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: 12:30 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 30, 2023 1235 0 +19.48(+1.60%)
Aug 29, 2023 1235 1245 1216 1216 18 -19.48(-1.58%)
Aug 28, 2023 1235 1235 1235 1235 99 +0.00(+0.00%)
Aug 25, 2023 1235 1235 1235 1235 100 +19.98(+1.64%)
Aug 24, 2023 1215 1215 1215 1215 4 +5.01(+0.41%)
Aug 22, 2023 1210 0 -44.98(-3.58%)
Aug 21, 2023 1250 1255 1250 1255 13 +19.98(+1.62%)
Aug 18, 2023 1240 1240 1225 1235 100 -15.00(-1.20%)
Aug 17, 2023 1265 1265 1250 1250 98 -10.00(-0.79%)
Aug 16, 2023 1260 1260 1255 1260 55 -20.00(-1.56%)
Aug 15, 2023 1288 1310 1280 1280 19 -20.00(-1.54%)
Aug 14, 2023 1300 1300 1300 1300 1 -35.00(-2.62%)
Aug 11, 2023 1335 1335 1330 1335 100 -0.51(-0.04%)
Aug 10, 2023 1320 1350 1320 1336 87 +20.51(+1.56%)
Aug 09, 2023 1332 1332 1315 1315 9 +1.99(+0.15%)
Aug 08, 2023 1320 1356 1296 1313 40 -36.21(-2.68%)
Aug 07, 2023 1344 1349 1344 1349 57 +25.22(+1.90%)
Aug 04, 2023 1330 1331 1324 1324 100 -8.00(-0.60%)
Aug 03, 2023 1290 1332 1290 1332 438 +49.00(+3.82%)
Aug 02, 2023 1283 1283 1283 1283 12 -0.01(-0.00%)
Aug 01, 2023 1282 1299 1271 1283 20 -5.98(-0.46%)
Jul 31, 2023 1299 1299 1286 1289 29 +6.93(+0.54%)
Jul 28, 2023 1285 1285 1275 1282 100 -2.94(-0.23%)
Jul 27, 2023 1290 1320 1285 1285 23 +5.00(+0.39%)
Jul 26, 2023 1280 1284 1275 1280 63 +7.00(+0.55%)
Jul 25, 2023 1273 1280 1273 1273 15 +5.97(+0.47%)
Jul 24, 2023 1274 1274 1267 1267 3 -5.96(-0.47%)
Jul 21, 2023 1274 1274 1273 1273 100 +17.08(+1.36%)
Jul 20, 2023 1275 1275 1255 1256 5 -18.09(-1.42%)
Jul 19, 2023 1274 1274 1274 1274 4 +2.01(+0.16%)
Jul 18, 2023 1275 1275 1270 1272 6 +51.99(+4.26%)
Jul 17, 2023 1220 1220 1220 1220 7 +0.01(+0.00%)
Jul 14, 2023 1220 1220 1220 1220 100 +0.04(+0.00%)
Jul 13, 2023 1220 1220 1220 1220 4 +9.95(+0.82%)
Jul 12, 2023 1188 1220 1126 1210 79 +20.00(+1.68%)
Jul 10, 2023 1190 0 +0.00(+0.00%)
Jul 07, 2023 1154 1200 1128 1190 150 +37.50(+3.25%)
Jul 06, 2023 1160 1170 1152 1152 201 -37.49(-3.15%)
Jul 05, 2023 1145 1194 1145 1190 710 +64.98(+5.78%)
Jul 03, 2023 1125 1125 1125 1125 100 -19.99(-1.75%)
Jun 30, 2023 1160 1167 1145 1145 249 +21.53(+1.92%)
Jun 29, 2023 1083 1125 1083 1123 35 +46.22(+4.29%)
Jun 28, 2023 1062 1079 1062 1077 91 +19.36(+1.83%)
Jun 27, 2023 1051 1058 1050 1058 77 +2.89(+0.27%)
Jun 26, 2023 1075 1075 1055 1055 144 +5.00(+0.48%)
Jun 23, 2023 1061 1061 1050 1050 100 -10.00(-0.94%)
Jun 22, 2023 1092 1092 1060 1060 65 -45.00(-4.07%)
Jun 21, 2023 1100 1119 1100 1105 42 -9.00(-0.81%)
Jun 20, 2023 1125 1130 1114 1114 138 -11.00(-0.98%)
Jun 16, 2023 1125 1125 1125 1125 100 +0.00(+0.00%)
Jun 15, 2023 1080 1125 1080 1125 96 +145.00(+14.80%)
May 08, 2023 926.00 980.53 926.00 980.00 132 +98.87(+11.22%)
May 05, 2023 857.01 887.99 857.01 881.13 191 +16.13(+1.86%)
May 04, 2023 869.99 888.00 865.00 865.00 96 -27.01(-3.03%)
May 03, 2023 892.01 892.01 892.01 892.01 32 -33.98(-3.67%)
May 02, 2023 891.91 925.99 888.00 925.99 29 -13.88(-1.48%)
May 01, 2023 922.96 939.87 922.96 939.87 7 +16.92(+1.83%)
Apr 28, 2023 905.00 922.96 905.00 922.95 100 +17.95(+1.98%)
Apr 26, 2023 905.00 0 +5.00(+0.56%)
Apr 25, 2023 925.00 925.00 888.01 900.00 123 -25.00(-2.70%)
Apr 24, 2023 940.83 940.83 925.00 925.00 19 -8.01(-0.86%)
Apr 21, 2023 944.99 944.99 933.01 933.01 100 -11.98(-1.27%)
Apr 20, 2023 948.45 993.80 940.01 944.99 138 -4.28(-0.45%)
Apr 19, 2023 915.00 949.27 915.00 949.27 65 +48.03(+5.33%)
Apr 18, 2023 901.24 901.24 901.24 901.24 2 +1.29(+0.14%)
Apr 17, 2023 884.89 899.99 884.89 899.95 35 +24.95(+2.85%)
Apr 14, 2023 888.98 906.00 875.00 875.00 100 -14.00(-1.57%)
Apr 13, 2023 880.45 909.99 879.71 889.00 40 -10.00(-1.11%)
Apr 12, 2023 899.73 899.73 871.00 899.00 40 +18.00(+2.04%)
Apr 11, 2023 894.99 895.00 880.00 881.00 73 -1.00(-0.11%)
Apr 10, 2023 885.00 904.99 867.03 882.00 150 +14.00(+1.61%)
Apr 06, 2023 888.99 889.00 860.02 868.00 119 -21.00(-2.36%)
Apr 05, 2023 878.00 905.00 875.00 889.00 529 +11.00(+1.25%)
Apr 04, 2023 851.12 879.00 851.00 878.00 109 +22.01(+2.57%)
Apr 03, 2023 891.98 892.00 834.18 855.99 256 -36.01(-4.04%)
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%)
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.