Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

First Citizens Bancs (NQ: FCNCA )

1,728.36 -9.73 (-0.56%)
Streaming Delayed Price Updated: 3:01 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 31, 2022 687.84 703.45 680.60 696.25 108,281 +6.53(+0.95%)
May 27, 2022 679.21 690.66 679.21 689.72 67,499 +12.01(+1.77%)
May 26, 2022 660.44 679.59 660.44 677.71 65,120 +21.01(+3.20%)
May 25, 2022 644.34 659.28 643.04 656.70 64,206 +12.27(+1.90%)
May 24, 2022 645.68 648.81 625.89 644.43 52,190 -7.74(-1.19%)
May 23, 2022 641.91 655.03 638.85 652.17 90,617 +20.67(+3.27%)
May 20, 2022 653.15 653.15 618.56 631.50 130,230 -14.48(-2.24%)
May 19, 2022 645.96 663.91 644.84 645.98 110,350 -8.16(-1.25%)
May 18, 2022 660.38 663.02 650.79 654.13 112,637 -15.80(-2.36%)
May 17, 2022 654.22 669.94 653.46 669.94 78,665 +29.68(+4.64%)
May 16, 2022 641.73 645.11 630.52 640.26 90,727 -1.47(-0.23%)
May 13, 2022 626.57 643.72 622.95 641.73 75,382 +18.77(+3.01%)
May 12, 2022 622.45 634.52 613.55 622.95 108,589 -5.52(-0.88%)
May 11, 2022 640.11 651.81 626.39 628.48 161,899 -10.32(-1.62%)
May 10, 2022 639.86 642.54 617.71 638.80 126,384 +2.89(+0.45%)
May 09, 2022 637.95 646.69 632.62 635.91 95,771 -11.38(-1.76%)
May 06, 2022 653.42 656.36 637.89 647.29 98,334 -10.56(-1.61%)
May 05, 2022 668.67 674.50 649.88 657.85 84,751 -22.86(-3.36%)
May 04, 2022 655.80 680.71 647.39 680.71 123,864 +27.97(+4.29%)
May 03, 2022 647.91 657.68 639.92 652.73 125,792 +7.57(+1.17%)
May 02, 2022 641.05 647.12 628.84 645.16 111,290 +10.01(+1.58%)
Apr 29, 2022 652.50 668.75 632.44 635.15 154,248 -25.11(-3.80%)
Apr 28, 2022 649.73 666.94 639.74 660.26 183,471 +44.25(+7.18%)
Apr 27, 2022 610.06 621.95 606.63 616.02 124,386 +4.04(+0.66%)
Apr 26, 2022 625.72 629.59 611.97 611.98 85,941 -23.29(-3.67%)
Apr 25, 2022 618.40 635.29 607.42 635.27 76,764 +10.22(+1.64%)
Apr 22, 2022 634.45 634.57 622.77 625.05 92,846 -12.00(-1.88%)
Apr 21, 2022 653.65 657.49 629.06 637.05 73,713 -14.51(-2.23%)
Apr 20, 2022 653.35 659.81 649.76 651.56 61,884 -0.60(-0.09%)
Apr 19, 2022 636.25 655.54 636.25 652.16 92,405 +21.37(+3.39%)
Apr 18, 2022 628.75 632.75 620.03 630.79 87,749 -2.85(-0.45%)
Apr 14, 2022 635.49 641.45 624.90 633.64 104,503 -5.30(-0.83%)
Apr 13, 2022 628.10 640.47 623.23 638.95 55,748 +10.70(+1.70%)
Apr 12, 2022 641.92 646.79 626.33 628.25 81,195 -11.01(-1.72%)
Apr 11, 2022 627.56 647.13 621.83 639.25 157,723 +9.25(+1.47%)
Apr 08, 2022 625.81 635.63 613.30 630.00 111,235 +8.15(+1.31%)
Apr 07, 2022 629.92 629.92 612.34 621.86 147,173 -8.63(-1.37%)
Apr 06, 2022 635.12 638.72 625.50 630.49 119,995 -10.23(-1.60%)
Apr 05, 2022 650.52 652.36 639.22 640.72 139,576 -13.40(-2.05%)
Apr 04, 2022 657.46 661.52 643.19 654.12 109,433 +0.25(+0.04%)
Apr 01, 2022 673.02 673.02 651.84 653.88 141,123 -7.32(-1.11%)
Mar 31, 2022 660.77 671.73 654.58 661.20 179,531 -11.85(-1.76%)
Mar 30, 2022 697.37 701.30 667.17 673.05 191,243 -29.37(-4.18%)
Mar 29, 2022 704.28 708.34 693.59 702.41 171,671 +10.21(+1.48%)
Mar 28, 2022 680.17 694.26 669.91 692.20 129,332 +10.69(+1.57%)
Mar 25, 2022 675.85 693.39 670.69 681.51 318,036 +1.97(+0.29%)
Mar 24, 2022 719.23 728.13 672.52 679.54 357,372 -32.89(-4.62%)
Mar 23, 2022 727.50 727.50 707.45 712.44 102,217 -22.26(-3.03%)
Mar 22, 2022 734.37 741.87 724.03 734.70 132,309 +11.91(+1.65%)
Mar 21, 2022 745.01 755.20 715.29 722.79 163,700 -14.56(-1.98%)
Mar 18, 2022 731.16 743.65 708.58 737.35 274,980 +5.92(+0.81%)
Mar 17, 2022 742.11 743.19 724.96 731.43 147,591 -21.69(-2.88%)
Mar 16, 2022 729.41 757.71 729.41 753.12 112,151 +31.21(+4.32%)
Mar 15, 2022 724.41 729.13 710.64 721.90 83,307 +3.98(+0.55%)
Mar 14, 2022 711.86 733.46 706.72 717.92 106,873 +13.28(+1.88%)
Mar 11, 2022 709.22 718.17 704.64 704.64 85,360 +1.94(+0.28%)
Mar 10, 2022 677.63 711.61 677.63 702.70 125,529 +15.71(+2.29%)
Mar 09, 2022 684.23 690.38 672.20 687.00 89,494 +27.06(+4.10%)
Mar 08, 2022 658.61 676.42 637.06 659.93 159,138 +1.98(+0.30%)
Mar 07, 2022 698.71 698.71 654.94 657.96 216,163 -48.00(-6.80%)
Mar 04, 2022 729.35 759.44 694.01 705.96 179,733 -42.05(-5.62%)
Mar 03, 2022 774.35 774.85 742.31 748.01 101,825 -25.71(-3.32%)
Mar 02, 2022 755.12 777.78 755.12 773.72 105,241 +22.17(+2.95%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.