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 )

1,560.00 +5.00 (+0.32%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 31, 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 (%)
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%)
Apr 05, 2021 756.00 756.00 756.00 756.00 1 -24.00(-3.08%)
Mar 31, 2021 780.00 780.00 780.00 0 +0.00(+0.00%)
Mar 29, 2021 780.00 780.00 780.00 0 +5.00(+0.65%)
Mar 26, 2021 775.00 780.00 775.00 775.00 100 +26.00(+3.47%)
Mar 25, 2021 725.00 749.00 725.00 749.00 130 +24.00(+3.31%)
Mar 24, 2021 720.00 725.00 712.00 725.00 109 +0.00(+0.00%)
Mar 23, 2021 725.00 736.00 725.00 725.00 328 -23.00(-3.07%)
Mar 22, 2021 750.00 750.00 748.00 748.00 51 -12.00(-1.58%)
Mar 19, 2021 760.00 760.00 760.00 760.00 100 -10.00(-1.30%)
Mar 18, 2021 745.00 770.00 745.00 770.00 1,475 +30.00(+4.05%)
Mar 17, 2021 740.00 740.00 740.00 740.00 10 -4.00(-0.54%)
Mar 16, 2021 744.00 744.00 744.00 744.00 101 -13.00(-1.72%)
Mar 15, 2021 757.00 757.00 757.00 757.00 2 +0.00(+0.00%)
Mar 12, 2021 750.00 775.00 750.00 757.00 100 +7.00(+0.93%)
Mar 11, 2021 740.00 750.00 740.00 750.00 244 +29.00(+4.02%)
Mar 10, 2021 735.00 735.00 721.00 721.00 114 -14.00(-1.90%)
Mar 09, 2021 731.00 740.00 725.00 735.00 301 +0.00(+0.00%)
Mar 08, 2021 715.00 740.00 715.00 735.00 1,301 +18.00(+2.51%)
Mar 05, 2021 701.00 717.00 701.00 717.00 100 +2.00(+0.28%)
Mar 04, 2021 715.00 715.00 714.00 715.00 800 +0.00(+0.00%)
Mar 03, 2021 720.00 720.00 715.00 715.00 28 +5.00(+0.70%)
Mar 02, 2021 715.00 715.00 710.00 710.00 64 +0.00(+0.00%)
Mar 01, 2021 705.00 710.00 705.00 710.00 20 +10.00(+1.43%)
Feb 26, 2021 700.00 700.00 700.00 700.00 100 +0.00(+0.00%)
Feb 25, 2021 700.00 700.00 700.00 700.00 620 +0.00(+0.00%)
Feb 24, 2021 700.00 710.00 699.90 700.00 204 +1.00(+0.14%)
Feb 23, 2021 698.00 699.00 698.00 699.00 51 +0.00(+0.00%)
Feb 22, 2021 666.00 700.00 666.00 699.00 566 +33.00(+4.95%)
Feb 19, 2021 660.00 675.00 660.00 666.00 100 +26.00(+4.06%)
Feb 18, 2021 637.00 640.00 637.00 640.00 862 +2.00(+0.31%)
Feb 17, 2021 630.00 638.00 629.95 638.00 171 +8.00(+1.27%)
Feb 16, 2021 625.00 630.00 625.00 630.00 334 -10.00(-1.56%)
Feb 12, 2021 630.00 640.00 610.00 640.00 300 +30.00(+4.92%)
Feb 10, 2021 610.00 610.00 610.00 0 +10.00(+1.67%)
Feb 09, 2021 600.00 605.00 600.00 600.00 130 -5.00(-0.83%)
Feb 08, 2021 600.00 610.00 565.00 605.00 525 +5.00(+0.83%)
Feb 05, 2021 610.00 610.00 595.00 600.00 700 +0.01(+0.00%)
Feb 04, 2021 585.00 610.00 581.00 599.99 32 +18.98(+3.27%)
Feb 03, 2021 581.01 581.01 581.01 581.01 2 +1.01(+0.17%)
Feb 02, 2021 575.00 580.00 574.99 580.00 2,053 +40.00(+7.41%)
Feb 01, 2021 530.01 540.00 530.01 540.00 117 -24.00(-4.26%)
Jan 28, 2021 564.00 564.00 564.00 0 +38.99(+7.43%)
Jan 27, 2021 548.50 548.50 525.01 525.01 3 -24.99(-4.54%)
Jan 26, 2021 550.00 550.00 550.00 550.00 150 +0.00(+0.00%)
Jan 25, 2021 550.00 550.00 539.00 550.00 451 +14.00(+2.61%)
Jan 22, 2021 536.00 536.00 536.00 536.00 100 +0.00(+0.00%)
Jan 21, 2021 536.00 536.00 536.00 536.00 89 -6.00(-1.11%)
Jan 20, 2021 536.02 545.00 536.02 542.00 300 +7.00(+1.31%)
Jan 14, 2021 535.00 535.00 535.00 0 +0.00(+0.00%)
Jan 12, 2021 535.00 535.00 535.00 0 -15.00(-2.73%)
Jan 11, 2021 550.00 550.00 550.00 550.00 2 -9.99(-1.78%)
Jan 07, 2021 559.99 559.99 559.99 0 +4.99(+0.90%)
Jan 06, 2021 555.00 555.01 555.00 555.00 32 +30.00(+5.71%)
Jan 05, 2021 515.00 525.00 515.00 525.00 17 +24.99(+5.00%)
Jan 04, 2021 519.00 519.00 500.00 500.01 203 -19.99(-3.84%)
Dec 31, 2020 520.00 520.00 520.00 349 +0.00(+0.00%)
Dec 30, 2020 575.00 575.00 500.00 520.00 349 +0.00(+0.00%)
Dec 29, 2020 599.00 599.00 520.00 520.00 12 -25.00(-4.59%)
Dec 23, 2020 545.00 545.00 545.00 0 +25.00(+4.81%)
Dec 22, 2020 518.00 520.00 518.00 520.00 150 -10.00(-1.89%)
Dec 21, 2020 530.00 530.00 530.00 530.00 2 +10.00(+1.92%)
Dec 18, 2020 520.00 520.00 520.00 520.00 100 +0.00(+0.00%)
Dec 17, 2020 520.00 520.00 520.00 520.00 122 +0.00(+0.00%)
Dec 16, 2020 520.00 520.00 520.00 520.00 378 +1.00(+0.19%)
Dec 15, 2020 500.00 519.00 500.00 519.00 142 +14.00(+2.77%)
Dec 14, 2020 500.00 505.00 500.00 505.00 38 +5.00(+1.00%)
Dec 11, 2020 500.00 500.00 500.00 500.00 100 +0.00(+0.00%)
Dec 10, 2020 500.00 500.00 499.00 500.00 244 +0.00(+0.00%)
Dec 09, 2020 506.00 506.00 500.00 500.00 94 +0.00(+0.00%)
Dec 08, 2020 500.00 500.00 500.00 500.00 10 -55.00(-9.91%)
Dec 07, 2020 549.80 555.00 549.80 555.00 17 +78.00(+16.35%)
Dec 04, 2020 475.00 480.00 475.00 477.00 200 +32.00(+7.19%)
Dec 03, 2020 445.00 445.00 445.00 445.00 169 +0.00(+0.00%)
Dec 02, 2020 445.00 445.00 445.00 445.00 12 -5.00(-1.11%)
Dec 01, 2020 450.00 450.00 450.00 450.00 21 +10.00(+2.27%)
Nov 30, 2020 435.00 440.00 382.00 440.00 210 +0.00(+0.00%)
Nov 27, 2020 440.00 440.00 440.00 440.00 600 +4.00(+0.92%)
Nov 25, 2020 445.00 445.00 435.01 436.00 200 -4.00(-0.91%)
Nov 20, 2020 440.00 440.00 440.00 0 +0.00(+0.00%)
Nov 19, 2020 440.00 440.00 440.00 440.00 1 +0.00(+0.00%)
Nov 18, 2020 440.00 440.00 440.00 440.00 42 -4.00(-0.90%)
Nov 17, 2020 435.00 450.00 435.00 444.00 248 +12.00(+2.78%)
Nov 16, 2020 435.00 439.00 432.00 432.00 110 -3.00(-0.69%)
Nov 13, 2020 435.00 435.00 435.00 435.00 100 +0.00(+0.00%)
Nov 12, 2020 444.00 444.00 435.00 435.00 96 -5.00(-1.14%)
Nov 11, 2020 435.00 440.00 435.00 440.00 5 -10.00(-2.22%)
Nov 10, 2020 439.99 450.00 439.99 450.00 976 +11.00(+2.51%)
Nov 09, 2020 425.00 460.00 420.00 439.00 1,284 +9.00(+2.09%)
Nov 05, 2020 430.00 430.00 430.00 0 +30.00(+7.50%)
Nov 04, 2020 406.00 406.00 400.00 400.00 53 -14.00(-3.38%)
Nov 03, 2020 417.00 420.00 414.00 414.00 359 -0.99(-0.24%)
Nov 02, 2020 410.00 415.00 410.00 414.99 60 +14.99(+3.75%)
Oct 30, 2020 405.00 405.00 400.00 400.00 300 -8.00(-1.96%)
Oct 29, 2020 407.00 408.00 407.00 408.00 41 +2.00(+0.49%)
Oct 28, 2020 410.00 410.00 406.00 406.00 60 -5.00(-1.22%)
Oct 27, 2020 411.01 411.01 411.00 411.00 804 +0.00(+0.00%)
Oct 26, 2020 414.00 415.00 411.00 411.00 145 -4.00(-0.96%)
Oct 23, 2020 420.00 424.01 415.00 415.00 3,300 +3.50(+0.85%)
Oct 22, 2020 395.00 415.00 395.00 411.50 205 +21.50(+5.51%)
Oct 21, 2020 390.00 390.00 390.00 390.00 205 +14.00(+3.72%)
Oct 20, 2020 376.00 376.00 372.00 376.00 165 +6.00(+1.62%)
Oct 19, 2020 370.00 371.00 370.00 370.00 647 +19.99(+5.71%)
Oct 16, 2020 345.00 350.02 325.00 350.01 2,400 +50.01(+16.67%)
Oct 13, 2020 300.00 300.00 300.00 0 +0.00(+0.00%)
Oct 12, 2020 280.00 300.00 280.00 300.00 9 +0.00(+0.00%)
Oct 06, 2020 300.00 300.00 300.00 0 +29.00(+10.70%)
Oct 05, 2020 271.00 271.00 271.00 271.00 1 -24.00(-8.14%)
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.