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 (%)
Apr 21, 2016 234.00 234.00 234.00 0 -0.72(-0.31%)
Apr 20, 2016 234.72 234.72 234.72 234.72 25 +3.72(+1.61%)
Apr 19, 2016 232.89 232.89 231.00 231.00 101 +0.00(+0.00%)
Apr 15, 2016 231.00 231.00 231.00 0 +3.71(+1.63%)
Apr 14, 2016 227.29 227.29 227.29 227.29 1 +4.42(+1.98%)
Apr 13, 2016 223.00 223.00 222.87 222.87 2 +1.87(+0.85%)
Apr 12, 2016 219.00 221.00 219.00 221.00 172 +0.00(+0.00%)
Apr 11, 2016 221.00 221.00 221.00 221.00 35 +4.00(+1.84%)
Apr 07, 2016 217.00 217.00 217.00 0 -6.00(-2.69%)
Apr 06, 2016 223.00 223.00 223.00 223.00 46 -0.01(-0.00%)
Apr 04, 2016 223.01 223.01 223.01 0 -1.99(-0.88%)
Mar 31, 2016 225.00 225.00 225.00 0 +5.50(+2.51%)
Mar 28, 2016 219.50 219.50 219.50 0 -3.56(-1.60%)
Mar 17, 2016 223.06 223.06 223.06 0 -6.93(-3.01%)
Mar 11, 2016 229.99 229.99 229.99 0 +3.99(+1.77%)
Mar 09, 2016 226.00 226.00 226.00 0 +0.95(+0.42%)
Mar 08, 2016 225.05 225.05 225.05 225.05 92 -1.96(-0.86%)
Mar 04, 2016 227.01 227.01 227.01 0 -2.00(-0.87%)
Mar 03, 2016 222.75 229.01 222.75 229.01 2 +6.26(+2.81%)
Mar 02, 2016 222.75 222.75 222.75 222.75 8 +2.75(+1.25%)
Mar 01, 2016 216.00 220.00 216.00 220.00 75 +5.01(+2.33%)
Feb 29, 2016 215.00 215.00 214.99 214.99 3 +2.92(+1.38%)
Feb 26, 2016 212.07 212.07 212.07 212.07 25 -1.93(-0.90%)
Feb 25, 2016 214.00 214.00 214.00 214.00 11 -0.09(-0.04%)
Feb 24, 2016 210.33 214.09 210.33 214.09 2 -0.41(-0.19%)
Feb 23, 2016 214.50 214.50 214.50 214.50 1 +0.17(+0.08%)
Feb 22, 2016 214.00 217.00 214.00 214.33 106 +1.33(+0.62%)
Feb 19, 2016 213.00 213.00 213.00 213.00 1 +0.10(+0.05%)
Feb 17, 2016 212.90 212.90 212.90 0 +3.35(+1.60%)
Feb 12, 2016 209.55 209.55 209.55 0 +8.55(+4.25%)
Feb 11, 2016 201.00 201.00 201.00 201.00 1 -5.00(-2.43%)
Feb 08, 2016 206.00 206.00 206.00 0 -4.18(-1.99%)
Feb 05, 2016 217.00 217.00 210.18 210.18 305 -6.82(-3.14%)
Feb 04, 2016 216.00 217.00 215.00 217.00 181 +2.00(+0.93%)
Feb 03, 2016 221.00 221.00 212.00 215.00 101 -9.00(-4.02%)
Feb 02, 2016 224.00 224.00 224.00 224.00 1 -2.82(-1.24%)
Feb 01, 2016 228.00 228.00 226.82 226.82 74 +1.82(+0.81%)
Jan 29, 2016 225.50 225.50 225.00 225.00 30 +4.30(+1.95%)
Jan 27, 2016 220.70 220.70 220.70 0 +0.00(+0.00%)
Jan 26, 2016 216.54 220.70 216.54 220.70 24 +4.26(+1.97%)
Jan 22, 2016 216.44 216.44 216.44 0 -2.26(-1.03%)
Jan 21, 2016 221.18 221.18 218.70 218.70 101 +9.07(+4.33%)
Jan 20, 2016 209.63 209.63 209.63 209.63 100 +0.18(+0.09%)
Jan 15, 2016 209.45 209.45 209.45 0 -3.25(-1.53%)
Jan 14, 2016 218.10 218.10 212.70 212.70 8 -3.30(-1.53%)
Jan 13, 2016 216.00 216.00 216.00 216.00 2 -9.00(-4.00%)
Jan 11, 2016 225.00 225.00 225.00 0 +0.63(+0.28%)
Jan 08, 2016 225.50 225.50 224.37 224.37 25 -2.63(-1.16%)
Jan 07, 2016 231.00 231.00 227.00 227.00 13 -5.25(-2.26%)
Jan 06, 2016 232.25 232.25 232.25 232.25 1 -0.72(-0.31%)
Jan 05, 2016 233.25 233.25 232.97 232.97 200 -0.53(-0.23%)
Jan 04, 2016 241.75 241.75 233.50 233.50 48 -8.75(-3.61%)
Dec 31, 2015 242.25 242.25 242.25 0 -0.75(-0.31%)
Dec 28, 2015 243.00 243.00 243.00 0 -0.26(-0.11%)
Dec 24, 2015 243.26 243.26 243.26 0 +6.43(+2.72%)
Dec 22, 2015 236.83 236.83 236.83 0 +1.83(+0.78%)
Dec 21, 2015 235.01 235.01 235.00 235.00 130 -0.01(-0.00%)
Dec 16, 2015 235.01 235.01 235.01 0 +10.02(+4.45%)
Dec 15, 2015 220.00 228.66 220.00 224.99 90 +2.99(+1.35%)
Dec 14, 2015 222.00 222.00 222.00 222.00 24 -8.00(-3.48%)
Dec 11, 2015 216.00 230.00 216.00 230.00 60 -2.00(-0.86%)
Dec 09, 2015 232.00 232.00 232.00 0 +0.62(+0.27%)
Dec 08, 2015 232.16 232.16 227.06 231.38 150 -4.71(-2.00%)
Dec 07, 2015 235.00 236.09 232.00 236.09 101 -0.06(-0.03%)
Dec 04, 2015 236.15 236.15 236.15 236.15 30 +4.16(+1.79%)
Dec 03, 2015 231.99 231.99 231.99 231.99 2 -6.00(-2.52%)
Dec 02, 2015 237.99 237.99 237.99 237.99 2 -1.01(-0.42%)
Nov 25, 2015 239.00 239.00 239.00 0 -2.99(-1.24%)
Nov 23, 2015 241.99 241.99 241.99 0 +0.99(+0.41%)
Nov 20, 2015 241.00 241.00 241.00 241.00 180 +2.00(+0.84%)
Nov 18, 2015 239.00 239.00 239.00 0 +10.80(+4.73%)
Nov 16, 2015 228.20 228.20 228.20 0 -1.80(-0.78%)
Nov 13, 2015 230.00 230.00 230.00 230.00 2 -5.00(-2.13%)
Nov 12, 2015 235.00 235.00 235.00 235.00 1 -2.26(-0.95%)
Nov 09, 2015 237.26 237.26 237.26 0 +1.16(+0.49%)
Nov 06, 2015 237.67 237.67 236.10 236.10 3 +2.00(+0.85%)
Nov 05, 2015 234.10 234.10 234.10 234.10 2 -1.90(-0.81%)
Nov 04, 2015 236.00 236.00 236.00 236.00 1 +1.90(+0.81%)
Nov 02, 2015 234.10 234.10 234.10 0 -2.90(-1.22%)
Oct 30, 2015 239.00 239.00 237.00 237.00 2 -5.00(-2.07%)
Oct 29, 2015 239.25 242.00 239.25 242.00 176 +4.00(+1.68%)
Oct 28, 2015 224.00 238.00 224.00 238.00 48 +12.97(+5.76%)
Oct 26, 2015 225.03 225.03 225.03 0 +18.03(+8.71%)
Oct 20, 2015 207.00 207.00 207.00 0 -5.52(-2.60%)
Oct 19, 2015 212.52 212.52 212.52 212.52 46 -5.48(-2.51%)
Oct 14, 2015 218.00 218.00 218.00 0 +0.00(+0.00%)
Oct 13, 2015 218.00 218.00 218.00 218.00 3 +2.00(+0.93%)
Oct 09, 2015 216.00 216.00 216.00 0 +1.00(+0.47%)
Oct 06, 2015 215.00 215.00 215.00 0 +8.83(+4.28%)
Oct 02, 2015 206.17 206.17 206.17 0 -3.83(-1.82%)
Oct 01, 2015 210.00 210.00 210.00 210.00 100 +3.95(+1.92%)
Sep 30, 2015 206.05 206.05 206.05 206.05 100 +6.03(+3.01%)
Sep 28, 2015 200.02 200.02 200.02 0 -9.31(-4.45%)
Sep 23, 2015 209.33 209.33 209.33 0 -7.67(-3.53%)
Sep 18, 2015 217.00 217.00 217.00 0 -3.47(-1.57%)
Sep 17, 2015 228.79 228.79 220.47 220.47 68 +0.22(+0.10%)
Sep 10, 2015 220.25 220.25 220.25 0 -4.98(-2.21%)
Sep 04, 2015 225.23 225.23 225.23 0 +1.23(+0.55%)
Aug 27, 2015 224.00 224.00 224.00 0 +1.00(+0.45%)
Aug 25, 2015 223.00 223.00 223.00 0 -1.00(-0.45%)
Aug 24, 2015 227.00 227.00 227.00 224.00 272 -12.20(-5.17%)
Aug 17, 2015 236.20 236.20 236.20 0 +1.72(+0.73%)
Aug 14, 2015 234.48 234.48 234.48 234.48 1 +0.39(+0.17%)
Aug 12, 2015 234.09 234.09 234.09 0 -1.91(-0.81%)
Aug 10, 2015 236.00 236.00 236.00 0 +2.74(+1.17%)
Aug 07, 2015 233.26 233.26 233.26 233.26 1 -10.74(-4.40%)
Aug 05, 2015 244.00 244.00 244.00 0 -3.90(-1.57%)
Aug 04, 2015 246.35 248.44 246.35 247.90 20 +6.45(+2.67%)
Aug 03, 2015 241.45 241.45 241.45 241.45 20 +0.18(+0.07%)
Jul 27, 2015 241.27 241.27 241.27 0 -3.42(-1.40%)
Jul 23, 2015 244.69 244.69 244.69 0 -4.31(-1.73%)
Jul 14, 2015 249.00 249.00 249.00 0 +1.00(+0.40%)
Jul 13, 2015 248.00 248.00 248.00 248.00 154 +6.04(+2.50%)
Jul 10, 2015 241.96 241.96 241.96 241.96 1 +3.96(+1.66%)
Jul 08, 2015 238.00 238.00 238.00 0 -1.00(-0.42%)
Jul 06, 2015 239.00 239.00 239.00 0 -9.00(-3.63%)
Jun 30, 2015 248.00 248.00 248.00 0 +0.00(+0.00%)
Jun 26, 2015 248.00 248.00 248.00 0 +0.00(+0.00%)
Jun 25, 2015 247.99 248.00 247.99 248.00 100 +9.44(+3.96%)
Jun 24, 2015 238.56 238.56 238.56 238.56 5 -8.42(-3.41%)
Jun 22, 2015 246.98 246.98 246.98 0 +15.98(+6.92%)
Jun 17, 2015 231.00 231.00 231.00 0 -2.01(-0.86%)
Jun 10, 2015 233.01 233.01 233.01 0 +1.01(+0.44%)
Jun 08, 2015 232.00 232.00 232.00 0 +2.60(+1.13%)
Jun 05, 2015 229.40 229.40 229.40 229.40 40 +0.30(+0.13%)
Jun 03, 2015 229.10 229.10 229.10 0 -0.01(-0.00%)
Jun 02, 2015 232.00 232.00 229.11 229.11 234 -1.89(-0.82%)
Jun 01, 2015 232.10 232.10 231.00 231.00 396 -4.00(-1.70%)
May 27, 2015 235.00 235.00 235.00 0 +2.00(+0.86%)
May 26, 2015 236.00 236.00 233.00 233.00 30 -7.00(-2.92%)
May 22, 2015 240.00 240.00 240.00 0 -4.00(-1.64%)
May 20, 2015 244.00 244.00 244.00 0 -6.00(-2.40%)
May 19, 2015 247.07 250.00 247.07 250.00 96 +3.51(+1.42%)
May 14, 2015 246.49 246.49 246.49 0 -2.51(-1.01%)
May 13, 2015 237.93 249.00 237.93 249.00 100 +16.00(+6.87%)
May 05, 2015 233.00 233.00 233.00 0 -1.00(-0.43%)
May 04, 2015 234.00 234.00 234.00 234.00 200 -1.00(-0.43%)
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.