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 )

1,675.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2014 217.45 218.52 215.34 216.77 22,308 -2.44(-1.11%)
Apr 29, 2014 219.93 220.97 218.55 219.21 6,960 -2.23(-1.01%)
Apr 28, 2014 225.55 225.55 220.34 221.43 10,559 -0.44(-0.20%)
Apr 25, 2014 222.89 223.47 221.88 221.88 4,747 -2.66(-1.18%)
Apr 24, 2014 224.13 226.51 224.13 224.53 17,069 -0.70(-0.31%)
Apr 23, 2014 224.31 225.95 222.27 225.24 4,675 +0.41(+0.18%)
Apr 22, 2014 222.72 226.48 222.72 224.82 8,377 +2.38(+1.07%)
Apr 21, 2014 222.38 225.51 221.34 222.44 7,089 +0.41(+0.18%)
Apr 17, 2014 221.39 222.04 222.04 222.04 7,158 +1.07(+0.48%)
Apr 16, 2014 221.84 223.12 220.23 220.97 5,198 +0.54(+0.24%)
Apr 15, 2014 219.82 221.69 216.92 220.43 14,477 -0.31(-0.14%)
Apr 14, 2014 221.90 222.66 219.47 220.74 7,332 +1.55(+0.71%)
Apr 11, 2014 219.22 221.00 217.86 219.19 7,605 -1.54(-0.70%)
Apr 10, 2014 226.56 226.56 220.15 220.73 23,896 -6.07(-2.68%)
Apr 09, 2014 236.41 236.41 226.72 226.80 20,305 -6.96(-2.98%)
Apr 08, 2014 232.18 235.76 232.18 233.76 17,763 -0.12(-0.05%)
Apr 07, 2014 232.95 235.28 230.72 233.88 17,707 -1.39(-0.59%)
Apr 04, 2014 238.61 238.61 231.07 235.27 26,611 -1.03(-0.44%)
Apr 03, 2014 234.41 237.78 232.69 236.30 20,960 +2.55(+1.09%)
Apr 02, 2014 236.63 236.73 232.86 233.75 21,592 -3.32(-1.40%)
Apr 01, 2014 232.31 237.07 229.60 237.07 14,826 +5.02(+2.16%)
Mar 31, 2014 229.07 232.79 228.80 232.05 14,400 +1.73(+0.75%)
Mar 28, 2014 226.65 231.04 226.65 230.33 13,658 +2.85(+1.25%)
Mar 27, 2014 227.96 229.31 225.34 227.47 19,060 +0.01(+0.00%)
Mar 26, 2014 229.17 230.26 225.65 227.47 11,898 -0.93(-0.41%)
Mar 25, 2014 231.18 232.08 227.51 228.40 11,153 -0.49(-0.21%)
Mar 24, 2014 231.69 231.82 228.34 228.89 8,457 +0.31(+0.13%)
Mar 21, 2014 229.40 236.91 227.56 228.58 24,255 -0.63(-0.27%)
Mar 20, 2014 224.49 230.01 224.34 229.21 15,192 +4.70(+2.10%)
Mar 19, 2014 228.80 228.80 223.00 224.51 3,845 +0.70(+0.31%)
Mar 18, 2014 225.54 225.55 222.94 223.80 7,948 -1.46(-0.65%)
Mar 17, 2014 225.55 225.99 224.00 225.26 8,223 +2.10(+0.94%)
Mar 14, 2014 223.84 225.24 221.70 223.16 8,922 +1.13(+0.51%)
Mar 13, 2014 225.03 225.06 221.38 222.03 7,920 -1.78(-0.80%)
Mar 12, 2014 204.27 224.27 204.27 223.81 20,616 +1.44(+0.65%)
Mar 11, 2014 221.22 223.77 221.22 222.37 18,402 +1.04(+0.47%)
Mar 10, 2014 220.44 221.41 217.70 221.33 18,952 +0.74(+0.34%)
Mar 07, 2014 219.48 222.86 218.90 220.59 13,219 +2.10(+0.96%)
Mar 06, 2014 217.76 221.39 217.62 218.49 15,613 -0.27(-0.12%)
Mar 05, 2014 217.17 219.00 215.69 218.76 4,696 +0.25(+0.11%)
Mar 04, 2014 216.11 221.07 214.02 218.51 21,252 +4.53(+2.12%)
Mar 03, 2014 212.92 214.28 212.81 213.97 5,557 -2.03(-0.94%)
Feb 28, 2014 214.08 216.59 214.07 216.00 19,069 +1.90(+0.89%)
Feb 27, 2014 212.26 215.62 212.26 214.11 13,416 +0.55(+0.26%)
Feb 26, 2014 212.03 214.57 211.69 213.56 14,710 +0.02(+0.01%)
Feb 25, 2014 213.48 214.22 212.31 213.54 4,770 -0.02(-0.01%)
Feb 24, 2014 213.71 214.67 211.12 213.56 17,004 +0.58(+0.27%)
Feb 21, 2014 212.74 213.44 211.40 212.98 8,073 -0.05(-0.02%)
Feb 20, 2014 211.18 213.03 210.03 213.03 9,277 +2.98(+1.42%)
Feb 19, 2014 214.41 214.41 209.86 210.05 15,178 -3.59(-1.68%)
Feb 18, 2014 213.85 215.87 213.37 213.64 8,696 -0.97(-0.45%)
Feb 14, 2014 211.49 214.61 214.61 214.61 9,349 +1.78(+0.84%)
Feb 13, 2014 212.53 213.71 210.84 212.83 10,967 +0.29(+0.14%)
Feb 12, 2014 212.00 213.51 211.02 212.54 13,404 +0.36(+0.17%)
Feb 11, 2014 208.03 213.29 208.03 212.18 10,505 +2.89(+1.38%)
Feb 10, 2014 209.94 210.53 205.11 209.30 23,451 -1.43(-0.68%)
Feb 07, 2014 210.79 212.07 209.57 210.72 14,174 -0.10(-0.05%)
Feb 06, 2014 207.93 211.29 207.63 210.82 7,878 +3.10(+1.49%)
Feb 05, 2014 208.90 208.94 206.69 207.72 4,944 -0.78(-0.37%)
Feb 04, 2014 208.03 210.48 206.33 208.50 13,126 +0.80(+0.38%)
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.