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

(NQ: BANK )

3,692.53 USD +35.23 (+0.96%)
Daily Price Updated: 4:15 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 (%)
Dec 31, 2018 3267 3274 3274 3274 0 +17.87(+0.55%)
Dec 28, 2018 3230 3286 3225 3256 0 +32.09(+1.00%)
Dec 27, 2018 3199 3227 3142 3224 0 -19.37(-0.60%)
Dec 26, 2018 3128 3246 3103 3243 0 +128.62(+4.13%)
Dec 24, 2018 3215 3115 3115 3115 0 -58.09(-1.83%)
Dec 21, 2018 3215 3246 3165 3173 0 -35.29(-1.10%)
Dec 20, 2018 3195 3228 3184 3208 0 +1.69(+0.05%)
Dec 19, 2018 3303 3325 3198 3206 0 -95.47(-2.89%)
Dec 18, 2018 3358 3384 3296 3302 0 -39.77(-1.19%)
Dec 17, 2018 3354 3404 3335 3342 0 -22.09(-0.66%)
Dec 14, 2018 3397 3439 3359 3364 0 -57.55(-1.68%)
Dec 13, 2018 3510 3511 3418 3421 0 -84.79(-2.42%)
Dec 12, 2018 3503 3541 3475 3506 0 +44.36(+1.28%)
Dec 11, 2018 3532 3536 3451 3462 0 -32.62(-0.93%)
Dec 10, 2018 3542 3547 3462 3494 0 -52.43(-1.48%)
Dec 07, 2018 3574 3613 3522 3547 0 -26.79(-0.75%)
Dec 06, 2018 3544 3574 3500 3573 0 -25.16(-0.70%)
Dec 04, 2018 3791 3599 3599 3599 0 -207.28(-5.45%)
Dec 03, 2018 3855 3856 3773 3806 0 -6.82(-0.18%)
Nov 30, 2018 3758 3823 3758 3813 0 +45.01(+1.19%)
Nov 29, 2018 3760 3783 3734 3768 0 -13.98(-0.37%)
Nov 28, 2018 3737 3783 3694 3782 0 +55.49(+1.49%)
Nov 27, 2018 3733 3749 3711 3726 0 -21.82(-0.58%)
Nov 26, 2018 3729 3777 3729 3748 0 +46.92(+1.27%)
Nov 23, 2018 3675 3721 3671 3701 0 +5.19(+0.14%)
Nov 21, 2018 3696 3696 3696 3696 0 +9.40(+0.25%)
Nov 20, 2018 3720 3741 3682 3687 0 -63.25(-1.69%)
Nov 19, 2018 3762 3792 3731 3750 0 -11.96(-0.32%)
Nov 16, 2018 3734 3768 3730 3762 0 +1.30(+0.03%)
Nov 15, 2018 3665 3760 3657 3760 0 +74.67(+2.03%)
Nov 14, 2018 3774 3779 3658 3686 0 -65.58(-1.75%)
Nov 13, 2018 3745 3799 3744 3751 0 +13.95(+0.37%)
Nov 12, 2018 3770 3781 3737 3737 0 -34.73(-0.92%)
Nov 09, 2018 3792 3811 3753 3772 0 -31.00(-0.82%)
Nov 08, 2018 3767 3814 3767 3803 0 +20.14(+0.53%)
Nov 07, 2018 3781 3789 3731 3783 0 +11.61(+0.31%)
Nov 06, 2018 3739 3780 3725 3771 0 +28.55(+0.76%)
Nov 05, 2018 3739 3758 3723 3743 0 +9.86(+0.26%)
Nov 02, 2018 3732 3752 3705 3733 0 +20.66(+0.56%)
Nov 01, 2018 3699 3727 3687 3712 0 +31.74(+0.86%)
Oct 31, 2018 3699 3724 3679 3681 0 +12.32(+0.34%)
Oct 30, 2018 3644 3671 3618 3668 0 +30.53(+0.84%)
Oct 29, 2018 3616 3675 3608 3638 0 +62.45(+1.75%)
Oct 26, 2018 3546 3606 3535 3575 0 -31.39(-0.87%)
Oct 25, 2018 3532 3627 3524 3607 0 +99.20(+2.83%)
Oct 24, 2018 3650 3650 3507 3507 0 -149.38(-4.08%)
Oct 23, 2018 3602 3680 3599 3657 0 +2.75(+0.08%)
Oct 22, 2018 3756 3759 3646 3654 0 -92.09(-2.46%)
Oct 19, 2018 3778 3807 3746 3746 0 -61.79(-1.62%)
Oct 18, 2018 3865 3884 3805 3808 0 -63.58(-1.64%)
Oct 17, 2018 3851 3897 3812 3872 0 +7.98(+0.21%)
Oct 16, 2018 3853 3866 3802 3864 0 +29.16(+0.76%)
Oct 15, 2018 3817 3857 3812 3834 0 +15.74(+0.41%)
Oct 12, 2018 3945 3946 3749 3819 0 -79.87(-2.05%)
Oct 11, 2018 3993 4003 3899 3899 0 -112.01(-2.79%)
Oct 10, 2018 4070 4097 4011 4011 0 -56.26(-1.38%)
Oct 09, 2018 4071 4089 4059 4067 0 -14.15(-0.35%)
Oct 08, 2018 4043 4090 4034 4081 0 +35.23(+0.87%)
Oct 05, 2018 4086 4089 4032 4046 0 -29.67(-0.73%)
Oct 04, 2018 4077 4122 4062 4075 0 -2.70(-0.07%)
Oct 03, 2018 3999 4086 3995 4078 0 +96.32(+2.42%)
Oct 02, 2018 3998 4017 3970 3982 0 -20.33(-0.51%)
Oct 01, 2018 4067 4067 3994 4002 0 -41.86(-1.04%)
Sep 28, 2018 4030 4056 4028 4044 0 +0.02(+0.00%)
Sep 27, 2018 4084 4084 4042 4044 0 -35.60(-0.87%)
Sep 26, 2018 4158 4158 4079 4080 0 -70.89(-1.71%)
Sep 25, 2018 4165 4165 4149 4150 0 -5.73(-0.14%)
Sep 24, 2018 4215 4216 4147 4156 0 -63.35(-1.50%)
Sep 21, 2018 4236 4251 4215 4220 0 -22.74(-0.54%)
Sep 20, 2018 4205 4256 4205 4242 0 +54.06(+1.29%)
Sep 19, 2018 4153 4204 4153 4188 0 +35.59(+0.86%)
Sep 18, 2018 4173 4173 4153 4153 0 -16.20(-0.39%)
Sep 17, 2018 4202 4204 4160 4169 0 -29.87(-0.71%)
Sep 14, 2018 4163 4209 4163 4199 0 +34.89(+0.84%)
Sep 13, 2018 4205 4212 4160 4164 0 -30.36(-0.72%)
Sep 12, 2018 4251 4255 4188 4194 0 -62.23(-1.46%)
Sep 11, 2018 4251 4276 4248 4256 0 -1.98(-0.05%)
Sep 10, 2018 4280 4285 4254 4258 0 -9.25(-0.22%)
Sep 07, 2018 4275 4277 4251 4268 0 -3.77(-0.09%)
Sep 06, 2018 4296 4305 4271 4271 0 -22.68(-0.53%)
Sep 05, 2018 4305 4312 4288 4294 0 -18.34(-0.43%)
Sep 04, 2018 4250 4332 4244 4312 0 +58.26(+1.37%)
Aug 31, 2018 4254 4254 4254 4254 0 +27.61(+0.65%)
Aug 30, 2018 4233 4243 4218 4227 0 -13.49(-0.32%)
Aug 29, 2018 4251 4252 4216 4240 0 -7.45(-0.18%)
Aug 28, 2018 4279 4280 4238 4247 0 -22.50(-0.53%)
Aug 27, 2018 4291 4309 4270 4270 0 -7.30(-0.17%)
Aug 24, 2018 4296 4296 4273 4277 0 -10.88(-0.25%)
Aug 23, 2018 4307 4307 4274 4288 0 -20.30(-0.47%)
Aug 22, 2018 4306 4315 4299 4308 0 -7.19(-0.17%)
Aug 21, 2018 4272 4333 4272 4316 0 +46.11(+1.08%)
Aug 20, 2018 4263 4277 4240 4270 0 +8.94(+0.21%)
Aug 17, 2018 4242 4263 4238 4261 0 +6.87(+0.16%)
Aug 16, 2018 4215 4274 4214 4254 0 +55.97(+1.33%)
Aug 15, 2018 4225 4243 4194 4198 0 -46.17(-1.09%)
Aug 14, 2018 4196 4253 4196 4244 0 +57.36(+1.37%)
Aug 13, 2018 4204 4226 4187 4187 0 -20.46(-0.49%)
Aug 10, 2018 4193 4222 4177 4207 0 -13.75(-0.33%)
Aug 09, 2018 4234 4247 4211 4221 0 -16.44(-0.39%)
Aug 08, 2018 4211 4242 4197 4237 0 +26.75(+0.64%)
Aug 07, 2018 4214 4241 4208 4210 0 +3.15(+0.07%)
Aug 06, 2018 4203 4214 4184 4207 0 +4.43(+0.11%)
Aug 03, 2018 4240 4257 4197 4203 0 -41.84(-0.99%)
Aug 02, 2018 4187 4250 4183 4245 0 +36.99(+0.88%)
Aug 01, 2018 4182 4216 4177 4208 0 +37.79(+0.91%)
Jul 31, 2018 4189 4190 4145 4170 0 -12.66(-0.30%)
Jul 30, 2018 4210 4233 4183 4183 0 -26.14(-0.62%)
Jul 27, 2018 4247 4268 4200 4209 0 -33.37(-0.79%)
Jul 26, 2018 4216 4263 4216 4242 0 +34.38(+0.82%)
Jul 25, 2018 4239 4245 4192 4208 0 -39.37(-0.93%)
Jul 24, 2018 4280 4286 4234 4247 0 -31.59(-0.74%)
Jul 23, 2018 4228 4287 4228 4279 0 +50.84(+1.20%)
Jul 20, 2018 4195 4244 4194 4228 0 +29.54(+0.70%)
Jul 19, 2018 4207 4214 4172 4198 0 -17.17(-0.41%)
Jul 18, 2018 4182 4218 4181 4215 0 +40.95(+0.98%)
Jul 17, 2018 4173 4199 4173 4175 0 +1.08(+0.03%)
Jul 16, 2018 4139 4176 4139 4173 0 +43.10(+1.04%)
Jul 13, 2018 4164 4175 4129 4130 0 -42.91(-1.03%)
Jul 12, 2018 4237 4237 4144 4173 0 -42.90(-1.02%)
Jul 11, 2018 4218 4248 4212 4216 0 -17.77(-0.42%)
Jul 10, 2018 4294 4301 4215 4234 0 -54.33(-1.27%)
Jul 09, 2018 4229 4294 4225 4288 0 +76.79(+1.82%)
Jul 06, 2018 4182 4222 4170 4211 0 +25.35(+0.61%)
Jul 05, 2018 4186 4187 4162 4186 0 +21.20(+0.51%)
Jul 03, 2018 4165 4165 4165 4165 0 -9.86(-0.24%)
Jul 02, 2018 4118 4175 4115 4175 0 +41.70(+1.01%)
Jun 29, 2018 4191 4209 4132 4133 0 -29.43(-0.71%)
Jun 27, 2018 4248 4251 4162 4162 0 -87.87(-2.07%)
Jun 26, 2018 4269 4269 4232 4250 0 -16.71(-0.39%)
Jun 25, 2018 4289 4293 4237 4267 0 -40.81(-0.95%)
Jun 22, 2018 4353 4356 4282 4308 0 -24.17(-0.56%)
Jun 21, 2018 4343 4366 4305 4332 0 -12.92(-0.30%)
Jun 20, 2018 4345 4355 4331 4345 0 +17.83(+0.41%)
Jun 19, 2018 4265 4334 4264 4327 0 +32.21(+0.75%)
Jun 18, 2018 4267 4308 4248 4295 0 +5.89(+0.14%)
Jun 15, 2018 4295 4305 4240 4289 0 -6.16(-0.14%)
Jun 14, 2018 4323 4323 4266 4295 0 -16.59(-0.38%)
Jun 13, 2018 4324 4357 4295 4312 0 -8.02(-0.19%)
Jun 12, 2018 4360 4363 4301 4320 0 -31.67(-0.73%)
Jun 11, 2018 4409 4418 4341 4351 0 -49.35(-1.12%)
Jun 08, 2018 4389 4410 4383 4401 0 +9.07(+0.21%)
Jun 07, 2018 4404 4419 4374 4392 0 -5.01(-0.11%)
Jun 06, 2018 4340 4400 4340 4397 0 +66.96(+1.55%)
Jun 05, 2018 4326 4336 4306 4330 0 -2.70(-0.06%)
Jun 04, 2018 4302 4335 4294 4333 0 +42.79(+1.00%)
Jun 01, 2018 4280 4309 4280 4290 0 +45.55(+1.07%)
May 31, 2018 4271 4290 4242 4244 0 -32.80(-0.77%)
May 30, 2018 4238 4287 4235 4277 0 +70.50(+1.68%)
May 29, 2018 4254 4266 4188 4206 0 -82.88(-1.93%)
May 25, 2018 4289 4289 4289 4289 0 -11.28(-0.26%)
May 24, 2018 4300 4302 4239 4301 0 -8.29(-0.19%)
May 23, 2018 4315 4327 4293 4309 0 -20.15(-0.47%)
May 22, 2018 4318 4362 4317 4329 0 +18.74(+0.43%)
May 21, 2018 4282 4317 4278 4310 0 +29.64(+0.69%)
May 18, 2018 4317 4317 4280 4281 0 -30.79(-0.71%)
May 17, 2018 4280 4316 4268 4311 0 +27.00(+0.63%)
May 16, 2018 4259 4297 4255 4284 0 +23.14(+0.54%)
May 15, 2018 4224 4283 4223 4261 0 +28.42(+0.67%)
May 14, 2018 4264 4267 4230 4233 0 -26.37(-0.62%)
May 11, 2018 4266 4281 4255 4259 0 -3.22(-0.08%)
May 10, 2018 4253 4275 4231 4263 0 +9.77(+0.23%)
May 09, 2018 4225 4270 4216 4253 0 +36.49(+0.87%)
May 08, 2018 4179 4230 4179 4216 0 +34.53(+0.83%)
May 07, 2018 4174 4205 4153 4182 0 +14.39(+0.35%)
May 04, 2018 4098 4197 4090 4167 0 +48.49(+1.18%)
May 03, 2018 4142 4145 4091 4119 0 -43.41(-1.04%)
May 02, 2018 4159 4198 4136 4162 0 -6.84(-0.16%)
May 01, 2018 4130 4172 4096 4169 0 +27.36(+0.66%)
Apr 30, 2018 4212 4220 4141 4142 0 -62.46(-1.49%)
Apr 27, 2018 4196 4224 4190 4204 0 +37.05(+0.89%)
Apr 26, 2018 4178 4192 4163 4167 0 -9.94(-0.24%)
Apr 25, 2018 4180 4207 4156 4177 0 -9.68(-0.23%)
Apr 24, 2018 4168 4225 4155 4187 0 +38.06(+0.92%)
Apr 23, 2018 4122 4155 4115 4149 0 +36.85(+0.90%)
Apr 20, 2018 4087 4127 4087 4112 0 +15.36(+0.37%)
Apr 19, 2018 4041 4101 4041 4096 0 +57.64(+1.43%)
Apr 18, 2018 4059 4078 4039 4039 0 -16.68(-0.41%)
Apr 17, 2018 4112 4112 4033 4056 0 -33.46(-0.82%)
Apr 16, 2018 4085 4098 4057 4089 0 +26.62(+0.66%)
Apr 13, 2018 4144 4144 4052 4062 0 -55.20(-1.34%)
Apr 12, 2018 4074 4136 4071 4118 0 +67.05(+1.66%)
Apr 11, 2018 4046 4066 4035 4051 0 -19.74(-0.48%)
Apr 10, 2018 4053 4082 4025 4070 0 +67.87(+1.70%)
Apr 09, 2018 4031 4080 4002 4002 0 -6.66(-0.17%)
Apr 06, 2018 4071 4084 3973 4009 0 -94.25(-2.30%)
Apr 05, 2018 4106 4111 4071 4103 0 +23.10(+0.57%)
Apr 04, 2018 3982 4089 3979 4080 0 +44.89(+1.11%)
Apr 03, 2018 4003 4045 3989 4035 0 +50.53(+1.27%)
Apr 02, 2018 4049 4060 3946 3985 0 -70.67(-1.74%)
Mar 29, 2018 4055 4055 4055 4055 0 +12.61(+0.31%)
Mar 28, 2018 4014 4065 3991 4043 0 +32.29(+0.81%)
Mar 27, 2018 4098 4098 3996 4011 0 -76.32(-1.87%)
Mar 26, 2018 4031 4088 4009 4087 0 +118.12(+2.98%)
Mar 23, 2018 4118 4124 3969 3969 0 -138.01(-3.36%)
Mar 22, 2018 4196 4203 4107 4107 0 -132.43(-3.12%)
Mar 21, 2018 4233 4269 4212 4239 0 +9.78(+0.23%)
Mar 20, 2018 4260 4262 4224 4229 0 -19.96(-0.47%)
Mar 19, 2018 4267 4268 4202 4249 0 -21.88(-0.51%)
Mar 16, 2018 4248 4295 4244 4271 0 +26.86(+0.63%)
Mar 15, 2018 4237 4249 4210 4244 0 +19.70(+0.47%)
Mar 14, 2018 4288 4288 4217 4225 0 -48.76(-1.14%)
Mar 13, 2018 4297 4311 4267 4273 0 -23.14(-0.54%)
Mar 12, 2018 4299 4309 4273 4297 0 -1.43(-0.03%)
Mar 09, 2018 4254 4298 4238 4298 0 +73.83(+1.75%)
Mar 08, 2018 4266 4271 4196 4224 0 -34.26(-0.80%)
Mar 07, 2018 4252 4269 4224 4258 0 +26.59(+0.63%)
Mar 06, 2018 4194 4234 4155 4232 0 +48.44(+1.16%)
Mar 05, 2018 4106 4199 4078 4183 0 +49.42(+1.20%)
Mar 02, 2018 4044 4139 4021 4134 0 +63.45(+1.56%)
Mar 01, 2018 4049 4107 4046 4071 0 +10.53(+0.26%)
Feb 28, 2018 4138 4161 4060 4060 0 -64.50(-1.56%)
Feb 27, 2018 4179 4219 4124 4125 0 -57.94(-1.39%)
Feb 26, 2018 4175 4182 4140 4182 0 +19.67(+0.47%)
Feb 23, 2018 4126 4163 4119 4163 0 +53.86(+1.31%)
Feb 22, 2018 4190 4191 4106 4109 0 -64.92(-1.56%)
Feb 21, 2018 4136 4214 4136 4174 0 +40.41(+0.98%)
Feb 20, 2018 4160 4188 4122 4133 0 -43.51(-1.04%)
Feb 16, 2018 4177 4177 4177 4177 0 +29.35(+0.71%)
Feb 15, 2018 4157 4160 4126 4148 0 +20.21(+0.49%)
Feb 14, 2018 4021 4130 4021 4127 0 +87.03(+2.15%)
Feb 13, 2018 4008 4045 4007 4040 0 +8.38(+0.21%)
Feb 12, 2018 4037 4066 3994 4032 0 +14.55(+0.36%)
Feb 09, 2018 3992 4038 3921 4017 0 +76.27(+1.94%)
Feb 08, 2018 4070 4070 3941 3941 0 -119.77(-2.95%)
Feb 07, 2018 4023 4071 4021 4061 0 +26.53(+0.66%)
Feb 06, 2018 3922 4045 3910 4034 0 -20.64(-0.51%)
Feb 05, 2018 4123 4168 4010 4055 0 -112.34(-2.70%)
Feb 02, 2018 4193 4231 4167 4167 0 -40.86(-0.97%)
Feb 01, 2018 4144 4208 4136 4208 0 +51.59(+1.24%)
Jan 31, 2018 4170 4188 4151 4157 0 -1.66(-0.04%)
Jan 30, 2018 4180 4173 4150 4158 0 -22.07(-0.53%)
Jan 29, 2018 4194 4211 4180 4180 0 -17.91(-0.43%)
Jan 26, 2018 4203 4203 4172 4198 0 +0.40(+0.01%)
Jan 25, 2018 4233 4234 4184 4198 0 -20.68(-0.49%)
Jan 24, 2018 4259 4260 4215 4219 0 -22.64(-0.53%)
Jan 23, 2018 4224 4255 4206 4241 0 +3.33(+0.08%)
Jan 22, 2018 4231 4238 4205 4238 0 +0.04(+0.00%)
Jan 19, 2018 4175 4238 4175 4238 0 +61.23(+1.47%)
Jan 18, 2018 4206 4214 4174 4177 0 -30.43(-0.72%)
Jan 17, 2018 4200 4211 4161 4207 0 +24.49(+0.59%)
Jan 16, 2018 4232 4244 4175 4183 0 -30.91(-0.73%)
Jan 12, 2018 4213 4213 4213 4213 0 +23.29(+0.56%)
Jan 11, 2018 4138 4190 4136 4190 0 +68.29(+1.66%)
Jan 10, 2018 4077 4161 4076 4122 0 +49.32(+1.21%)
Jan 09, 2018 4040 4100 4039 4073 0 +43.73(+1.09%)
Jan 08, 2018 4030 4038 4007 4029 0 -7.87(-0.19%)
Jan 05, 2018 4029 4037 4008 4037 0 +25.69(+0.64%)
Jan 04, 2018 4016 4047 4005 4011 0 +19.48(+0.49%)
Jan 03, 2018 3989 4004 3973 3992 0 -1.55(-0.04%)
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.