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 )

2,015.05 +21.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 1996 2029 1986 2015 114,497 +21.40(+1.07%)
Aug 22, 2024 1972 2007 1972 1994 61,524 +23.90(+1.21%)
Aug 21, 2024 2003 2003 1969 1970 70,007 -29.60(-1.48%)
Aug 20, 2024 2010 2016 1999 1999 51,545 -24.15(-1.19%)
Aug 19, 2024 2048 2063 2021 2024 68,361 -24.79(-1.21%)
Aug 16, 2024 2031 2055 2031 2048 68,454 -0.14(-0.01%)
Aug 15, 2024 2013 2062 2010 2048 105,322 +48.82(+2.44%)
Aug 14, 2024 2007 2010 1991 2000 116,855 +2.61(+0.13%)
Aug 13, 2024 1972 2000 1972 1997 130,956 +35.20(+1.79%)
Aug 12, 2024 1980 1995 1955 1962 90,757 -12.35(-0.63%)
Aug 09, 2024 1961 1982 1939 1974 67,240 +12.66(+0.65%)
Aug 08, 2024 1931 1975 1931 1961 99,238 +40.63(+2.12%)
Aug 07, 2024 1913 1949 1913 1921 123,002 +19.62(+1.03%)
Aug 06, 2024 1892 1943 1888 1901 91,537 +11.90(+0.63%)
Aug 05, 2024 1861 1916 1834 1889 120,274 -68.32(-3.49%)
Aug 02, 2024 2032 2032 1952 1958 108,964 -115.74(-5.58%)
Aug 01, 2024 2086 2093 2032 2073 141,183 -14.29(-0.68%)
Jul 31, 2024 2123 2124 2076 2088 136,556 -40.82(-1.92%)
Jul 30, 2024 2104 2175 2104 2129 148,554 +32.67(+1.56%)
Jul 29, 2024 2147 2147 2085 2096 136,903 -14.61(-0.69%)
Jul 26, 2024 2080 2113 2047 2110 163,482 +59.40(+2.90%)
Jul 25, 2024 1900 2059 1900 2051 247,008 +188.78(+10.14%)
Jul 24, 2024 1866 1885 1849 1862 75,255 -10.84(-0.58%)
Jul 23, 2024 1835 1884 1835 1873 123,480 +28.71(+1.56%)
Jul 22, 2024 1833 1848 1806 1844 82,107 +11.61(+0.63%)
Jul 19, 2024 1826 1854 1826 1833 85,465 +0.10(+0.01%)
Jul 18, 2024 1825 1848 1805 1833 76,258 -1.79(-0.10%)
Jul 17, 2024 1829 1856 1827 1834 69,868 +3.38(+0.18%)
Jul 16, 2024 1787 1850 1787 1831 121,853 +55.43(+3.12%)
Jul 15, 2024 1763 1794 1758 1776 57,951 +26.77(+1.53%)
Jul 12, 2024 1747 1758 1739 1749 40,841 +1.51(+0.09%)
Jul 11, 2024 1743 1759 1733 1747 38,854 +4.20(+0.24%)
Jul 10, 2024 1725 1746 1708 1743 40,712 +23.10(+1.34%)
Jul 09, 2024 1699 1737 1699 1720 51,673 +34.17(+2.03%)
Jul 08, 2024 1695 1698 1669 1686 41,254 -6.63(-0.39%)
Jul 05, 2024 1716 1716 1689 1693 87,065 -23.55(-1.37%)
Jul 03, 2024 1737 1757 1715 1716 41,332 -12.10(-0.70%)
Jul 02, 2024 1705 1741 1694 1728 98,687 +30.64(+1.80%)
Jul 01, 2024 1684 1723 1683 1698 73,440 +13.01(+0.77%)
Jun 28, 2024 1690 1711 1659 1685 172,177 +5.09(+0.30%)
Jun 27, 2024 1650 1681 1639 1679 52,520 +30.39(+1.84%)
Jun 26, 2024 1625 1655 1614 1649 74,642 +15.22(+0.93%)
Jun 25, 2024 1639 1656 1627 1634 51,212 -7.08(-0.43%)
Jun 24, 2024 1645 1660 1631 1641 61,430 -5.19(-0.32%)
Jun 21, 2024 1648 1648 1616 1646 108,677 -6.34(-0.38%)
Jun 20, 2024 1641 1663 1632 1652 77,083 +12.75(+0.78%)
Jun 18, 2024 1656 1674 1637 1640 64,087 -11.10(-0.67%)
Jun 17, 2024 1635 1656 1634 1651 43,448 +18.98(+1.16%)
Jun 14, 2024 1631 1644 1615 1632 36,921 -9.66(-0.59%)
Jun 13, 2024 1671 1671 1637 1641 42,404 -20.81(-1.25%)
Jun 12, 2024 1668 1685 1652 1662 90,709 +15.81(+0.96%)
Jun 11, 2024 1662 1662 1624 1646 80,351 -24.35(-1.46%)
Jun 10, 2024 1684 1696 1666 1671 66,468 -17.96(-1.06%)
Jun 07, 2024 1689 1706 1663 1689 103,536 -6.83(-0.40%)
Jun 06, 2024 1688 1703 1680 1696 99,272 +6.44(+0.38%)
Jun 05, 2024 1670 1695 1670 1689 66,563 +19.47(+1.17%)
Jun 04, 2024 1701 1711 1663 1670 53,591 -23.27(-1.37%)
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.