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, 2023 849.99 892.59 840.00 892.00 271 +42.01(+4.94%)
Mar 30, 2023 840.00 850.00 839.99 849.99 291 +12.99(+1.55%)
Mar 29, 2023 806.00 837.00 806.00 837.00 159 +30.99(+3.84%)
Mar 28, 2023 800.00 860.00 800.00 806.01 217 +6.01(+0.75%)
Mar 27, 2023 802.00 810.00 750.00 800.00 644 +250.00(+45.45%)
Mar 24, 2023 550.00 550.01 540.00 550.00 100 +10.00(+1.85%)
Mar 21, 2023 540.00 0 -30.00(-5.26%)
Mar 20, 2023 505.00 600.00 490.00 570.00 76 +95.00(+20.00%)
Mar 17, 2023 500.00 500.00 475.00 475.00 141 -25.00(-5.00%)
Mar 16, 2023 510.00 510.00 500.00 500.00 63 -20.00(-3.85%)
Mar 15, 2023 521.00 540.01 520.00 520.00 36 -57.00(-9.88%)
Mar 14, 2023 590.00 590.00 577.00 577.00 37 +37.00(+6.85%)
Mar 13, 2023 590.00 624.00 540.00 540.00 85 -60.00(-10.00%)
Mar 10, 2023 600.00 620.00 587.00 600.00 100 -40.00(-6.25%)
Mar 09, 2023 650.00 650.00 640.00 640.00 170 -10.00(-1.54%)
Mar 07, 2023 650.00 0 -5.00(-0.76%)
Mar 06, 2023 655.00 655.00 655.00 655.00 30 +1.00(+0.15%)
Mar 02, 2023 654.00 0 -21.00(-3.11%)
Feb 28, 2023 675.00 0 -30.00(-4.26%)
Feb 24, 2023 705.00 0 +0.00(+0.00%)
Feb 23, 2023 705.00 705.00 705.00 705.00 20 +3.00(+0.43%)
Feb 22, 2023 702.00 702.00 702.00 702.00 1 -12.00(-1.68%)
Feb 21, 2023 714.00 714.00 714.00 714.00 33 +0.00(+0.00%)
Feb 17, 2023 705.00 714.00 705.00 714.00 100 -1.00(-0.14%)
Feb 16, 2023 716.00 716.00 715.00 715.00 27 -1.00(-0.14%)
Feb 15, 2023 716.00 716.00 716.00 716.00 8 -2.00(-0.28%)
Feb 14, 2023 718.00 718.00 710.00 718.00 31 +8.00(+1.13%)
Feb 13, 2023 710.00 710.00 710.00 710.00 1 -25.00(-3.40%)
Feb 09, 2023 735.00 0 +15.00(+2.08%)
Feb 08, 2023 720.00 720.00 710.00 720.00 10 +10.00(+1.41%)
Jan 27, 2023 710.00 0 +8.00(+1.14%)
Jan 26, 2023 705.01 705.01 700.00 702.00 8 -43.00(-5.77%)
Jan 25, 2023 745.00 745.00 745.00 745.00 1 -10.00(-1.32%)
Jan 23, 2023 755.00 0 +34.00(+4.72%)
Jan 19, 2023 721.00 0 -3.00(-0.41%)
Jan 12, 2023 724.00 0 +0.00(+0.00%)
Jan 11, 2023 724.00 724.00 724.00 724.00 1 +24.00(+3.43%)
Jan 06, 2023 700.00 0 +25.00(+3.70%)
Jan 04, 2023 675.00 0 +3.00(+0.45%)
Jan 03, 2023 672.00 688.00 672.00 672.00 301 +0.00(+0.00%)
Dec 30, 2022 675.00 675.00 672.00 672.00 100 -3.00(-0.44%)
Dec 29, 2022 674.00 675.00 651.00 675.00 13 -5.00(-0.74%)
Dec 21, 2022 680.00 0 +15.00(+2.26%)
Dec 16, 2022 665.00 0 +13.98(+2.15%)
Dec 15, 2022 651.02 651.02 651.02 651.02 1 -10.98(-1.66%)
Dec 14, 2022 671.00 680.00 662.00 662.00 120 -39.00(-5.56%)
Dec 13, 2022 701.00 704.95 701.00 701.00 2 +0.00(+0.00%)
Dec 12, 2022 700.00 701.00 700.00 701.00 66 +1.00(+0.14%)
Dec 08, 2022 700.00 0 +0.00(+0.00%)
Dec 07, 2022 700.00 700.00 699.00 700.00 601 +0.00(+0.00%)
Dec 06, 2022 700.00 700.00 700.00 700.00 15 +23.00(+3.40%)
Dec 05, 2022 700.00 713.00 677.00 677.00 17 -23.00(-3.29%)
Nov 30, 2022 700.00 0 +0.00(+0.00%)
Nov 21, 2022 700.00 0 +30.00(+4.48%)
Nov 17, 2022 670.00 0 -30.00(-4.29%)
Nov 16, 2022 700.00 725.00 675.00 700.00 135 -25.00(-3.45%)
Nov 14, 2022 725.00 0 +0.00(+0.00%)
Nov 11, 2022 725.00 725.00 725.00 725.00 100 +0.00(+0.00%)
Nov 10, 2022 725.00 725.00 725.00 725.00 36 +0.00(+0.00%)
Nov 08, 2022 725.00 0 +0.00(+0.00%)
Nov 04, 2022 725.00 0 +18.00(+2.55%)
Oct 28, 2022 707.00 0 +7.05(+1.01%)
Oct 27, 2022 754.00 754.00 690.00 699.95 21 -36.05(-4.90%)
Oct 26, 2022 736.00 736.00 736.00 736.00 8 +25.00(+3.52%)
Oct 25, 2022 710.00 711.00 710.00 711.00 9 -29.00(-3.92%)
Oct 24, 2022 745.00 745.00 740.00 740.00 10 +15.00(+2.07%)
Oct 20, 2022 725.00 0 -25.00(-3.33%)
Oct 19, 2022 750.00 750.00 750.00 750.00 6 +0.00(+0.00%)
Oct 18, 2022 749.00 755.00 749.00 750.00 10 +9.00(+1.21%)
Oct 17, 2022 749.00 749.00 738.00 741.00 35 +3.00(+0.41%)
Oct 14, 2022 738.00 749.00 738.00 738.00 100 +13.00(+1.79%)
Oct 10, 2022 725.00 0 +0.00(+0.00%)
Oct 05, 2022 725.00 0 +0.00(+0.00%)
Oct 04, 2022 725.00 725.00 725.00 725.00 5 +10.00(+1.40%)
Oct 03, 2022 715.00 715.00 715.00 715.00 16 +1.00(+0.14%)
Sep 30, 2022 715.00 715.00 714.00 714.00 100 +14.25(+2.04%)
Sep 29, 2022 699.75 699.75 699.75 699.75 10 -49.25(-6.58%)
Sep 26, 2022 749.00 0 +47.00(+6.70%)
Sep 23, 2022 702.00 702.00 702.00 702.00 100 -33.00(-4.49%)
Sep 22, 2022 735.00 735.00 735.00 735.00 1 -14.00(-1.87%)
Sep 21, 2022 755.00 755.00 749.00 749.00 21 +19.00(+2.60%)
Sep 19, 2022 730.00 0 +30.00(+4.29%)
Sep 16, 2022 735.00 735.00 687.00 700.00 141 -15.00(-2.10%)
Sep 15, 2022 715.00 715.00 715.00 715.00 1 -20.00(-2.72%)
Sep 13, 2022 735.00 0 -20.00(-2.65%)
Sep 12, 2022 755.00 755.00 755.00 755.00 100 +1.00(+0.13%)
Sep 09, 2022 754.00 754.00 740.00 754.00 100 +10.00(+1.34%)
Sep 08, 2022 720.00 744.00 720.00 744.00 31 +24.00(+3.33%)
Sep 07, 2022 720.00 720.00 720.00 720.00 5 -5.00(-0.69%)
Sep 06, 2022 725.00 725.00 725.00 725.00 1 -6.00(-0.82%)
Sep 01, 2022 731.00 0 +0.90(+0.12%)
Aug 30, 2022 730.10 0 -4.90(-0.67%)
Aug 29, 2022 735.00 735.00 735.00 735.00 53 +0.00(+0.00%)
Aug 26, 2022 740.00 744.96 735.00 735.00 100 +0.00(+0.00%)
Aug 24, 2022 735.00 0 +0.00(+0.00%)
Aug 23, 2022 735.00 735.00 735.00 735.00 31 +0.00(+0.00%)
Aug 22, 2022 730.00 735.00 730.00 735.00 40 -5.00(-0.68%)
Aug 18, 2022 740.00 0 +5.00(+0.68%)
Aug 17, 2022 720.00 735.00 720.00 735.00 160 -1.95(-0.26%)
Aug 16, 2022 734.00 740.00 665.01 736.95 494 -3.05(-0.41%)
Aug 15, 2022 740.00 740.10 740.00 740.00 33 +0.00(+0.00%)
Aug 12, 2022 739.97 740.00 739.97 740.00 100 +10.00(+1.37%)
Aug 11, 2022 735.00 735.00 652.00 730.00 203 +5.00(+0.69%)
Aug 10, 2022 725.00 725.00 725.00 725.00 10 +10.00(+1.40%)
Aug 09, 2022 708.10 715.00 708.10 715.00 65 +30.00(+4.38%)
Aug 03, 2022 685.00 0 +7.75(+1.14%)
Aug 02, 2022 665.00 677.25 665.00 677.25 534 +12.25(+1.84%)
Aug 01, 2022 665.00 669.00 665.00 665.00 158 +0.00(+0.00%)
Jul 29, 2022 665.00 667.00 665.00 665.00 676 +15.00(+2.31%)
Jul 28, 2022 650.00 650.00 650.00 650.00 16 +5.00(+0.78%)
Jul 27, 2022 645.00 645.00 645.00 645.00 9 +0.04(+0.01%)
Jul 26, 2022 644.96 644.96 644.96 644.96 50 +4.96(+0.78%)
Jul 25, 2022 639.99 640.00 639.99 640.00 62 +4.00(+0.63%)
Jul 22, 2022 639.99 639.99 636.00 636.00 100 +6.00(+0.95%)
Jul 21, 2022 621.00 630.00 620.00 630.00 30 +0.00(+0.00%)
Jul 19, 2022 630.00 0 +5.04(+0.81%)
Jul 18, 2022 624.91 624.96 624.91 624.96 5 +24.96(+4.16%)
Jul 13, 2022 600.00 0 -36.00(-5.66%)
Jul 11, 2022 636.00 0 +0.00(+0.00%)
Jul 07, 2022 636.00 0 +10.00(+1.60%)
Jul 06, 2022 600.00 626.00 600.00 626.00 2 +10.00(+1.62%)
Jun 30, 2022 616.00 0 -11.00(-1.75%)
Jun 29, 2022 629.99 629.99 627.00 627.00 12 +7.00(+1.13%)
Jun 28, 2022 636.99 636.99 620.00 620.00 56 -5.00(-0.80%)
Jun 27, 2022 630.00 630.00 625.00 625.00 19 -11.99(-1.88%)
Jun 24, 2022 636.99 636.99 636.99 636.99 100 +36.99(+6.17%)
Jun 22, 2022 600.00 0 +0.00(+0.00%)
Jun 21, 2022 572.00 600.00 572.00 600.00 63 +33.00(+5.82%)
Jun 17, 2022 575.00 575.00 567.00 567.00 100 -23.00(-3.90%)
Jun 16, 2022 590.00 590.00 590.00 590.00 42 -35.00(-5.60%)
Jun 13, 2022 625.00 0 +0.00(+0.00%)
Jun 10, 2022 633.00 633.00 625.00 625.00 906 -8.00(-1.26%)
Jun 08, 2022 633.00 0 -32.00(-4.81%)
Jun 06, 2022 665.00 0 +35.00(+5.56%)
Jun 03, 2022 650.00 650.00 630.00 630.00 100 -35.00(-5.26%)
May 31, 2022 665.00 0 +15.00(+2.31%)
May 27, 2022 655.00 655.00 650.00 650.00 100 +10.00(+1.56%)
May 26, 2022 626.00 640.00 626.00 640.00 154 +15.00(+2.40%)
May 24, 2022 625.00 0 +0.00(+0.00%)
May 23, 2022 625.00 625.00 625.00 625.00 2 +0.00(+0.00%)
May 20, 2022 628.00 628.00 625.00 625.00 321 -2.01(-0.32%)
May 19, 2022 627.01 627.01 627.01 627.01 3 +9.01(+1.46%)
May 18, 2022 618.00 618.00 616.00 618.00 24 +2.00(+0.32%)
May 16, 2022 616.00 0 +10.00(+1.65%)
May 12, 2022 606.00 0 -6.00(-0.98%)
May 11, 2022 612.00 612.00 612.00 612.00 1 +0.00(+0.00%)
May 10, 2022 612.00 612.00 612.00 612.00 1 -8.00(-1.29%)
May 09, 2022 620.00 620.00 620.00 620.00 10 +0.00(+0.00%)
May 05, 2022 620.00 0 -10.00(-1.59%)
May 02, 2022 630.00 0 +0.00(+0.00%)
Apr 29, 2022 630.00 630.00 630.00 630.00 100 +40.00(+6.78%)
Apr 26, 2022 590.00 0 -20.00(-3.28%)
Apr 21, 2022 610.00 0 +0.00(+0.00%)
Apr 20, 2022 610.00 610.00 610.00 610.00 24 +0.00(+0.00%)
Apr 19, 2022 610.00 610.00 600.00 610.00 162 +5.00(+0.83%)
Apr 18, 2022 605.00 605.00 605.00 605.00 20 +5.00(+0.83%)
Apr 14, 2022 615.00 615.00 600.00 600.00 100 -19.96(-3.22%)
Apr 13, 2022 619.96 619.96 619.96 619.96 5 -0.04(-0.01%)
Apr 12, 2022 620.00 620.00 620.00 620.00 5 +0.00(+0.00%)
Apr 11, 2022 614.00 620.00 614.00 620.00 32 +4.00(+0.65%)
Apr 07, 2022 616.00 0 -4.00(-0.65%)
Apr 06, 2022 620.00 625.00 620.00 620.00 102 +0.00(+0.00%)
Apr 05, 2022 622.00 622.00 620.00 620.00 31 -15.00(-2.36%)
Apr 04, 2022 630.00 635.00 630.00 635.00 10 +5.00(+0.79%)
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.