Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Signature Bank [New York Ny] (OP: SBNYL )

6.750 -0.900 (-11.76%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jan 31, 2024 4.495 4.600 1.550 4.600 43,527 +0.30(+6.98%)
Jan 30, 2024 4.000 5.000 1.550 4.300 7,371 -0.46(-9.66%)
Jan 29, 2024 4.750 5.000 4.750 4.760 382,417 +0.16(+3.48%)
Jan 26, 2024 4.000 4.850 4.000 4.600 158,055 +0.10(+2.22%)
Jan 25, 2024 4.260 4.550 4.250 4.500 27,445 +0.00(+0.00%)
Jan 24, 2024 4.250 4.700 3.950 4.500 751,855 +0.00(+0.00%)
Jan 23, 2024 4.300 4.600 4.200 4.500 1,788,311 +0.30(+7.14%)
Jan 22, 2024 4.020 6.000 3.000 4.200 663,512 +0.20(+5.00%)
Jan 19, 2024 2.000 4.010 2.000 4.000 429,516 +0.00(+0.00%)
Jan 18, 2024 4.000 4.400 3.750 4.000 910,011 -0.35(-8.05%)
Jan 17, 2024 4.000 4.350 4.000 4.350 208,132 +0.35(+8.75%)
Jan 16, 2024 3.500 4.625 3.500 4.000 2,005,903 -0.50(-11.11%)
Jan 12, 2024 4.750 5.150 3.000 4.500 1,118,089 -0.37(-7.60%)
Jan 11, 2024 5.250 5.525 4.350 4.870 746,434 -0.39(-7.41%)
Jan 10, 2024 5.000 6.000 4.000 5.260 890,888 -0.15(-2.77%)
Jan 09, 2024 5.000 5.900 5.000 5.410 691,653 +0.31(+6.08%)
Jan 08, 2024 4.670 5.300 4.670 5.100 2,038,571 +0.35(+7.37%)
Jan 05, 2024 4.650 5.000 4.600 4.750 377,269 +0.15(+3.26%)
Jan 04, 2024 3.950 5.000 3.050 4.600 927,330 +0.65(+16.46%)
Jan 03, 2024 3.820 4.000 1.200 3.950 1,022,103 +0.00(+0.00%)
Jan 02, 2024 3.650 3.950 3.550 3.950 543,985 +0.15(+3.95%)
Dec 29, 2023 3.200 3.930 3.200 3.800 1,422,374 +0.60(+18.75%)
Dec 28, 2023 2.600 3.205 2.450 3.200 1,563,706 +0.55(+20.53%)
Dec 27, 2023 2.000 2.750 2.000 2.655 2,157,838 +0.20(+8.37%)
Dec 26, 2023 1.000 2.650 1.000 2.450 674,756 +0.20(+8.89%)
Dec 22, 2023 2.600 2.700 2.000 2.250 1,792,137 -0.25(-10.00%)
Dec 21, 2023 2.000 2.650 2.000 2.500 1,746,335 +0.05(+2.04%)
Dec 20, 2023 2.500 3.240 2.250 2.450 1,562,314 +0.20(+8.89%)
Dec 19, 2023 1.700 2.400 1.700 2.250 1,630,676 +0.20(+9.76%)
Dec 18, 2023 1.500 2.250 1.500 2.050 2,947,492 +0.20(+10.81%)
Dec 15, 2023 1.110 2.550 1.100 1.850 5,598,474 +0.75(+68.18%)
Dec 14, 2023 0.8000 1.160 0.8000 1.100 2,415,236 +0.31(+38.36%)
Dec 13, 2023 0.4001 0.9950 0.3500 0.7950 3,094,933 +0.41(+103.85%)
Dec 12, 2023 0.1500 0.4000 0.1500 0.3900 736,670 +0.10(+34.48%)
Dec 11, 2023 0.1900 0.3173 0.1900 0.2900 1,100,611 +0.04(+16.00%)
Dec 08, 2023 0.1800 0.4250 0.1800 0.2500 926,322 +0.03(+13.64%)
Dec 07, 2023 0.2100 0.4000 0.0539 0.2200 817,862 -0.01(-4.35%)
Dec 06, 2023 0.1500 0.2325 0.1500 0.2300 561,636 +0.08(+50.33%)
Dec 05, 2023 0.0850 0.1530 0.0850 0.1530 279,348 +0.06(+70.00%)
Dec 04, 2023 0.0700 0.1200 0.0700 0.0900 518,840 -0.02(-18.18%)
Dec 01, 2023 0.0700 0.1100 0.0700 0.1100 356,926 +0.04(+69.23%)
Nov 30, 2023 0.0500 0.0700 0.0450 0.0650 49,827 -0.01(-7.14%)
Nov 29, 2023 0.0450 0.0700 0.0450 0.0700 174,786 +0.02(+40.00%)
Nov 28, 2023 0.0450 0.0550 0.0450 0.0500 166,215 +0.01(+16.28%)
Nov 27, 2023 0.0410 0.0450 0.0410 0.0430 54,020 -0.00(-4.44%)
Nov 24, 2023 0.0350 0.0450 0.0350 0.0450 13,405 +0.00(+12.50%)
Nov 22, 2023 0.0400 0.0500 0.0400 0.0400 89,790 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 33,166 +0.00(+6.06%)
Nov 20, 2023 0.0100 0.0330 0.0001 0.0330 36,365 -0.02(-37.74%)
Nov 17, 2023 0.0450 0.0530 0.0047 0.0530 199,985 +0.01(+15.22%)
Nov 16, 2023 0.0450 0.0460 0.0450 0.0460 93,320 +0.01(+35.29%)
Nov 15, 2023 0.0480 0.0500 0.0340 0.0340 41,331 -0.02(-32.00%)
Nov 14, 2023 0.0500 0.0500 0.0350 0.0500 105,764 -0.00(-1.96%)
Nov 13, 2023 0.0470 0.2000 0.0460 0.0510 93,373 +0.00(+8.51%)
Nov 10, 2023 0.0465 0.0470 0.0465 0.0470 9,718 +0.00(+0.00%)
Nov 09, 2023 0.0465 0.0470 0.0465 0.0470 58,580 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0550 0.0460 0.0470 133,722 -0.00(-6.00%)
Nov 07, 2023 0.0441 0.0500 0.0441 0.0500 1,287,411 +0.01(+13.64%)
Nov 06, 2023 0.0010 0.1466 0.0010 0.0440 86,307 -0.00(-6.38%)
Nov 03, 2023 0.0470 0.0500 0.0460 0.0470 127,548 +0.00(+2.17%)
Nov 02, 2023 0.0450 0.0470 0.0430 0.0460 43,611 +0.00(+6.98%)
Nov 01, 2023 0.0420 0.0430 0.0420 0.0430 20,033 -0.00(-4.44%)
Oct 31, 2023 0.0420 0.0450 0.0420 0.0450 48,073 +0.00(+7.14%)
Oct 30, 2023 0.0410 0.0420 0.0410 0.0420 22,910 -0.00(-6.67%)
Oct 27, 2023 0.0420 0.0450 0.0410 0.0450 332,272 +0.00(+7.14%)
Oct 26, 2023 0.0400 0.0450 0.0400 0.0420 143,070 +0.00(+5.00%)
Oct 25, 2023 0.0390 0.0450 0.0390 0.0400 80,688 -0.00(-11.11%)
Oct 24, 2023 0.0360 0.0450 0.0355 0.0450 291,551 +0.01(+21.62%)
Oct 23, 2023 0.0350 0.0370 0.0300 0.0370 275,466 +0.00(+0.27%)
Oct 20, 2023 0.0310 0.0400 0.0017 0.0369 793,769 +0.00(+5.43%)
Oct 19, 2023 0.0320 0.0350 0.0320 0.0350 26,356 +0.00(+0.00%)
Oct 18, 2023 0.0310 0.0350 0.0310 0.0350 13,206 +0.00(+0.00%)
Oct 17, 2023 0.0300 0.0350 0.0300 0.0350 68,626 +0.00(+6.06%)
Oct 16, 2023 0.0321 0.0390 0.0320 0.0330 207,316 -0.00(-8.33%)
Oct 13, 2023 0.0300 0.0360 0.0300 0.0360 98,458 +0.00(+12.50%)
Oct 12, 2023 0.0020 0.0400 0.0020 0.0320 17,208 -0.00(-5.88%)
Oct 11, 2023 0.0300 0.0340 0.0300 0.0340 13,502 +0.00(+13.33%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 59,039 +0.00(+0.00%)
Oct 09, 2023 0.0300 0.0300 0.0300 0.0300 25,031 +0.00(+0.00%)
Oct 06, 2023 0.0500 0.0500 0.0020 0.0300 9,898 +0.01(+36.36%)
Oct 05, 2023 0.0220 0.0380 0.0220 0.0220 104,624 -0.00(-4.35%)
Oct 04, 2023 0.0330 0.0330 0.0230 0.0230 30,591 -0.01(-25.81%)
Oct 03, 2023 0.0310 0.0380 0.0310 0.0310 98,701 +0.00(+3.33%)
Oct 02, 2023 0.0220 0.0300 0.0220 0.0300 23,300 -0.01(-24.81%)
Sep 29, 2023 0.0210 0.0400 0.0210 0.0399 430,085 +0.02(+73.48%)
Sep 28, 2023 0.0020 0.0230 0.0020 0.0230 89,729 +0.00(+15.00%)
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 180,192 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 11,690 +0.00(+0.00%)
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 15,150 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 62,709 +0.00(+0.00%)
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 34,841 +0.00(+0.00%)
Sep 20, 2023 0.0200 0.0225 0.0200 0.0200 16,240 +0.00(+0.00%)
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 11,365 +0.00(+0.00%)
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 29,461 -0.00(-0.50%)
Sep 15, 2023 0.0200 0.0201 0.0200 0.0201 7,526 +0.00(+0.50%)
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 7,058 +0.00(+0.00%)
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 18,705 +0.00(+0.00%)
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 84,590 +0.00(+0.00%)
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 8,673 +0.00(+0.00%)
Sep 08, 2023 0.0200 0.0200 0.0200 0.0200 15,324 +0.00(+0.00%)
Sep 07, 2023 0.0200 0.0200 0.0200 0.0200 28,023 +0.00(+0.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 5,227 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0200 0.0200 0.0200 42,170 +0.00(+0.00%)
Sep 01, 2023 0.0200 0.0200 0.0200 0.0200 7,651 +0.00(+0.00%)
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 19,746 +0.00(+0.00%)
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 19,904 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 25,184 +0.00(+0.00%)
Aug 28, 2023 0.0200 0.0200 0.0170 0.0200 246,213 +0.00(+0.00%)
Aug 25, 2023 0.0170 0.0200 0.0170 0.0200 8,895 +0.00(+0.00%)
Aug 24, 2023 0.0170 0.0200 0.0170 0.0200 54,061 +0.00(+17.65%)
Aug 23, 2023 0.0170 0.0200 0.0170 0.0170 51,206 +0.01(+580.00%)
Aug 22, 2023 0.0017 0.0490 0.0017 0.0025 18,535 -0.02(-86.84%)
Aug 21, 2023 0.0190 0.0190 0.0006 0.0190 7,800 +0.00(+11.76%)
Aug 18, 2023 0.0170 0.0200 0.0170 0.0170 12,612 +0.00(+13.33%)
Aug 17, 2023 0.0170 0.0170 0.0150 0.0150 15,496 -0.00(-13.29%)
Aug 16, 2023 0.0170 0.0173 0.0170 0.0173 458,747 +0.00(+1.76%)
Aug 15, 2023 0.0004 0.0200 0.0004 0.0170 29,600 +0.00(+0.00%)
Aug 14, 2023 0.0170 0.0170 0.0170 0.0170 21,830 +0.00(+0.00%)
Aug 11, 2023 0.0170 0.0170 0.0170 0.0170 18,383 +0.00(+0.00%)
Aug 10, 2023 0.0170 0.0170 0.0170 0.0170 25,331 +0.00(+0.00%)
Aug 09, 2023 0.0170 0.0170 0.0170 0.0170 8,825 +0.00(+0.00%)
Aug 08, 2023 0.0170 0.0340 0.0170 0.0170 13,756 +0.00(+0.00%)
Aug 07, 2023 0.0170 0.0180 0.0170 0.0170 112,962 +0.02(+5566.67%)
Aug 04, 2023 0.0002 0.0170 0.0002 0.0003 14,551 -0.02(-98.24%)
Aug 03, 2023 0.0160 0.0170 0.0160 0.0170 377,568 +0.00(+0.00%)
Aug 02, 2023 0.0170 0.0200 0.0170 0.0170 30,532 +0.00(+0.00%)
Aug 01, 2023 0.0170 0.0170 0.0170 0.0170 49,525 +0.00(+0.00%)
Jul 31, 2023 0.0170 0.0170 0.0170 0.0170 7,366 +0.00(+6.25%)
Jul 28, 2023 0.0160 0.0160 0.0160 0.0160 12,439 -0.00(-5.88%)
Jul 27, 2023 0.0170 0.0170 0.0170 0.0170 20,215 +0.00(+13.33%)
Jul 26, 2023 0.0150 0.0150 0.0150 0.0150 21,343 +0.00(+0.00%)
Jul 25, 2023 0.0150 0.0150 0.0150 0.0150 12,194 +0.00(+0.00%)
Jul 24, 2023 0.0150 0.0200 0.0150 0.0150 37,154 +0.00(+0.00%)
Jul 21, 2023 0.0170 0.0170 0.0150 0.0150 119,689 -0.00(-11.76%)
Jul 20, 2023 0.0170 0.0170 0.0170 0.0170 13,172 +0.00(+0.00%)
Jul 19, 2023 0.0170 0.0200 0.0170 0.0170 32,054 +0.00(+6.25%)
Jul 18, 2023 0.0160 0.0160 0.0160 0.0160 25,392 +0.00(+0.00%)
Jul 17, 2023 0.0160 0.0160 0.0160 0.0160 14,448 +0.00(+0.00%)
Jul 14, 2023 0.0160 0.0200 0.0160 0.0160 439,086 +0.00(+0.00%)
Jul 13, 2023 0.0160 0.0490 0.0160 0.0160 23,294 -0.00(-5.88%)
Jul 12, 2023 0.0150 0.0170 0.0150 0.0170 23,925 +0.00(+6.25%)
Jul 11, 2023 0.0150 0.0170 0.0150 0.0160 61,562 +0.00(+6.67%)
Jul 10, 2023 0.0100 0.0150 0.0100 0.0150 52,013 +0.00(+50.00%)
Jul 07, 2023 0.0100 0.0465 0.0100 0.0100 39,992 +0.00(+0.00%)
Jul 06, 2023 0.0100 0.0100 0.0055 0.0100 18,674 +0.00(+0.00%)
Jul 05, 2023 0.0100 0.0100 0.0100 0.0100 14,053 +0.00(+0.00%)
Jul 03, 2023 0.0100 0.0100 0.0100 0.0100 19,265 +0.01(+100.00%)
Jun 30, 2023 0.0110 0.0210 0.0050 0.0050 37,760 -0.01(-54.55%)
Jun 29, 2023 0.0100 0.0272 0.0100 0.0110 106,836 +0.01(+175.00%)
Jun 28, 2023 0.0035 0.0100 0.0035 0.0040 44,316 +0.00(+14.29%)
Jun 27, 2023 0.0035 0.0035 0.0035 0.0035 17,476 +0.00(+0.00%)
Jun 26, 2023 0.0035 0.0082 0.0035 0.0035 26,129 +0.00(+0.00%)
Jun 23, 2023 0.0035 0.0035 0.0035 0.0035 21,831 +0.00(+0.00%)
Jun 22, 2023 0.0035 0.0036 0.0035 0.0035 29,972 -0.00(-30.00%)
Jun 21, 2023 0.0035 0.0060 0.0035 0.0050 40,863 +0.00(+42.86%)
Jun 20, 2023 0.0037 0.0090 0.0020 0.0035 1,360,848 -0.00(-5.41%)
Jun 16, 2023 0.0030 0.0100 0.0030 0.0037 60,459 +0.00(+42.31%)
Jun 15, 2023 0.0025 0.0026 0.0025 0.0026 49,238 -0.02(-89.60%)
May 08, 2023 0.0110 0.0338 0.0110 0.0250 485,674 +0.00(+2.04%)
May 05, 2023 0.0133 0.0250 0.0110 0.0245 109,180 +0.01(+63.33%)
May 04, 2023 0.0167 0.0231 0.0150 0.0150 295,277 -0.01(-25.00%)
May 03, 2023 0.0167 0.0327 0.0167 0.0200 96,650 +0.00(+0.00%)
May 02, 2023 0.0167 0.0349 0.0101 0.0200 469,900 +0.00(+19.76%)
May 01, 2023 0.0167 0.0350 0.0100 0.0167 291,108 -0.01(-33.20%)
Apr 28, 2023 0.0350 0.0350 0.0250 0.0250 93,666 -0.00(-0.40%)
Apr 27, 2023 0.0361 0.0361 0.0251 0.0251 429,897 -0.01(-30.47%)
Apr 26, 2023 0.0250 0.0484 0.0250 0.0361 87,591 -0.00(-0.55%)
Apr 25, 2023 0.0250 0.0490 0.0250 0.0363 215,415 +0.00(+0.55%)
Apr 24, 2023 0.0265 0.0499 0.0265 0.0361 126,192 +0.00(+0.00%)
Apr 21, 2023 0.0275 0.0527 0.0275 0.0361 49,712 +0.00(+0.00%)
Apr 20, 2023 0.0403 0.0559 0.0331 0.0361 236,043 -0.01(-25.10%)
Apr 19, 2023 0.0250 0.0524 0.0250 0.0482 232,932 -0.00(-9.06%)
Apr 18, 2023 0.0256 0.0540 0.0256 0.0530 183,225 +0.02(+49.30%)
Apr 17, 2023 0.0559 0.0569 0.0326 0.0355 81,084 -0.01(-21.11%)
Apr 14, 2023 0.0100 0.0570 0.0100 0.0450 204,337 +0.00(+0.00%)
Apr 13, 2023 0.0256 0.0597 0.0256 0.0450 303,668 +0.00(+9.49%)
Apr 12, 2023 0.0566 0.0619 0.0336 0.0411 281,299 -0.01(-17.80%)
Apr 11, 2023 0.0585 0.0700 0.0500 0.0500 165,798 -0.01(-14.53%)
Apr 10, 2023 0.0700 0.1000 0.0540 0.0585 507,192 -0.01(-10.00%)
Apr 06, 2023 0.0550 0.0800 0.0521 0.0650 89,057 -0.01(-10.22%)
Apr 05, 2023 0.0500 0.0900 0.0500 0.0724 1,491,682 +0.01(+11.38%)
Apr 04, 2023 0.0678 0.0678 0.0503 0.0650 2,203,925 +0.00(+0.15%)
Apr 03, 2023 0.0211 0.0679 0.0211 0.0649 3,411,238 -0.00(-0.15%)
Mar 31, 2023 0.0250 0.0650 0.0210 0.0650 1,753,253 +0.01(+18.18%)
Mar 30, 2023 0.0700 0.0800 0.0451 0.0550 3,797,143 -0.00(-3.51%)
Mar 29, 2023 0.0250 0.0900 0.0250 0.0570 6,582,967 +0.02(+39.02%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.