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 )

1,490.00 +23.00 (+1.57%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 12, 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 (%)
Jun 30, 2020 315.00 315.00 315.00 315.00 20 -32.00(-9.22%)
Jun 29, 2020 310.00 347.00 310.00 347.00 11 +2.00(+0.58%)
Jun 26, 2020 345.00 345.00 345.00 345.00 100 -2.00(-0.58%)
Jun 22, 2020 347.00 347.00 347.00 0 +7.00(+2.06%)
Jun 19, 2020 305.00 370.00 305.00 340.00 100 -35.00(-9.33%)
Jun 16, 2020 375.00 375.00 375.00 0 +65.00(+20.97%)
Jun 15, 2020 310.00 310.00 310.00 310.00 1 -25.00(-7.46%)
Jun 12, 2020 385.00 385.00 335.00 335.00 100 +31.00(+10.20%)
Jun 11, 2020 304.00 304.00 304.00 304.00 1 -27.00(-8.16%)
Jun 10, 2020 331.00 331.00 331.00 331.00 37 -19.00(-5.43%)
Jun 09, 2020 350.00 350.00 349.80 350.00 70 +19.00(+5.74%)
Jun 05, 2020 331.00 331.00 331.00 0 +21.00(+6.77%)
Jun 04, 2020 306.00 310.00 306.00 310.00 86 +8.00(+2.65%)
Jun 03, 2020 300.00 302.20 300.00 302.00 109 +2.00(+0.67%)
Jun 02, 2020 300.00 300.00 280.00 300.00 125 -20.00(-6.25%)
Jun 01, 2020 320.00 320.00 320.00 320.00 1 +0.00(+0.00%)
May 28, 2020 320.00 320.00 320.00 0 +0.00(+0.00%)
May 27, 2020 320.00 320.00 315.00 320.00 14 +0.00(+0.00%)
May 26, 2020 320.00 320.00 320.00 320.00 5 +20.00(+6.67%)
May 21, 2020 300.00 300.00 300.00 0 +10.00(+3.45%)
May 20, 2020 290.00 290.00 290.00 290.00 17 +0.00(+0.00%)
May 18, 2020 290.00 290.00 290.00 0 +40.00(+16.00%)
May 15, 2020 265.00 265.00 250.00 250.00 200 +0.00(+0.00%)
May 14, 2020 255.00 255.00 250.00 250.00 21 -20.00(-7.41%)
May 13, 2020 271.00 271.00 270.00 270.00 11 -29.00(-9.70%)
May 05, 2020 299.00 299.00 299.00 0 -21.00(-6.56%)
Apr 29, 2020 320.00 320.00 320.00 0 +30.00(+10.34%)
Apr 27, 2020 290.00 290.00 290.00 0 +0.00(+0.00%)
Apr 23, 2020 290.00 290.00 290.00 0 +0.00(+0.00%)
Apr 20, 2020 290.00 290.00 290.00 0 +35.00(+13.73%)
Apr 17, 2020 266.00 266.00 255.00 255.00 100 -25.00(-8.93%)
Apr 16, 2020 270.00 280.00 270.00 280.00 135 +0.00(+0.00%)
Apr 15, 2020 300.00 300.00 265.00 280.00 101 -10.00(-3.45%)
Apr 09, 2020 290.00 290.00 290.00 0 +40.00(+16.00%)
Apr 08, 2020 265.00 265.00 240.00 250.00 100 -15.00(-5.66%)
Apr 06, 2020 265.00 265.00 265.00 0 +15.00(+6.00%)
Apr 03, 2020 255.00 262.00 250.00 250.00 100 -153.00(-37.97%)
Apr 02, 2020 403.00 403.00 231.01 403.00 209 +167.00(+70.76%)
Apr 01, 2020 290.00 290.00 236.00 236.00 8 -59.00(-20.00%)
Mar 31, 2020 299.96 299.96 295.00 295.00 2 +25.00(+9.26%)
Mar 24, 2020 270.00 270.00 270.00 0 +15.00(+5.88%)
Mar 20, 2020 255.00 255.00 255.00 0 +5.00(+2.00%)
Mar 19, 2020 250.00 250.00 230.00 250.00 94 -19.00(-7.06%)
Mar 18, 2020 269.00 269.00 269.00 269.00 1 -6.00(-2.18%)
Mar 17, 2020 275.00 275.00 265.00 275.00 227 -15.00(-5.17%)
Mar 16, 2020 290.00 290.00 290.00 290.00 1 -10.00(-3.33%)
Mar 13, 2020 299.99 301.00 299.99 300.00 100 +0.00(+0.00%)
Mar 12, 2020 315.01 321.05 295.00 300.00 88 -21.05(-6.56%)
Mar 11, 2020 325.00 325.00 321.05 321.05 60 -8.95(-2.71%)
Mar 10, 2020 334.00 370.00 316.00 330.00 286 -9.99(-2.94%)
Mar 09, 2020 370.50 370.50 330.00 339.99 544 -40.01(-10.53%)
Mar 06, 2020 383.00 383.00 372.80 380.00 200 -3.00(-0.78%)
Mar 05, 2020 385.00 386.00 383.00 383.00 350 -16.00(-4.01%)
Mar 04, 2020 399.00 399.00 399.00 399.00 1 -6.00(-1.48%)
Mar 03, 2020 405.00 405.00 405.00 405.00 12 +19.00(+4.92%)
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%)
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.