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 )

1,467.00 -33.00 (-2.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Mar 31, 2022 620.00 630.00 585.00 620.00 53 -10.00(-1.59%)
Mar 30, 2022 650.00 650.00 630.00 630.00 25 -27.35(-4.16%)
Mar 25, 2022 657.35 0 +17.35(+2.71%)
Mar 24, 2022 661.00 661.00 640.00 640.00 134 -10.00(-1.54%)
Mar 23, 2022 662.00 662.01 650.00 650.00 225 -44.99(-6.47%)
Mar 16, 2022 694.99 0 +34.99(+5.30%)
Mar 15, 2022 660.00 660.00 650.00 660.00 6 -5.00(-0.75%)
Mar 14, 2022 665.00 665.00 665.00 665.00 10 -35.00(-5.00%)
Mar 11, 2022 700.00 700.00 700.00 700.00 100 +25.00(+3.70%)
Mar 10, 2022 675.00 675.00 675.00 675.00 18 +27.00(+4.17%)
Mar 08, 2022 648.00 0 -17.00(-2.56%)
Mar 07, 2022 674.53 674.53 655.00 665.00 328 -9.53(-1.41%)
Mar 04, 2022 701.00 701.00 674.53 674.53 434 -30.47(-4.32%)
Mar 03, 2022 712.02 712.02 705.00 705.00 5 -45.00(-6.00%)
Mar 02, 2022 701.00 750.00 701.00 750.00 171 +44.00(+6.23%)
Mar 01, 2022 706.00 706.00 706.00 706.00 1 -6.00(-0.84%)
Feb 28, 2022 696.00 712.00 696.00 712.00 56 +12.00(+1.71%)
Feb 25, 2022 688.00 700.00 700.00 700.00 248 +10.00(+1.45%)
Feb 24, 2022 700.00 700.00 690.00 690.00 125 -28.00(-3.90%)
Feb 22, 2022 718.00 0 +1.00(+0.14%)
Feb 16, 2022 717.00 0 +17.00(+2.43%)
Feb 11, 2022 700.00 0 -55.00(-7.28%)
Feb 10, 2022 755.00 755.00 755.00 755.00 96 +0.00(+0.00%)
Feb 09, 2022 755.00 755.00 750.00 755.00 532 +0.00(+0.00%)
Feb 08, 2022 724.99 755.00 720.00 755.00 256 +52.00(+7.40%)
Feb 02, 2022 703.00 703.00 703.00 703.00 5 -4.00(-0.57%)
Feb 01, 2022 710.00 710.00 707.00 707.00 100 +7.00(+1.00%)
Jan 31, 2022 695.00 700.00 695.00 700.00 11 +10.00(+1.45%)
Jan 28, 2022 701.00 701.00 690.00 690.00 489 -35.00(-4.83%)
Jan 27, 2022 725.00 725.00 725.00 725.00 25 -5.00(-0.68%)
Jan 26, 2022 735.00 735.00 730.00 730.00 720 -2.25(-0.31%)
Jan 25, 2022 733.00 733.00 732.25 732.25 45 +2.20(+0.30%)
Jan 24, 2022 735.00 735.00 730.05 730.05 598 -4.95(-0.67%)
Jan 21, 2022 740.00 740.00 735.00 735.00 201 -16.00(-2.13%)
Jan 20, 2022 761.00 761.00 751.00 751.00 41 -19.00(-2.47%)
Jan 18, 2022 770.00 0 -7.00(-0.90%)
Jan 14, 2022 777.00 0 -13.00(-1.65%)
Jan 13, 2022 750.00 790.00 750.00 790.00 451 -20.00(-2.47%)
Jan 10, 2022 810.00 0 +16.00(+2.02%)
Jan 07, 2022 774.50 794.00 755.00 794.00 100 +24.00(+3.12%)
Jan 06, 2022 763.00 770.00 754.00 770.00 54 +16.00(+2.12%)
Jan 05, 2022 780.00 780.00 754.00 754.00 213 -23.00(-2.96%)
Jan 04, 2022 764.00 800.00 764.00 777.00 34 +22.00(+2.91%)
Jan 03, 2022 740.00 765.00 730.02 755.00 880 +19.00(+2.58%)
Dec 30, 2021 736.00 736.00 736.00 0 -9.00(-1.21%)
Dec 29, 2021 750.00 750.00 745.00 745.00 14 -10.00(-1.32%)
Dec 27, 2021 755.00 755.00 755.00 0 -5.00(-0.66%)
Dec 23, 2021 768.99 769.00 758.00 760.00 126 +0.00(+0.00%)
Dec 21, 2021 760.00 760.00 760.00 0 +10.00(+1.33%)
Dec 20, 2021 725.00 750.00 725.00 750.00 486 +67.00(+9.81%)
Dec 17, 2021 683.00 705.00 683.00 683.00 100 -34.00(-4.74%)
Dec 16, 2021 725.00 725.00 717.00 717.00 101 +15.00(+2.14%)
Dec 15, 2021 702.00 702.00 702.00 702.00 1 -28.00(-3.84%)
Dec 14, 2021 730.00 730.00 730.00 730.00 1 +20.47(+2.89%)
Dec 13, 2021 711.00 730.00 709.53 709.53 104 -15.47(-2.13%)
Dec 09, 2021 725.00 725.00 725.00 0 -10.00(-1.36%)
Dec 08, 2021 735.00 735.00 735.00 735.00 1 +24.00(+3.38%)
Dec 03, 2021 711.00 711.00 711.00 0 -27.00(-3.66%)
Dec 02, 2021 725.00 738.99 725.00 738.00 68 +8.00(+1.10%)
Dec 01, 2021 730.00 730.00 730.00 730.00 100 -5.00(-0.68%)
Nov 30, 2021 735.00 735.00 735.00 735.00 1 -34.51(-4.48%)
Nov 29, 2021 769.51 769.51 769.51 769.51 10 +34.51(+4.70%)
Nov 26, 2021 850.00 850.00 735.00 735.00 102 -35.00(-4.55%)
Nov 23, 2021 770.00 770.00 770.00 0 +30.00(+4.05%)
Nov 22, 2021 740.00 740.00 740.00 740.00 84 +2.50(+0.34%)
Nov 19, 2021 740.00 740.00 737.50 737.50 100 +2.50(+0.34%)
Nov 18, 2021 735.00 735.00 735.00 735.00 110 +0.00(+0.00%)
Nov 17, 2021 735.00 735.00 735.00 735.00 242 +5.00(+0.68%)
Nov 15, 2021 730.00 730.00 730.00 0 -10.00(-1.35%)
Nov 12, 2021 735.00 740.00 711.00 740.00 100 +0.00(+0.00%)
Nov 11, 2021 740.00 740.00 740.00 740.00 100 +5.00(+0.68%)
Nov 08, 2021 735.00 735.00 735.00 0 -4.99(-0.67%)
Nov 05, 2021 739.99 739.99 739.99 739.99 100 -0.01(-0.00%)
Nov 03, 2021 740.00 740.00 740.00 0 +0.00(+0.00%)
Nov 01, 2021 740.00 740.00 740.00 0 +5.00(+0.68%)
Oct 29, 2021 735.00 735.00 735.00 735.00 668 +0.00(+0.00%)
Oct 28, 2021 735.00 739.00 735.00 735.00 98 +0.00(+0.00%)
Oct 27, 2021 735.00 735.00 735.00 735.00 125 +0.00(+0.00%)
Oct 26, 2021 735.00 735.00 735.00 735.00 76 +10.00(+1.38%)
Oct 20, 2021 725.00 725.00 725.00 0 +0.00(+0.00%)
Oct 19, 2021 725.00 729.00 722.00 725.00 139 -23.00(-3.07%)
Oct 14, 2021 748.00 748.00 748.00 0 +32.99(+4.61%)
Oct 12, 2021 715.01 715.01 715.01 0 -24.99(-3.38%)
Oct 08, 2021 740.00 740.00 740.00 0 +0.25(+0.03%)
Oct 07, 2021 748.00 748.00 738.50 739.75 66 +4.75(+0.65%)
Oct 06, 2021 735.00 744.00 735.00 735.00 170 +0.00(+0.00%)
Oct 04, 2021 735.00 735.00 735.00 0 +0.00(+0.00%)
Oct 01, 2021 735.00 735.00 735.00 735.00 136 +19.99(+2.80%)
Sep 30, 2021 705.00 735.00 705.00 715.01 69 -19.99(-2.72%)
Sep 29, 2021 750.00 750.00 735.00 735.00 6 -15.00(-2.00%)
Sep 28, 2021 750.00 750.00 750.00 750.00 55 +0.00(+0.00%)
Sep 27, 2021 750.00 750.00 750.00 750.00 100 +0.49(+0.07%)
Sep 21, 2021 749.51 749.51 749.51 0 +44.51(+6.31%)
Sep 17, 2021 705.00 705.00 705.00 0 -30.00(-4.08%)
Sep 16, 2021 735.00 735.00 735.00 735.00 77 -15.00(-2.00%)
Sep 14, 2021 750.00 750.00 750.00 0 -10.00(-1.32%)
Sep 13, 2021 760.00 760.00 760.00 760.00 92 +0.00(+0.00%)
Sep 10, 2021 765.00 765.00 760.00 760.00 100 -15.00(-1.94%)
Sep 07, 2021 775.00 775.00 775.00 0 +0.00(+0.00%)
Sep 03, 2021 775.00 775.00 775.00 775.00 100 +0.00(+0.00%)
Sep 02, 2021 775.00 775.00 775.00 775.00 2 +15.00(+1.97%)
Aug 31, 2021 760.00 760.00 760.00 0 +0.00(+0.00%)
Aug 30, 2021 760.00 760.00 760.00 760.00 20 -2.00(-0.26%)
Aug 27, 2021 762.00 762.00 762.00 762.00 100 +0.00(+0.00%)
Aug 26, 2021 762.00 762.00 762.00 762.00 2 +0.00(+0.00%)
Aug 25, 2021 725.00 787.50 725.00 762.00 68 +22.00(+2.97%)
Aug 24, 2021 740.00 740.00 740.00 740.00 8 -22.00(-2.89%)
Aug 23, 2021 727.00 762.00 725.00 762.00 7 +37.00(+5.10%)
Aug 20, 2021 725.00 726.00 700.00 725.00 242 -20.00(-2.68%)
Aug 19, 2021 745.00 745.00 745.00 745.00 8 -15.00(-1.97%)
Aug 18, 2021 762.00 762.00 760.00 760.00 11 +5.00(+0.66%)
Aug 16, 2021 755.00 755.00 755.00 0 -20.00(-2.58%)
Aug 12, 2021 775.00 775.00 775.00 0 +20.00(+2.65%)
Aug 11, 2021 765.00 765.00 755.00 755.00 62 -5.00(-0.66%)
Aug 09, 2021 760.00 760.00 760.00 0 +5.00(+0.66%)
Aug 06, 2021 750.00 755.00 745.00 755.00 159 +10.24(+1.37%)
Aug 05, 2021 744.76 744.76 739.98 744.76 5 +9.76(+1.33%)
Aug 04, 2021 724.98 735.00 724.98 735.00 5 +20.00(+2.80%)
Aug 02, 2021 715.00 715.00 715.00 0 -10.00(-1.38%)
Jul 30, 2021 725.00 725.00 725.00 725.00 171 +10.00(+1.40%)
Jul 29, 2021 715.00 715.00 715.00 715.00 45 +10.00(+1.42%)
Jul 27, 2021 705.00 705.00 705.00 0 -5.00(-0.70%)
Jul 21, 2021 710.00 710.00 710.00 0 +10.00(+1.43%)
Jul 19, 2021 700.00 700.00 700.00 0 -19.95(-2.77%)
Jul 16, 2021 715.00 719.95 714.00 719.95 100 -14.05(-1.91%)
Jul 13, 2021 734.00 734.00 734.00 0 +19.00(+2.66%)
Jul 09, 2021 715.00 715.00 715.00 0 +0.00(+0.00%)
Jul 08, 2021 710.00 715.00 710.00 715.00 10 -10.00(-1.38%)
Jul 07, 2021 725.00 725.00 725.00 725.00 53 +0.00(+0.00%)
Jul 06, 2021 750.00 750.00 725.00 725.00 15 -25.00(-3.33%)
Jul 02, 2021 750.00 750.00 750.00 750.00 336 +0.00(+0.00%)
Jul 01, 2021 750.00 750.00 750.00 750.00 4 +0.00(+0.00%)
Jun 30, 2021 740.00 750.00 740.00 750.00 602 +15.00(+2.04%)
Jun 28, 2021 735.00 735.00 735.00 0 -2.00(-0.27%)
Jun 25, 2021 735.00 737.00 735.00 737.00 102 -9.20(-1.23%)
Jun 23, 2021 746.20 746.20 746.20 0 +1.20(+0.16%)
Jun 21, 2021 745.00 745.00 745.00 0 +10.00(+1.36%)
Jun 18, 2021 741.11 741.11 735.00 735.00 100 -30.00(-3.92%)
Jun 16, 2021 765.00 765.00 765.00 0 +15.00(+2.00%)
Jun 14, 2021 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 10, 2021 750.00 750.00 750.00 0 +0.00(+0.00%)
Jun 09, 2021 750.00 751.00 750.00 750.00 342 +0.00(+0.00%)
Jun 08, 2021 745.00 750.00 745.00 750.00 250 +9.98(+1.35%)
Jun 07, 2021 749.00 750.00 740.02 740.02 387 +4.82(+0.66%)
Jun 03, 2021 735.20 735.20 735.20 0 +0.20(+0.03%)
Jun 01, 2021 735.00 735.00 735.00 0 -15.00(-2.00%)
May 28, 2021 726.00 750.00 726.00 750.00 100 +24.00(+3.31%)
May 27, 2021 726.00 726.00 726.00 726.00 3 -24.00(-3.20%)
May 26, 2021 750.00 750.00 750.00 750.00 1 +15.00(+2.04%)
May 24, 2021 735.00 735.00 735.00 0 +1.00(+0.14%)
May 21, 2021 735.00 735.00 711.00 734.00 196 -1.00(-0.14%)
May 17, 2021 735.00 735.00 735.00 0 +0.00(+0.00%)
May 14, 2021 735.00 735.00 711.00 735.00 160 +0.00(+0.00%)
May 13, 2021 735.00 735.00 725.00 735.00 6 +0.00(+0.00%)
May 12, 2021 735.00 735.00 735.00 735.00 114 +0.00(+0.00%)
May 11, 2021 735.00 735.00 735.00 735.00 172 +0.00(+0.00%)
May 06, 2021 735.00 735.00 735.00 0 +0.00(+0.00%)
May 05, 2021 735.00 748.00 734.00 735.00 672 +15.00(+2.08%)
May 04, 2021 735.00 740.00 720.00 720.00 214 -25.00(-3.36%)
May 03, 2021 745.00 745.00 745.00 745.00 45 -9.00(-1.19%)
Apr 29, 2021 754.00 754.00 754.00 0 -26.00(-3.33%)
Apr 26, 2021 780.00 780.00 780.00 0 +25.00(+3.31%)
Apr 23, 2021 760.00 760.20 755.00 755.00 100 +20.00(+2.72%)
Apr 20, 2021 735.00 735.00 735.00 0 -25.00(-3.29%)
Apr 19, 2021 760.00 768.00 760.00 760.00 197 +0.00(+0.00%)
Apr 16, 2021 760.00 768.00 760.00 760.00 100 +20.01(+2.70%)
Apr 14, 2021 739.99 739.99 739.99 0 +4.99(+0.68%)
Apr 13, 2021 740.00 740.00 735.00 735.00 507 +4.99(+0.68%)
Apr 12, 2021 742.00 745.00 730.01 730.01 292 -9.99(-1.35%)
Apr 09, 2021 768.00 768.00 730.00 740.00 100 -12.00(-1.60%)
Apr 08, 2021 752.00 767.00 711.00 752.00 407 -16.00(-2.08%)
Apr 07, 2021 760.00 768.00 740.00 768.00 62 +2.75(+0.36%)
Apr 06, 2021 767.00 767.00 765.05 765.25 3 +9.25(+1.22%)
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.