Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Citizens Bancs (NQ: FCNCA )

1,635.00 +18.12 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.