jan 03, 2020 450.00 450.00 450.00 0 +0.00(+0.00%)
Jan 02, 2020 450.00 450.00 450.00 450.00 1 +14.99(+3.45%)
Dec 31, 2019 446.00 446.00 435.01 435.01 100 -13.99(-3.12%)
Dec 23, 2019 449.00 449.00 449.00 0 -4.00(-0.88%)
Dec 20, 2019 453.00 453.00 453.00 453.00 100 +4.00(+0.89%)
Dec 18, 2019 449.00 449.00 449.00 0 -10.00(-2.18%)
Dec 17, 2019 450.00 459.00 450.00 459.00 2 +11.00(+2.46%)
Dec 13, 2019 448.00 448.00 448.00 0 +8.00(+1.82%)
Dec 12, 2019 438.00 442.00 438.00 440.00 136 +6.00(+1.38%)
Dec 09, 2019 434.00 434.00 434.00 0 -1.00(-0.23%)
Dec 06, 2019 435.00 435.00 435.00 435.00 100 +5.00(+1.16%)
Dec 03, 2019 430.00 430.00 430.00 0 +1.99(+0.46%)
Dec 02, 2019 435.00 435.00 428.01 428.01 25 -7.99(-1.83%)
Nov 26, 2019 436.00 436.00 436.00 0 +7.00(+1.63%)
Nov 19, 2019 429.00 429.00 429.00 0 +0.00(+0.00%)
Nov 18, 2019 430.00 430.00 425.00 429.00 56 -1.00(-0.23%)
Nov 13, 2019 430.00 430.00 430.00 0 -8.50(-1.94%)
Nov 08, 2019 438.50 438.50 438.50 0 +14.50(+3.42%)
Nov 07, 2019 423.00 424.00 423.00 424.00 67 +0.00(+0.00%)
Nov 05, 2019 424.00 424.00 424.00 0 +9.00(+2.17%)
Oct 31, 2019 415.00 415.00 415.00 0 +4.00(+0.97%)
Oct 30, 2019 420.00 420.00 411.00 411.00 200 -10.00(-2.38%)
Oct 28, 2019 421.00 421.00 421.00 0 +5.00(+1.20%)
Oct 24, 2019 416.00 416.00 416.00 0 -16.00(-3.70%)
Oct 22, 2019 432.00 432.00 432.00 0 +24.00(+5.88%)
Oct 18, 2019 408.00 408.00 408.00 0 +3.00(+0.74%)
Oct 16, 2019 405.00 405.00 405.00 0 +1.00(+0.25%)
Oct 15, 2019 401.00 404.00 401.00 404.00 26 +6.00(+1.51%)
Oct 11, 2019 398.00 398.00 398.00 0 +2.00(+0.51%)
Oct 10, 2019 392.00 396.00 392.00 396.00 41 +7.00(+1.80%)
Oct 08, 2019 389.00 389.00 389.00 0 +4.00(+1.04%)
Oct 02, 2019 385.00 385.00 385.00 0 -12.00(-3.02%)
Oct 01, 2019 397.00 397.00 397.00 397.00 2 -3.00(-0.75%)
Sep 30, 2019 400.00 400.00 400.00 400.00 1 -1.50(-0.37%)
Sep 25, 2019 401.50 401.50 401.50 0 -0.50(-0.12%)
Sep 24, 2019 402.00 402.00 402.00 402.00 1 +2.00(+0.50%)
Sep 23, 2019 401.00 401.00 400.00 400.00 4 -5.00(-1.23%)
Sep 20, 2019 405.00 405.00 405.00 405.00 100 +4.00(+1.00%)
Sep 16, 2019 401.00 401.00 401.00 0 -8.00(-1.96%)
Sep 13, 2019 410.00 410.00 409.00 409.00 100 +9.00(+2.25%)
Sep 12, 2019 400.00 400.00 400.00 400.00 76 +2.00(+0.50%)
Sep 11, 2019 390.00 402.00 385.00 398.00 503 +7.00(+1.79%)
Sep 06, 2019 391.00 391.00 391.00 0 +10.00(+2.62%)
Sep 05, 2019 381.00 381.00 381.00 381.00 1 +1.00(+0.26%)
Sep 03, 2019 380.00 380.00 380.00 0 +0.00(+0.00%)
Aug 28, 2019 380.00 380.00 380.00 0 +4.00(+1.06%)
Aug 27, 2019 376.00 376.00 376.00 376.00 1 -4.00(-1.05%)
Aug 23, 2019 380.00 380.00 380.00 0 -9.00(-2.31%)
Aug 22, 2019 389.00 389.00 389.00 389.00 91 +18.00(+4.85%)
Aug 16, 2019 371.00 371.00 371.00 0 -4.00(-1.07%)
Aug 14, 2019 375.00 375.00 375.00 0 -10.00(-2.60%)
Aug 13, 2019 385.00 385.00 385.00 385.00 1 +15.00(+4.05%)
Aug 12, 2019 377.00 377.00 370.00 370.00 55 -12.00(-3.14%)
Aug 08, 2019 382.00 382.00 382.00 0 +12.00(+3.24%)
Aug 07, 2019 371.00 375.00 370.00 370.00 35 -1.00(-0.27%)
Aug 06, 2019 375.00 375.00 371.00 371.00 15 -4.00(-1.07%)
Aug 02, 2019 375.00 375.00 375.00 375.00 1 -14.00(-3.60%)
Aug 01, 2019 400.00 400.00 389.00 389.00 159 -5.00(-1.27%)
Jul 30, 2019 394.00 394.00 394.00 0 +4.50(+1.16%)
Jul 29, 2019 395.00 395.00 372.00 389.50 68 -6.70(-1.69%)
Jul 24, 2019 396.20 396.20 396.20 0 +11.19(+2.91%)
Jul 22, 2019 385.01 385.01 385.01 0 +0.01(+0.00%)
Jul 19, 2019 385.00 385.00 381.00 385.00 100 +0.00(+0.00%)
Jul 15, 2019 385.00 385.00 385.00 0 -5.00(-1.28%)
Jul 12, 2019 385.00 390.00 381.00 390.00 200 +5.00(+1.30%)
Jul 11, 2019 382.50 385.00 380.00 385.00 628 +2.00(+0.52%)
Jul 10, 2019 382.00 383.00 381.00 383.00 107 +1.00(+0.26%)
Jul 09, 2019 385.00 390.00 382.00 382.00 812 -16.00(-4.02%)
Jul 05, 2019 398.00 398.00 398.00 0 +18.00(+4.74%)
Jun 28, 2019 380.00 380.00 380.00 0 +3.00(+0.80%)
Jun 27, 2019 378.00 378.00 375.00 377.00 93 +3.00(+0.80%)
Jun 26, 2019 374.00 374.00 374.00 374.00 3 +4.00(+1.08%)
Jun 25, 2019 374.00 374.00 370.00 370.00 102 -1.00(-0.27%)
Jun 24, 2019 371.00 371.00 371.00 371.00 10 +0.90(+0.24%)
Jun 14, 2019 370.10 370.10 370.10 0 -2.90(-0.78%)
Jun 13, 2019 373.00 373.00 373.00 373.00 1 -8.00(-2.10%)
Jun 11, 2019 381.00 381.00 381.00 0 +9.00(+2.42%)
Jun 10, 2019 372.00 372.00 372.00 372.00 3 +1.00(+0.27%)
Jun 07, 2019 371.00 371.00 371.00 371.00 100 -4.00(-1.07%)
Jun 05, 2019 375.00 375.00 375.00 0 +2.00(+0.54%)
Jun 04, 2019 373.00 373.00 373.00 373.00 1 +8.00(+2.19%)
Jun 03, 2019 365.00 365.00 365.00 365.00 5 +2.00(+0.55%)
May 30, 2019 363.00 363.00 363.00 0 -4.00(-1.09%)
May 29, 2019 370.00 370.00 367.00 367.00 65 -3.00(-0.81%)
May 28, 2019 380.00 380.00 360.00 370.00 96 -17.00(-4.39%)
May 23, 2019 387.00 387.00 387.00 0 -2.50(-0.64%)
May 16, 2019 389.50 389.50 389.50 0 +3.50(+0.91%)
May 14, 2019 386.00 386.00 386.00 0 +1.00(+0.26%)
May 13, 2019 390.00 390.00 350.00 385.00 77 -15.00(-3.75%)
May 09, 2019 400.00 400.00 400.00 0 +0.00(+0.00%)
May 03, 2019 400.00 400.00 400.00 0 +0.00(+0.00%)
Apr 29, 2019 400.00 400.00 400.00 0 +5.00(+1.27%)
Apr 26, 2019 394.00 395.00 394.00 395.00 100 +15.00(+3.95%)
Apr 25, 2019 395.00 395.00 375.00 380.00 10 -15.00(-3.80%)
Apr 24, 2019 394.00 395.00 394.00 395.00 16 +10.00(+2.60%)
Apr 23, 2019 380.00 385.00 370.00 385.00 12 +15.00(+4.05%)
Apr 22, 2019 380.00 380.00 370.00 370.00 8 -15.00(-3.90%)
Apr 16, 2019 385.00 385.00 385.00 0 +0.00(+0.00%)
Apr 12, 2019 385.00 385.00 385.00 0 +5.00(+1.32%)
Apr 11, 2019 377.00 380.00 375.00 380.00 65 +5.00(+1.33%)
Apr 09, 2019 375.00 375.00 375.00 0 +0.00(+0.00%)
Apr 04, 2019 375.00 375.00 375.00 0 +5.00(+1.35%)
Apr 02, 2019 370.00 370.00 370.00 0 -5.00(-1.33%)
Apr 01, 2019 370.00 375.00 370.00 375.00 4 +0.00(+0.00%)
Mar 29, 2019 375.00 375.00 375.00 375.00 100 +16.00(+4.46%)
Mar 27, 2019 359.00 359.00 359.00 0 +8.75(+2.50%)
Mar 26, 2019 350.00 350.25 340.00 350.25 56 +0.25(+0.07%)
Mar 25, 2019 348.00 350.00 348.00 350.00 40 +0.00(+0.00%)
Mar 22, 2019 356.00 356.00 350.00 350.00 100 -15.00(-4.11%)
Mar 21, 2019 365.00 365.00 365.00 365.00 2 -3.75(-1.02%)
Mar 20, 2019 372.00 372.60 368.75 368.75 325 -7.25(-1.93%)
Mar 19, 2019 378.50 378.50 376.00 376.00 4 -2.50(-0.66%)
Mar 15, 2019 378.50 378.50 378.50 0 -1.50(-0.39%)
Mar 11, 2019 380.00 380.00 380.00 0 +12.00(+3.26%)
Mar 07, 2019 368.00 368.00 368.00 0 -12.00(-3.16%)
Mar 06, 2019 380.00 380.00 380.00 380.00 2 +6.00(+1.60%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.