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 (%)
Aug 31, 2018 420.00 420.00 420.00 0 -9.00(-2.10%)
Aug 28, 2018 429.00 429.00 429.00 0 +3.00(+0.70%)
Aug 24, 2018 426.00 426.00 426.00 0 +2.00(+0.47%)
Aug 21, 2018 424.00 424.00 424.00 0 +12.00(+2.91%)
Aug 20, 2018 412.00 412.00 412.00 412.00 1 +6.00(+1.48%)
Aug 16, 2018 406.00 406.00 406.00 0 +4.00(+1.00%)
Aug 14, 2018 402.00 402.00 402.00 0 +8.00(+2.03%)
Aug 13, 2018 393.00 394.00 393.00 394.00 16 -1.00(-0.25%)
Aug 10, 2018 395.00 395.00 395.00 395.00 100 +0.00(+0.00%)
Aug 09, 2018 395.00 395.00 395.00 395.00 1 +6.00(+1.54%)
Aug 08, 2018 389.00 389.00 389.00 389.00 30 +2.00(+0.52%)
Aug 07, 2018 383.00 387.00 380.00 387.00 232 +4.00(+1.04%)
Aug 03, 2018 383.00 383.00 383.00 0 +7.00(+1.86%)
Aug 01, 2018 376.00 376.00 376.00 0 -4.00(-1.05%)
Jul 31, 2018 380.00 380.00 380.00 380.00 4 +4.00(+1.06%)
Jul 26, 2018 376.00 376.00 376.00 0 +2.00(+0.53%)
Jul 25, 2018 374.06 374.06 374.00 374.00 100 -0.06(-0.02%)
Jul 24, 2018 383.95 384.00 374.06 374.06 148 -3.94(-1.04%)
Jul 23, 2018 378.00 378.00 378.00 378.00 1 +8.00(+2.16%)
Jul 16, 2018 370.00 370.00 370.00 0 +2.00(+0.54%)
Jul 12, 2018 368.00 368.00 368.00 0 +0.00(+0.00%)
Jul 10, 2018 368.00 368.00 368.00 0 -2.00(-0.54%)
Jul 09, 2018 370.00 370.00 370.00 370.00 1 +3.00(+0.82%)
Jul 06, 2018 367.00 367.00 367.00 367.00 1 +1.00(+0.27%)
Jul 05, 2018 366.00 366.00 366.00 366.00 50 -1.00(-0.27%)
Jun 28, 2018 367.00 367.00 367.00 0 -3.50(-0.94%)
Jun 27, 2018 372.50 372.50 370.50 370.50 101 -2.00(-0.54%)
Jun 26, 2018 367.75 372.50 367.75 372.50 24 +4.50(+1.22%)
Jun 25, 2018 368.00 368.00 368.00 368.00 200 -4.00(-1.08%)
Jun 22, 2018 372.00 372.00 372.00 372.00 100 -7.25(-1.91%)
Jun 20, 2018 379.25 379.25 379.25 0 +9.25(+2.50%)
Jun 19, 2018 377.00 377.00 370.00 370.00 117 -9.00(-2.37%)
Jun 18, 2018 377.00 382.00 377.00 379.00 151 +2.00(+0.53%)
Jun 14, 2018 377.00 377.00 377.00 0 +5.00(+1.34%)
Jun 12, 2018 372.00 372.00 372.00 0 -5.00(-1.33%)
Jun 11, 2018 377.00 377.00 377.00 377.00 2 +0.00(+0.00%)
Jun 08, 2018 385.00 385.00 377.00 377.00 110 +2.00(+0.53%)
Jun 06, 2018 375.00 375.00 375.00 0 +15.00(+4.17%)
May 31, 2018 360.00 360.00 360.00 0 -20.00(-5.26%)
May 30, 2018 390.00 390.00 380.00 380.00 395 +0.00(+0.00%)
May 24, 2018 380.00 380.00 380.00 0 -10.00(-2.56%)
May 23, 2018 390.00 390.00 390.00 390.00 200 +0.00(+0.00%)
May 21, 2018 390.00 390.00 390.00 0 +0.00(+0.00%)
May 18, 2018 390.00 390.00 390.00 390.00 10 +0.00(+0.00%)
May 15, 2018 390.00 390.00 390.00 0 +0.00(+0.00%)
May 11, 2018 390.00 390.00 390.00 0 +5.00(+1.30%)
May 09, 2018 385.00 385.00 385.00 0 +5.00(+1.32%)
May 08, 2018 375.00 380.00 375.00 380.00 5 +10.00(+2.70%)
May 03, 2018 370.00 370.00 370.00 0 +1.00(+0.27%)
May 02, 2018 369.00 369.00 369.00 369.00 1 -3.00(-0.81%)
Apr 30, 2018 372.00 372.00 372.00 0 -3.00(-0.80%)
Apr 26, 2018 375.00 375.00 375.00 0 +5.99(+1.62%)
Apr 25, 2018 370.00 370.00 369.01 369.01 382 +0.02(+0.01%)
Apr 24, 2018 370.00 370.00 368.99 368.99 118 -1.01(-0.27%)
Apr 23, 2018 369.99 370.00 369.99 370.00 725 +0.00(+0.00%)
Apr 20, 2018 370.00 370.00 370.00 370.00 300 +0.00(+0.00%)
Apr 19, 2018 367.50 370.00 367.50 370.00 39 +5.00(+1.37%)
Apr 18, 2018 365.00 365.00 365.00 365.00 194 -3.51(-0.95%)
Apr 16, 2018 368.51 368.51 368.51 0 +0.00(+0.00%)
Apr 12, 2018 368.51 368.51 368.51 0 +3.51(+0.96%)
Apr 10, 2018 365.00 365.00 365.00 0 +5.00(+1.39%)
Apr 06, 2018 360.00 360.00 360.00 0 -10.00(-2.70%)
Apr 05, 2018 375.00 385.00 370.00 370.00 419 +10.00(+2.78%)
Apr 02, 2018 360.00 360.00 360.00 0 +0.00(+0.00%)
Mar 29, 2018 360.00 360.00 360.00 0 -4.00(-1.10%)
Mar 28, 2018 364.00 364.00 364.00 364.00 100 +0.00(+0.00%)
Mar 27, 2018 367.00 367.00 364.00 364.00 41 +3.00(+0.83%)
Mar 26, 2018 367.00 367.00 361.00 361.00 126 +1.00(+0.28%)
Mar 23, 2018 365.00 365.00 360.00 360.00 17 -22.00(-5.76%)
Mar 22, 2018 385.00 385.00 382.00 382.00 2 -8.00(-2.05%)
Mar 21, 2018 390.00 390.00 390.00 390.00 1 +7.00(+1.83%)
Mar 20, 2018 390.00 390.00 382.50 383.00 666 -7.00(-1.79%)
Mar 19, 2018 390.00 390.00 390.00 390.00 7 -10.00(-2.50%)
Mar 14, 2018 400.00 400.00 400.00 0 -7.00(-1.72%)
Mar 13, 2018 407.00 407.00 407.00 407.00 1 +7.00(+1.75%)
Mar 12, 2018 400.00 400.00 400.00 400.00 56 +0.00(+0.00%)
Mar 09, 2018 399.99 400.00 399.99 400.00 231 +9.00(+2.30%)
Mar 08, 2018 398.00 398.00 366.00 391.00 23 -8.00(-2.01%)
Mar 07, 2018 392.00 399.00 392.00 399.00 2 +10.00(+2.57%)
Mar 06, 2018 385.00 389.00 385.00 389.00 17 +19.00(+5.14%)
Mar 02, 2018 370.00 370.00 370.00 0 +17.00(+4.82%)
Mar 01, 2018 363.01 370.00 353.00 353.00 42 -25.00(-6.61%)
Feb 28, 2018 378.00 378.00 378.00 378.00 3 +8.00(+2.16%)
Feb 27, 2018 370.00 385.00 385.00 370.00 81 -15.00(-3.90%)
Feb 20, 2018 370.00 385.00 385.00 385.00 81 +0.00(+0.00%)
Feb 15, 2018 385.00 385.00 385.00 0 +0.00(+0.00%)
Feb 14, 2018 385.00 385.00 385.00 385.00 10 +1.00(+0.26%)
Feb 13, 2018 383.00 386.00 383.00 384.00 335 +14.00(+3.78%)
Feb 12, 2018 370.00 370.00 370.00 370.00 1 +0.00(+0.00%)
Feb 09, 2018 370.00 370.00 350.00 370.00 189 +0.00(+0.00%)
Feb 08, 2018 370.00 370.00 370.00 370.00 5 -7.50(-1.99%)
Feb 07, 2018 365.00 383.25 365.00 377.50 155 -2.50(-0.66%)
Feb 05, 2018 380.00 380.00 380.00 0 -10.00(-2.56%)
Jan 31, 2018 390.00 390.00 390.00 0 +3.00(+0.78%)
Jan 29, 2018 387.00 387.00 387.00 0 -9.00(-2.27%)
Jan 23, 2018 396.00 396.00 396.00 0 -8.00(-1.98%)
Jan 22, 2018 398.50 404.00 398.50 404.00 275 +4.01(+1.00%)
Jan 19, 2018 399.99 399.99 399.99 399.99 1 +7.99(+2.04%)
Jan 18, 2018 395.00 395.00 392.00 392.00 255 +0.00(+0.00%)
Jan 16, 2018 392.00 392.00 392.00 0 -2.00(-0.51%)
Jan 12, 2018 394.00 394.00 394.00 0 +4.00(+1.03%)
Jan 11, 2018 382.00 390.00 382.00 390.00 362 +12.01(+3.18%)
Jan 09, 2018 377.99 377.99 377.99 0 +2.99(+0.80%)
Jan 08, 2018 375.00 375.00 375.00 375.00 250 -5.00(-1.32%)
Jan 05, 2018 374.00 380.00 374.00 380.00 3 +15.00(+4.11%)
Jan 04, 2018 365.00 365.00 365.00 365.00 5 +2.02(+0.56%)
Jan 03, 2018 352.00 365.00 352.00 362.98 80 +9.98(+2.83%)
Dec 29, 2017 353.00 353.00 353.00 0 -19.00(-5.11%)
Dec 26, 2017 372.00 372.00 372.00 0 +10.00(+2.76%)
Dec 22, 2017 362.00 362.00 362.00 362.00 15 -0.24(-0.07%)
Dec 21, 2017 362.24 362.24 362.24 362.24 10 -2.76(-0.76%)
Dec 20, 2017 362.00 365.00 353.00 365.00 15 +0.00(+0.00%)
Dec 19, 2017 362.00 366.00 362.00 365.00 3,045 +0.00(+0.00%)
Dec 18, 2017 365.00 365.00 365.00 365.00 500 +3.00(+0.83%)
Dec 15, 2017 362.00 362.00 362.00 362.00 500 +12.00(+3.43%)
Dec 14, 2017 362.00 362.00 350.00 350.00 75 -12.00(-3.31%)
Dec 13, 2017 362.00 362.00 362.00 362.00 216 +2.00(+0.56%)
Dec 12, 2017 358.50 360.00 358.50 360.00 410 +0.26(+0.07%)
Dec 08, 2017 359.74 359.74 359.74 0 -7.26(-1.98%)
Dec 05, 2017 367.00 367.00 367.00 0 -13.00(-3.42%)
Nov 30, 2017 380.00 380.00 380.00 0 +1.00(+0.26%)
Nov 29, 2017 365.00 380.00 365.00 379.00 2,128 +14.00(+3.84%)
Nov 28, 2017 352.01 365.00 352.01 365.00 282 +14.00(+3.99%)
Nov 27, 2017 351.00 351.00 351.00 351.00 4 -5.00(-1.40%)
Nov 20, 2017 356.00 356.00 356.00 0 +6.00(+1.71%)
Nov 15, 2017 350.00 350.00 350.00 0 -11.50(-3.18%)
Nov 07, 2017 361.50 361.50 361.50 0 +3.01(+0.84%)
Nov 02, 2017 358.49 358.49 358.49 0 +5.00(+1.41%)
Nov 01, 2017 360.00 360.00 350.00 353.49 295 -16.51(-4.46%)
Oct 30, 2017 370.00 370.00 370.00 0 +5.00(+1.37%)
Oct 26, 2017 365.00 365.00 365.00 0 +15.00(+4.29%)
Oct 23, 2017 350.00 350.00 350.00 0 +0.00(+0.00%)
Oct 20, 2017 345.00 350.00 345.00 350.00 124 +7.05(+2.06%)
Oct 19, 2017 343.00 343.00 342.95 342.95 1,094 +2.95(+0.87%)
Oct 17, 2017 340.00 340.00 340.00 0 +0.00(+0.00%)
Oct 16, 2017 340.00 340.00 340.00 340.00 8 +0.00(+0.00%)
Oct 13, 2017 339.00 340.00 338.90 340.00 870 +0.00(+0.00%)
Oct 10, 2017 340.00 340.00 340.00 0 +0.00(+0.00%)
Oct 05, 2017 340.00 340.00 340.00 0 +15.00(+4.62%)
Oct 04, 2017 325.00 325.00 325.00 325.00 275 -15.00(-4.41%)
Sep 29, 2017 340.00 340.00 340.00 0 -0.10(-0.03%)
Sep 27, 2017 340.10 340.10 340.10 0 +23.10(+7.29%)
Sep 18, 2017 317.00 317.00 317.00 0 +13.95(+4.60%)
Sep 11, 2017 303.05 303.05 303.05 0 +3.05(+1.02%)
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.