Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

First Citizens Bancs (NQ: FCNCA )

1,721.84 -16.25 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 14, 2024 1743 1760 1727 1738 85,589 -4.76(-0.27%)
May 13, 2024 1741 1753 1736 1743 61,800 +5.95(+0.34%)
May 10, 2024 1732 1755 1732 1737 57,309 +3.98(+0.23%)
May 09, 2024 1728 1760 1728 1733 66,458 +1.00(+0.06%)
May 08, 2024 1700 1737 1700 1732 65,789 +19.59(+1.14%)
May 07, 2024 1725 1746 1707 1712 73,214 -13.50(-0.78%)
May 06, 2024 1713 1744 1713 1726 80,588 +15.83(+0.93%)
May 03, 2024 1729 1745 1700 1710 62,387 -3.50(-0.20%)
May 02, 2024 1700 1728 1686 1714 90,149 +37.51(+2.24%)
May 01, 2024 1695 1718 1671 1676 105,651 -10.77(-0.64%)
Apr 30, 2024 1702 1716 1675 1687 95,239 -20.72(-1.21%)
Apr 29, 2024 1767 1772 1697 1707 104,316 -47.02(-2.68%)
Apr 26, 2024 1794 1797 1740 1754 107,438 -45.85(-2.55%)
Apr 25, 2024 1639 1810 1635 1800 170,431 +160.72(+9.80%)
Apr 24, 2024 1628 1650 1625 1640 77,976 +16.91(+1.04%)
Apr 23, 2024 1625 1652 1619 1623 76,010 -0.03(-0.00%)
Apr 22, 2024 1582 1627 1563 1623 62,032 +55.39(+3.53%)
Apr 19, 2024 1552 1571 1537 1567 65,460 +15.45(+1.00%)
Apr 18, 2024 1556 1568 1536 1552 65,761 +1.91(+0.12%)
Apr 17, 2024 1542 1564 1542 1550 57,842 +17.49(+1.14%)
Apr 16, 2024 1537 1539 1518 1533 66,554 -5.09(-0.33%)
Apr 15, 2024 1580 1592 1533 1538 65,465 -31.57(-2.01%)
Apr 12, 2024 1600 1602 1561 1569 63,053 -31.83(-1.99%)
Apr 11, 2024 1595 1608 1568 1601 74,673 -6.61(-0.41%)
Apr 10, 2024 1582 1608 1565 1608 65,254 +1.95(+0.12%)
Apr 09, 2024 1634 1634 1595 1606 72,249 -26.59(-1.63%)
Apr 08, 2024 1583 1649 1583 1632 79,885 +37.68(+2.36%)
Apr 05, 2024 1593 1607 1578 1595 84,602 +15.77(+1.00%)
Apr 04, 2024 1603 1627 1574 1579 143,442 -2.50(-0.16%)
Apr 03, 2024 1606 1608 1578 1581 39,744 -19.74(-1.23%)
Apr 02, 2024 1596 1608 1587 1601 101,611 -5.83(-0.36%)
Apr 01, 2024 1635 1635 1603 1607 51,387 -28.13(-1.72%)
Mar 28, 2024 1618 1652 1599 1635 93,538 +18.12(+1.12%)
Mar 27, 2024 1609 1618 1594 1617 49,935 +17.13(+1.07%)
Mar 26, 2024 1618 1618 1596 1600 33,352 -3.79(-0.24%)
Mar 25, 2024 1601 1620 1600 1604 38,296 +3.31(+0.21%)
Mar 22, 2024 1619 1625 1584 1600 57,153 -13.40(-0.83%)
Mar 21, 2024 1605 1625 1570 1614 93,914 +32.76(+2.07%)
Mar 20, 2024 1538 1590 1538 1581 65,553 +32.87(+2.12%)
Mar 19, 2024 1541 1565 1540 1548 148,457 -1.44(-0.09%)
Mar 18, 2024 1548 1566 1546 1549 58,855 +6.54(+0.42%)
Mar 15, 2024 1531 1557 1524 1543 98,116 +11.90(+0.78%)
Mar 14, 2024 1543 1558 1515 1531 81,178 -18.47(-1.19%)
Mar 13, 2024 1545 1573 1527 1549 88,066 +0.61(+0.04%)
Mar 12, 2024 1514 1553 1506 1549 79,487 +43.11(+2.86%)
Mar 11, 2024 1548 1549 1506 1506 104,482 -47.85(-3.08%)
Mar 08, 2024 1569 1585 1548 1554 61,141 -13.21(-0.84%)
Mar 07, 2024 1573 1581 1552 1567 70,643 -5.25(-0.33%)
Mar 06, 2024 1603 1605 1560 1572 91,346 -29.09(-1.82%)
Mar 05, 2024 1562 1624 1557 1601 102,377 +39.35(+2.52%)
Mar 04, 2024 1562 1610 1552 1562 142,636 -5.85(-0.37%)
Mar 01, 2024 1568 1574 1544 1568 80,106 -6.16(-0.39%)
Feb 29, 2024 1574 1579 1540 1574 132,220 +7.52(+0.48%)
Feb 28, 2024 1581 1585 1555 1566 59,614 -22.20(-1.40%)
Feb 27, 2024 1553 1597 1553 1588 80,698 +21.11(+1.35%)
Feb 26, 2024 1537 1581 1524 1567 95,372 +34.36(+2.24%)
Feb 23, 2024 1534 1539 1521 1533 49,541 +13.44(+0.88%)
Feb 22, 2024 1522 1535 1499 1520 62,582 -2.04(-0.13%)
Feb 21, 2024 1511 1528 1489 1522 84,367 +13.12(+0.87%)
Feb 20, 2024 1483 1524 1474 1508 97,744 -4.93(-0.33%)
Feb 16, 2024 1531 1535 1512 1513 57,143 -18.90(-1.23%)
Feb 15, 2024 1493 1532 1493 1532 52,596 +40.93(+2.74%)
Feb 14, 2024 1491 1508 1466 1491 53,438 +13.03(+0.88%)
Feb 13, 2024 1479 1504 1459 1478 80,902 -12.10(-0.81%)
Feb 12, 2024 1497 1508 1488 1490 48,513 -2.80(-0.19%)
Feb 09, 2024 1476 1498 1468 1493 42,717 +16.67(+1.13%)
Feb 08, 2024 1472 1484 1465 1477 39,348 -5.90(-0.40%)
Feb 07, 2024 1483 1488 1437 1482 80,966 +0.98(+0.07%)
Feb 06, 2024 1538 1544 1468 1482 110,155 -51.33(-3.35%)
Feb 05, 2024 1514 1538 1507 1533 95,123 +14.77(+0.97%)
Feb 02, 2024 1488 1550 1478 1518 124,744 +33.84(+2.28%)
Feb 01, 2024 1508 1515 1456 1484 164,158 -24.20(-1.60%)
Jan 31, 2024 1505 1529 1497 1508 167,828 -26.94(-1.75%)
Jan 30, 2024 1483 1550 1481 1535 128,343 +52.08(+3.51%)
Jan 29, 2024 1503 1516 1473 1483 103,951 -5.34(-0.36%)
Jan 26, 2024 1382 1538 1382 1489 141,966 +77.69(+5.51%)
Jan 25, 2024 1430 1437 1383 1411 127,011 -11.20(-0.79%)
Jan 24, 2024 1451 1459 1417 1422 97,334 -25.22(-1.74%)
Jan 23, 2024 1438 1479 1438 1447 96,161 +13.05(+0.91%)
Jan 22, 2024 1412 1438 1412 1434 66,372 +26.09(+1.85%)
Jan 19, 2024 1393 1413 1377 1408 67,409 +24.25(+1.75%)
Jan 18, 2024 1376 1387 1370 1384 51,613 +11.49(+0.84%)
Jan 17, 2024 1370 1386 1363 1372 53,191 -5.78(-0.42%)
Jan 16, 2024 1388 1401 1376 1378 62,665 -13.67(-0.98%)
Jan 12, 2024 1396 1415 1382 1392 64,136 -5.19(-0.37%)
Jan 11, 2024 1393 1401 1372 1397 64,481 -2.67(-0.19%)
Jan 10, 2024 1391 1413 1383 1400 64,515 +10.71(+0.77%)
Jan 09, 2024 1406 1412 1377 1389 81,745 -29.41(-2.07%)
Jan 08, 2024 1388 1420 1383 1418 71,971 +35.70(+2.58%)
Jan 05, 2024 1387 1410 1380 1383 85,763 -4.12(-0.30%)
Jan 04, 2024 1399 1421 1384 1387 90,844 -12.94(-0.92%)
Jan 03, 2024 1425 1431 1399 1400 56,212 -37.51(-2.61%)
Jan 02, 2024 1418 1437 1409 1437 67,708 +19.86(+1.40%)
Dec 29, 2023 1427 1439 1418 1418 54,330 -18.69(-1.30%)
Dec 28, 2023 1425 1436 1422 1436 50,347 +6.23(+0.44%)
Dec 27, 2023 1446 1462 1425 1430 68,976 -12.82(-0.89%)
Dec 26, 2023 1430 1458 1429 1443 44,552 +13.03(+0.91%)
Dec 22, 2023 1419 1450 1419 1430 51,261 +11.67(+0.82%)
Dec 21, 2023 1412 1427 1407 1418 65,919 +10.57(+0.75%)
Dec 20, 2023 1427 1443 1404 1408 88,300 -32.33(-2.25%)
Dec 19, 2023 1425 1454 1425 1440 87,877 +11.04(+0.77%)
Dec 18, 2023 1430 1439 1419 1429 113,412 -0.44(-0.03%)
Dec 15, 2023 1436 1454 1412 1429 143,652 -6.75(-0.47%)
Dec 14, 2023 1489 1527 1431 1436 152,888 -38.57(-2.62%)
Dec 13, 2023 1436 1477 1418 1475 115,164 +36.06(+2.51%)
Dec 12, 2023 1427 1447 1408 1439 129,897 +16.45(+1.16%)
Dec 11, 2023 1442 1460 1418 1422 62,715 -22.92(-1.59%)
Dec 08, 2023 1421 1458 1421 1445 48,188 +17.07(+1.20%)
Dec 07, 2023 1409 1440 1392 1428 66,796 +14.57(+1.03%)
Dec 06, 2023 1444 1474 1411 1413 93,518 -36.86(-2.54%)
Dec 05, 2023 1476 1477 1446 1450 49,919 -25.44(-1.72%)
Dec 04, 2023 1479 1489 1468 1476 67,544 -8.62(-0.58%)
Dec 01, 2023 1465 1497 1465 1484 63,089 +17.88(+1.22%)
Nov 30, 2023 1450 1470 1434 1466 75,043 +25.50(+1.77%)
Nov 29, 2023 1427 1463 1427 1441 44,346 +19.65(+1.38%)
Nov 28, 2023 1444 1444 1402 1421 63,049 -24.72(-1.71%)
Nov 27, 2023 1419 1448 1419 1446 79,475 +13.68(+0.96%)
Nov 24, 2023 1423 1442 1423 1432 37,550 +15.99(+1.13%)
Nov 22, 2023 1429 1444 1412 1416 59,916 -16.26(-1.14%)
Nov 21, 2023 1446 1458 1429 1433 70,583 -19.41(-1.34%)
Nov 20, 2023 1462 1462 1441 1452 69,907 -4.97(-0.34%)
Nov 17, 2023 1468 1476 1447 1457 57,151 +9.28(+0.64%)
Nov 16, 2023 1474 1482 1443 1448 90,491 -27.46(-1.86%)
Nov 15, 2023 1427 1478 1427 1475 88,978 +50.98(+3.58%)
Nov 14, 2023 1427 1461 1418 1424 96,986 +19.79(+1.41%)
Nov 13, 2023 1402 1413 1396 1404 36,103 +1.93(+0.14%)
Nov 10, 2023 1380 1409 1377 1402 26,582 +20.09(+1.45%)
Nov 09, 2023 1404 1408 1382 1382 29,716 -13.91(-1.00%)
Nov 08, 2023 1406 1409 1393 1396 39,629 -9.04(-0.64%)
Nov 07, 2023 1421 1432 1404 1405 53,929 -19.88(-1.39%)
Nov 06, 2023 1442 1442 1405 1425 53,695 -6.71(-0.47%)
Nov 03, 2023 1397 1437 1395 1432 56,920 +44.88(+3.24%)
Nov 02, 2023 1357 1405 1356 1387 62,966 +33.81(+2.50%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.