Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,380.10 +9.50 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 29, 2023 1385 1395 1374 1380 80,938 +9.50(+0.69%)
Sep 28, 2023 1365 1387 1364 1371 28,477 +2.01(+0.15%)
Sep 27, 2023 1360 1379 1339 1369 59,445 +19.35(+1.43%)
Sep 26, 2023 1376 1392 1341 1349 73,527 -31.83(-2.30%)
Sep 25, 2023 1373 1391 1375 1381 54,227 +10.93(+0.80%)
Sep 22, 2023 1376 1380 1358 1370 40,695 -9.86(-0.71%)
Sep 21, 2023 1382 1384 1367 1380 67,724 +2.61(+0.19%)
Sep 20, 2023 1378 1400 1375 1377 92,862 +24.51(+1.81%)
Sep 19, 2023 1340 1360 1340 1353 55,279 +15.40(+1.15%)
Sep 18, 2023 1313 1346 1313 1337 67,895 +19.62(+1.49%)
Sep 15, 2023 1343 1343 1314 1318 196,209 -38.38(-2.83%)
Sep 14, 2023 1361 1371 1356 1356 47,126 +11.56(+0.86%)
Sep 13, 2023 1358 1358 1330 1345 40,775 -7.53(-0.56%)
Sep 12, 2023 1331 1369 1331 1352 49,391 +25.32(+1.91%)
Sep 11, 2023 1338 1356 1325 1327 43,395 +0.35(+0.03%)
Sep 08, 2023 1324 1349 1315 1327 42,336 +2.77(+0.21%)
Sep 07, 2023 1323 1336 1314 1324 61,305 -2.73(-0.21%)
Sep 06, 2023 1333 1350 1316 1326 60,086 -12.65(-0.94%)
Sep 05, 2023 1371 1373 1335 1339 65,714 -30.00(-2.19%)
Sep 01, 2023 1368 1394 1365 1369 67,869 +8.75(+0.64%)
Aug 31, 2023 1363 1374 1350 1360 84,138 -2.51(-0.18%)
Aug 30, 2023 1400 1406 1350 1363 82,316 -28.71(-2.06%)
Aug 29, 2023 1365 1398 1365 1392 56,842 +26.67(+1.95%)
Aug 28, 2023 1372 1385 1364 1365 48,785 +4.00(+0.29%)
Aug 25, 2023 1372 1372 1344 1361 48,825 -7.77(-0.57%)
Aug 24, 2023 1377 1392 1368 1369 55,796 -5.96(-0.43%)
Aug 23, 2023 1355 1379 1355 1375 56,294 +19.54(+1.44%)
Aug 22, 2023 1394 1398 1352 1355 98,039 -29.77(-2.15%)
Aug 21, 2023 1399 1403 1362 1385 64,047 -8.92(-0.64%)
Aug 18, 2023 1379 1411 1379 1394 53,428 +1.98(+0.14%)
Aug 17, 2023 1414 1414 1390 1392 50,302 -11.36(-0.81%)
Aug 16, 2023 1423 1435 1402 1403 46,954 -25.26(-1.77%)
Aug 15, 2023 1444 1444 1410 1428 83,140 -31.41(-2.15%)
Aug 14, 2023 1466 1466 1438 1460 50,328 -8.96(-0.61%)
Aug 11, 2023 1455 1474 1455 1469 37,404 +4.61(+0.31%)
Aug 10, 2023 1467 1469 1445 1464 33,113 +8.51(+0.58%)
Aug 09, 2023 1484 1497 1456 1456 59,265 -31.98(-2.15%)
Aug 08, 2023 1478 1491 1462 1488 67,098 -23.56(-1.56%)
Aug 07, 2023 1475 1511 1470 1511 64,561 +42.01(+2.86%)
Aug 04, 2023 1491 1502 1458 1469 109,838 -22.38(-1.50%)
Aug 03, 2023 1410 1498 1410 1492 161,007 +71.08(+5.00%)
Aug 02, 2023 1409 1428 1398 1421 90,715 -2.83(-0.20%)
Aug 01, 2023 1427 1428 1392 1423 99,234 -7.15(-0.50%)
Jul 31, 2023 1441 1441 1398 1431 104,126 +2.02(+0.14%)
Jul 28, 2023 1427 1431 1416 1429 83,454 +8.48(+0.60%)
Jul 27, 2023 1425 1457 1407 1420 130,733 +6.33(+0.45%)
Jul 26, 2023 1402 1427 1402 1414 55,253 +29.10(+2.10%)
Jul 25, 2023 1392 1405 1381 1385 48,190 -1.38(-0.10%)
Jul 24, 2023 1384 1402 1376 1386 64,848 +21.20(+1.55%)
Jul 21, 2023 1376 1378 1353 1365 48,840 -6.87(-0.50%)
Jul 20, 2023 1372 1382 1349 1372 76,029 -1.98(-0.14%)
Jul 19, 2023 1373 1385 1359 1374 89,692 +7.02(+0.51%)
Jul 18, 2023 1368 1385 1358 1367 68,244 +3.34(+0.24%)
Jul 17, 2023 1318 1369 1318 1363 95,502 +46.21(+3.51%)
Jul 14, 2023 1322 1341 1304 1317 88,745 +6.34(+0.48%)
Jul 13, 2023 1308 1321 1297 1311 72,567 +14.18(+1.09%)
Jul 12, 2023 1294 1324 1293 1297 87,596 +16.37(+1.28%)
Jul 11, 2023 1294 1300 1277 1280 99,754 -5.14(-0.40%)
Jul 10, 2023 1284 1299 1278 1285 57,619 +1.12(+0.09%)
Jul 07, 2023 1266 1302 1266 1284 64,714 +20.83(+1.65%)
Jul 06, 2023 1259 1269 1240 1263 54,195 -13.00(-1.02%)
Jul 05, 2023 1288 1299 1263 1276 73,465 -13.55(-1.05%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.