Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

First Citizens Bancs (NQ: FCNCA )

1,692.99 -5.44 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 28, 2021 865.35 865.35 849.87 852.66 30,816 -13.95(-1.61%)
May 27, 2021 863.36 866.90 856.90 866.61 42,429 +13.74(+1.61%)
May 26, 2021 845.94 856.46 838.21 852.87 43,023 +12.49(+1.49%)
May 25, 2021 840.18 853.12 834.64 840.38 90,986 +2.52(+0.30%)
May 24, 2021 847.08 850.02 828.86 837.86 48,287 -5.06(-0.60%)
May 21, 2021 846.14 860.92 835.92 842.92 39,802 +1.45(+0.17%)
May 20, 2021 851.17 851.17 836.85 841.48 38,428 -7.67(-0.90%)
May 19, 2021 835.32 851.19 826.66 849.14 41,153 +3.04(+0.36%)
May 18, 2021 864.36 868.83 846.06 846.10 71,879 -15.01(-1.74%)
May 17, 2021 858.81 862.13 849.27 861.11 26,667 -0.12(-0.01%)
May 14, 2021 845.72 864.94 835.85 861.23 40,824 +24.56(+2.94%)
May 13, 2021 806.51 839.59 803.91 836.67 84,061 +36.17(+4.52%)
May 12, 2021 828.18 829.65 800.09 800.50 64,551 -16.16(-1.98%)
May 11, 2021 808.00 829.80 808.00 816.66 55,943 -2.52(-0.31%)
May 10, 2021 851.18 856.30 818.46 819.18 52,244 -29.73(-3.50%)
May 07, 2021 826.99 850.01 817.90 848.91 42,032 +14.23(+1.70%)
May 06, 2021 833.99 835.48 811.60 834.68 49,540 +6.79(+0.82%)
May 05, 2021 846.05 861.67 825.44 827.88 83,529 -33.59(-3.90%)
May 04, 2021 851.57 862.71 833.71 861.47 56,832 +3.66(+0.43%)
May 03, 2021 867.48 877.33 857.18 857.81 62,923 -1.15(-0.13%)
Apr 30, 2021 845.85 863.82 845.85 858.96 120,177 +8.34(+0.98%)
Apr 29, 2021 864.05 870.86 833.46 850.62 61,999 -6.63(-0.77%)
Apr 28, 2021 886.03 886.03 854.92 857.25 48,943 -19.06(-2.18%)
Apr 27, 2021 872.57 878.17 859.97 876.32 37,089 +5.45(+0.63%)
Apr 26, 2021 886.79 892.34 867.93 870.87 29,901 -5.53(-0.63%)
Apr 23, 2021 835.79 880.29 835.79 876.40 62,714 +41.34(+4.95%)
Apr 22, 2021 839.79 850.02 831.84 835.06 50,450 -7.79(-0.92%)
Apr 21, 2021 818.07 847.65 818.07 842.86 41,438 +20.66(+2.51%)
Apr 20, 2021 842.01 846.91 817.08 822.19 45,687 -30.26(-3.55%)
Apr 19, 2021 852.05 865.17 848.57 852.45 44,696 +3.85(+0.45%)
Apr 16, 2021 850.09 852.01 843.28 848.60 47,970 +6.26(+0.74%)
Apr 15, 2021 830.28 846.77 812.18 842.34 48,086 +13.11(+1.58%)
Apr 14, 2021 807.70 836.56 807.70 829.23 67,986 +20.86(+2.58%)
Apr 13, 2021 841.25 841.25 808.19 808.37 64,938 -33.59(-3.99%)
Apr 12, 2021 846.35 849.79 840.01 841.96 76,494 -2.33(-0.28%)
Apr 09, 2021 837.71 844.44 829.91 844.28 67,865 +9.48(+1.14%)
Apr 08, 2021 820.18 843.17 813.68 834.81 53,992 +5.53(+0.67%)
Apr 07, 2021 829.04 834.18 808.53 829.27 51,789 -0.44(-0.05%)
Apr 06, 2021 841.15 845.93 825.73 829.72 69,090 -3.59(-0.43%)
Apr 05, 2021 837.64 846.60 821.36 833.30 45,126 +5.79(+0.70%)
Apr 01, 2021 825.74 827.59 811.00 827.51 42,213 -0.07(-0.01%)
Mar 31, 2021 842.03 849.41 827.58 827.58 44,749 -16.94(-2.01%)
Mar 30, 2021 840.84 856.10 829.85 844.52 79,017 +12.77(+1.54%)
Mar 29, 2021 836.07 847.73 823.21 831.75 45,589 -14.41(-1.70%)
Mar 26, 2021 825.26 849.12 814.98 846.15 116,037 +33.36(+4.10%)
Mar 25, 2021 761.14 816.58 751.15 812.79 60,175 +44.40(+5.78%)
Mar 24, 2021 773.22 791.68 765.03 768.39 69,072 +4.19(+0.55%)
Mar 23, 2021 790.82 798.66 758.16 764.21 61,057 -33.53(-4.20%)
Mar 22, 2021 814.56 814.56 791.44 797.73 40,955 -28.88(-3.49%)
Mar 19, 2021 833.38 842.53 817.20 826.62 202,282 -15.07(-1.79%)
Mar 18, 2021 855.26 878.90 837.82 841.69 69,923 -3.63(-0.43%)
Mar 17, 2021 850.58 856.21 823.52 845.32 50,894 +4.10(+0.49%)
Mar 16, 2021 844.24 846.19 827.49 841.22 62,153 -11.85(-1.39%)
Mar 15, 2021 862.34 862.34 833.50 853.08 90,117 +0.57(+0.07%)
Mar 12, 2021 853.56 867.02 848.12 852.50 93,516 +15.80(+1.89%)
Mar 11, 2021 804.96 842.20 804.96 836.70 66,683 +27.33(+3.38%)
Mar 10, 2021 794.06 812.73 791.96 809.36 45,205 +18.01(+2.28%)
Mar 09, 2021 786.38 803.06 764.99 791.35 65,845 -3.77(-0.47%)
Mar 08, 2021 774.94 803.91 774.08 795.12 63,364 +23.92(+3.10%)
Mar 05, 2021 766.73 772.07 728.51 771.20 56,888 +26.09(+3.50%)
Mar 04, 2021 774.94 777.10 735.97 745.12 65,707 -25.38(-3.29%)
Mar 03, 2021 759.50 792.14 759.50 770.49 43,018 +12.58(+1.66%)
Mar 02, 2021 767.57 767.57 749.76 757.91 44,032 -12.01(-1.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.