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 )

1,536.99 +5.79 (+0.38%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 9, 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 (%)
Apr 30, 2024 1530 1533 1515 1515 62 -19.00(-1.24%)
Apr 29, 2024 1550 1600 1525 1534 355 -35.99(-2.29%)
Apr 26, 2024 1570 1570 1540 1570 100 -5.01(-0.32%)
Apr 25, 2024 1450 1575 1434 1575 217 +165.00(+11.70%)
Apr 24, 2024 1434 1434 1400 1410 404 -15.13(-1.06%)
Apr 23, 2024 1420 1434 1420 1425 9 +15.13(+1.07%)
Apr 22, 2024 1360 1420 1346 1410 268 +55.00(+4.06%)
Apr 19, 2024 1348 1360 1318 1355 100 +5.00(+0.37%)
Apr 18, 2024 1341 1350 1341 1350 56 -16.00(-1.17%)
Apr 17, 2024 1346 1366 1346 1366 3 +21.00(+1.56%)
Apr 16, 2024 1325 1350 1324 1345 173 -10.02(-0.74%)
Apr 15, 2024 1400 1400 1355 1355 281 -19.98(-1.45%)
Apr 12, 2024 1396 1396 1375 1375 100 -25.00(-1.79%)
Apr 10, 2024 1400 0 -30.00(-2.10%)
Apr 09, 2024 1485 1500 1430 1430 111 +0.00(+0.00%)
Apr 08, 2024 1390 1440 1388 1430 222 +40.00(+2.88%)
Apr 05, 2024 1450 1450 1380 1390 1,077 -46.00(-3.20%)
Apr 04, 2024 1460 1460 1436 1436 54 -14.00(-0.97%)
Apr 03, 2024 1436 1459 1436 1450 115 +15.00(+1.05%)
Apr 02, 2024 1436 1436 1435 1435 50 -1.50(-0.10%)
Apr 01, 2024 1520 1520 1436 1436 203 -63.50(-4.23%)
Mar 28, 2024 1460 1500 1460 1500 100 +63.99(+4.46%)
Mar 27, 2024 1435 1450 1435 1436 35 -63.98(-4.27%)
Mar 25, 2024 1500 0 +69.79(+4.88%)
Mar 22, 2024 1425 1450 1425 1430 100 -34.80(-2.38%)
Mar 21, 2024 1435 1500 1435 1465 122 +30.00(+2.09%)
Mar 20, 2024 1420 1450 1420 1435 52 +35.00(+2.50%)
Mar 19, 2024 1390 1400 1390 1400 54 +20.00(+1.45%)
Mar 18, 2024 1375 1380 1375 1380 4 +5.00(+0.36%)
Mar 15, 2024 1375 1375 1370 1375 556 +0.00(+0.00%)
Mar 14, 2024 1380 1380 1375 1375 191 -5.00(-0.36%)
Mar 13, 2024 1399 1400 1380 1380 75 +0.00(+0.00%)
Mar 12, 2024 1360 1382 1360 1380 203 +29.90(+2.21%)
Mar 11, 2024 1375 1375 1350 1350 512 -24.91(-1.81%)
Mar 08, 2024 1388 1388 1375 1375 113 -21.99(-1.57%)
Mar 07, 2024 1375 1397 1375 1397 16 +12.00(+0.87%)
Mar 06, 2024 1400 1425 1376 1385 21 -35.00(-2.46%)
Mar 05, 2024 1400 1420 1400 1420 34 +39.99(+2.90%)
Mar 04, 2024 1370 1390 1370 1380 9 +0.02(+0.00%)
Mar 01, 2024 1370 1380 1370 1380 100 +1.53(+0.11%)
Feb 29, 2024 1366 1378 1360 1378 147 +4.46(+0.32%)
Feb 28, 2024 1365 1398 1365 1374 383 +9.00(+0.66%)
Feb 27, 2024 1385 1385 1364 1365 163 +5.00(+0.37%)
Feb 26, 2024 1324 1360 1324 1360 20 +45.00(+3.42%)
Feb 23, 2024 1315 1320 1308 1315 100 +0.00(+0.00%)
Feb 22, 2024 1305 1320 1275 1315 454 +0.00(+0.00%)
Feb 21, 2024 1318 1323 1300 1315 1,256 -5.00(-0.38%)
Feb 20, 2024 1315 1320 1300 1320 2,665 +0.00(+0.00%)
Feb 16, 2024 1320 1321 1312 1320 104 -5.00(-0.38%)
Feb 15, 2024 1300 1325 1300 1325 14 +35.00(+2.71%)
Feb 14, 2024 1264 1290 1264 1290 17 +1.00(+0.08%)
Feb 13, 2024 1289 1289 1289 1289 1 -6.00(-0.46%)
Feb 12, 2024 1310 1315 1295 1295 249 -21.50(-1.63%)
Feb 08, 2024 1316 0 +9.76(+0.75%)
Feb 07, 2024 1290 1307 1260 1307 69 +6.74(+0.52%)
Feb 06, 2024 1349 1351 1300 1300 131 -65.95(-4.83%)
Feb 05, 2024 1337 1366 1323 1366 158 +29.35(+2.20%)
Feb 02, 2024 1290 1337 1255 1337 123 +36.60(+2.82%)
Feb 01, 2024 1325 1348 1255 1300 161 -10.00(-0.76%)
Jan 31, 2024 1326 1340 1291 1310 155 -13.01(-0.98%)
Jan 30, 2024 1284 1340 1275 1323 89 +39.00(+3.04%)
Jan 29, 2024 1272 1325 1272 1284 82 -1.00(-0.08%)
Jan 26, 2024 1250 1323 1250 1285 222 +71.01(+5.85%)
Jan 25, 2024 1222 1222 1200 1214 147 -21.00(-1.70%)
Jan 24, 2024 1225 1259 1225 1235 26 +10.51(+0.86%)
Jan 23, 2024 1221 1250 1221 1224 529 +3.49(+0.29%)
Jan 22, 2024 1215 1233 1210 1221 494 -0.99(-0.08%)
Jan 19, 2024 1214 1225 1206 1222 177 -2.81(-0.23%)
Jan 18, 2024 1252 1252 1223 1225 101 +24.79(+2.07%)
Jan 17, 2024 1230 1230 1163 1200 81 -29.99(-2.44%)
Jan 16, 2024 1230 1230 1230 1230 2 +10.00(+0.82%)
Jan 12, 2024 1230 1310 1215 1220 100 -30.02(-2.40%)
Jan 11, 2024 1250 1250 1250 1250 8 +0.02(+0.00%)
Jan 09, 2024 1250 0 -34.99(-2.72%)
Jan 08, 2024 1250 1285 1250 1285 3 -7.01(-0.54%)
Jan 05, 2024 1250 1292 1250 1292 100 +18.97(+1.49%)
Jan 04, 2024 1280 1287 1273 1273 97 -12.97(-1.01%)
Jan 03, 2024 1325 1350 1286 1286 50 -14.00(-1.08%)
Jan 02, 2024 1277 1300 1277 1300 104 +15.00(+1.17%)
Dec 29, 2023 1298 1310 1285 1285 100 +0.98(+0.08%)
Dec 28, 2023 1284 1284 1284 1284 2 -8.98(-0.69%)
Dec 27, 2023 1324 1324 1293 1293 37 -13.00(-1.00%)
Dec 26, 2023 1270 1324 1267 1306 697 +36.02(+2.84%)
Dec 22, 2023 1270 1270 1270 1270 100 +26.95(+2.17%)
Dec 20, 2023 1243 0 -14.97(-1.19%)
Dec 19, 2023 1256 1258 1256 1258 3 +23.00(+1.86%)
Dec 18, 2023 1261 1261 1211 1235 7 +24.00(+1.98%)
Dec 15, 2023 1251 1251 1210 1211 100 -59.88(-4.71%)
Dec 14, 2023 1271 1299 1271 1271 6 -6.99(-0.55%)
Dec 13, 2023 1246 1278 1240 1278 42 +31.02(+2.49%)
Dec 12, 2023 1247 1247 1247 1247 25 -12.15(-0.97%)
Dec 11, 2023 1260 1260 1259 1259 7 +3.82(+0.30%)
Dec 07, 2023 1255 0 +20.19(+1.63%)
Dec 06, 2023 1265 1265 1235 1235 24 -40.01(-3.14%)
Dec 05, 2023 1273 1275 1273 1275 3 -10.00(-0.78%)
Dec 04, 2023 1271 1285 1271 1285 3 -14.00(-1.08%)
Dec 01, 2023 1290 1299 1290 1299 100 +29.00(+2.28%)
Nov 30, 2023 1275 1275 1224 1270 66 +35.24(+2.85%)
Nov 29, 2023 1235 1235 1235 1235 1 -0.24(-0.02%)
Nov 28, 2023 1235 1240 1235 1235 2 -14.98(-1.20%)
Nov 27, 2023 1250 1250 1248 1250 11 +0.00(+0.00%)
Nov 24, 2023 1250 1250 1250 1250 100 +29.98(+2.46%)
Nov 21, 2023 1220 0 -59.99(-4.69%)
Nov 20, 2023 1275 1280 1275 1280 8 -4.00(-0.31%)
Nov 17, 2023 1280 1295 1277 1284 100 +14.00(+1.10%)
Nov 16, 2023 1263 1270 1263 1270 180 -10.00(-0.78%)
Nov 15, 2023 1245 1280 1245 1280 3 +29.99(+2.40%)
Nov 14, 2023 1245 1284 1245 1250 9 +64.25(+5.42%)
Nov 13, 2023 1212 1212 1186 1186 5 -45.24(-3.68%)
Nov 10, 2023 1232 1232 1231 1231 100 +20.98(+1.73%)
Nov 09, 2023 1210 1220 1210 1210 2 -19.99(-1.63%)
Nov 07, 2023 1230 0 +10.00(+0.82%)
Nov 06, 2023 1240 1240 1201 1220 45 -4.95(-0.40%)
Nov 03, 2023 1225 1225 1225 1225 100 -10.65(-0.86%)
Nov 02, 2023 1236 1236 1236 1236 15 +70.59(+6.06%)
Nov 01, 2023 1210 1210 1165 1165 7 -74.21(-5.99%)
Oct 30, 2023 1239 0 +64.22(+5.47%)
Oct 27, 2023 1185 1218 1175 1175 100 -38.28(-3.16%)
Oct 26, 2023 1155 1245 1155 1213 34 +80.43(+7.10%)
Oct 25, 2023 1131 1133 1125 1133 10 -13.15(-1.15%)
Oct 24, 2023 1109 1146 1109 1146 5 -1.98(-0.17%)
Oct 23, 2023 1048 1153 1045 1148 93 +17.98(+1.59%)
Oct 20, 2023 1130 1130 1130 1130 100 -65.26(-5.46%)
Oct 19, 2023 1149 1195 1149 1195 15 +47.25(+4.12%)
Oct 18, 2023 1148 1148 1148 1148 5 -29.99(-2.55%)
Oct 17, 2023 1175 1178 1175 1178 12 +8.00(+0.68%)
Oct 16, 2023 1170 1170 1170 1170 2 +0.00(+0.00%)
Oct 13, 2023 1175 1175 1170 1170 100 -52.13(-4.27%)
Oct 12, 2023 1218 1222 1218 1222 2 +11.13(+0.92%)
Oct 10, 2023 1211 0 +59.00(+5.12%)
Oct 09, 2023 1152 1152 1152 1152 6 +2.00(+0.17%)
Oct 05, 2023 1150 0 +15.00(+1.32%)
Oct 03, 2023 1135 0 -20.00(-1.73%)
Oct 02, 2023 1185 1185 1150 1155 225 -25.01(-2.12%)
Sep 29, 2023 1214 1230 1180 1180 100 -19.99(-1.67%)
Sep 28, 2023 1200 1200 1200 1200 150 +40.99(+3.54%)
Sep 27, 2023 1169 1169 1146 1159 11 -6.00(-0.52%)
Sep 26, 2023 1200 1200 1165 1165 5 -34.99(-2.92%)
Sep 25, 2023 1175 1213 1188 1200 113 +12.00(+1.01%)
Sep 22, 2023 1190 1190 1188 1188 100 +3.00(+0.25%)
Sep 21, 2023 1163 1188 1163 1185 42 -16.99(-1.41%)
Sep 20, 2023 1190 1215 1145 1202 317 +21.99(+1.86%)
Sep 19, 2023 1150 1180 1150 1180 1,377 +30.00(+2.61%)
Sep 18, 2023 1170 1170 1150 1150 2,473 -29.50(-2.50%)
Sep 15, 2023 1215 1215 1179 1180 100 -39.25(-3.22%)
Sep 14, 2023 1230 1230 1215 1219 3 +3.75(+0.31%)
Sep 13, 2023 1250 1250 1215 1215 172 +25.00(+2.10%)
Sep 12, 2023 1190 1190 1190 1190 1 +0.00(+0.00%)
Sep 11, 2023 1200 1200 1190 1190 2 +3.40(+0.29%)
Sep 08, 2023 1187 1187 1187 1187 100 +7.35(+0.62%)
Sep 07, 2023 1185 1185 1179 1179 3 -20.75(-1.73%)
Sep 06, 2023 1210 1210 1200 1200 5 -10.00(-0.83%)
Sep 05, 2023 1300 1300 1180 1210 47 -24.99(-2.02%)
Sep 01, 2023 1235 1235 1235 1235 100 +0.00(+0.00%)
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 +5.00(+0.45%)
Jun 14, 2023 1125 1125 1120 1120 51 -4.49(-0.40%)
Jun 13, 2023 1107 1125 1100 1124 60 +29.49(+2.69%)
Jun 12, 2023 1125 1125 1095 1095 37 -15.00(-1.35%)
Jun 09, 2023 1101 1120 1101 1110 100 -1.62(-0.15%)
Jun 08, 2023 1115 1115 1112 1112 39 +11.62(+1.06%)
Jun 07, 2023 1150 1150 1087 1100 139 -15.00(-1.35%)
Jun 06, 2023 1130 1140 1086 1115 604 -5.00(-0.45%)
Jun 05, 2023 1125 1125 1120 1120 87 +14.32(+1.30%)
Jun 02, 2023 1130 1146 1106 1106 459 +0.09(+0.01%)
Jun 01, 2023 1118 1120 1106 1106 97 -14.41(-1.29%)
May 31, 2023 1101 1140 1101 1120 23 -5.00(-0.44%)
May 30, 2023 1125 1125 1125 1125 26 -1.00(-0.09%)
May 26, 2023 1126 1126 1126 1126 100 +0.00(+0.00%)
May 25, 2023 1126 1126 1126 1126 1 -25.00(-2.17%)
May 24, 2023 1162 1165 1151 1151 401 -9.01(-0.78%)
May 23, 2023 1168 1170 1160 1160 52 -19.99(-1.69%)
May 19, 2023 1180 0 -30.27(-2.50%)
May 18, 2023 1201 1222 1201 1210 70 +20.27(+1.70%)
May 17, 2023 1175 1190 1175 1190 98 +4.01(+0.34%)
May 16, 2023 1186 1186 1186 1186 2 +43.39(+3.80%)
May 15, 2023 1130 1160 1130 1143 90 +6.60(+0.58%)
May 12, 2023 1136 1136 1136 1136 100 +6.00(+0.53%)
May 11, 2023 1063 1140 1063 1130 253 +61.88(+5.79%)
May 10, 2023 1025 1102 1025 1068 358 +87.62(+8.94%)
May 09, 2023 980.00 980.50 972.01 980.50 140 +0.50(+0.05%)
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%)
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.