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 )

3,523.96 USD -20.50 (-0.58%)
Daily Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Feb 18, 2022 5040 5100 5039 5062 0 +12.43(+0.25%)
Feb 17, 2022 5133 5135 5046 5050 0 -136.04(-2.62%)
Feb 16, 2022 5135 5199 5135 5186 0 +15.61(+0.30%)
Feb 15, 2022 5106 5172 5104 5170 0 +123.37(+2.44%)
Feb 14, 2022 5113 5133 5016 5047 0 -50.93(-1.00%)
Feb 11, 2022 5109 5198 5072 5098 0 -38.23(-0.74%)
Feb 10, 2022 5141 5219 5113 5136 0 -10.12(-0.20%)
Feb 09, 2022 5208 5216 5139 5146 0 -58.96(-1.13%)
Feb 08, 2022 5122 5215 5117 5205 0 +124.47(+2.45%)
Feb 07, 2022 5062 5106 5047 5080 0 +23.04(+0.46%)
Feb 04, 2022 4995 5085 4983 5057 0 +45.67(+0.91%)
Feb 02, 2022 5029 5031 4963 5012 0 -13.68(-0.27%)
Feb 01, 2022 4937 5028 4902 5025 0 +81.78(+1.65%)
Jan 31, 2022 4855 4946 4816 4944 0 +57.22(+1.17%)
Jan 28, 2022 4843 4886 4771 4886 0 +41.18(+0.85%)
Jan 27, 2022 4985 5043 4817 4845 0 -99.48(-2.01%)
Jan 26, 2022 5039 5068 4877 4945 0 -41.60(-0.83%)
Jan 25, 2022 4959 5034 4863 4986 0 -14.92(-0.30%)
Jan 24, 2022 4871 5015 4829 5001 0 +46.67(+0.94%)
Jan 21, 2022 5009 5080 4951 4955 0 -118.40(-2.33%)
Jan 20, 2022 5191 5248 5066 5073 0 -123.12(-2.37%)
Jan 19, 2022 5345 5345 5194 5196 0 -118.95(-2.24%)
Jan 18, 2022 5405 5410 5306 5315 0 -93.37(-1.73%)
Jan 14, 2022 5408 5408 5408 5408 0 +42.02(+0.78%)
Jan 13, 2022 5363 5412 5350 5366 0 +20.56(+0.38%)
Jan 12, 2022 5342 5377 5320 5346 0 +10.91(+0.20%)
Jan 11, 2022 5333 5336 5257 5335 0 +18.42(+0.35%)
Jan 10, 2022 5370 5373 5260 5316 0 -29.43(-0.55%)
Jan 07, 2022 5315 5354 5288 5346 0 +35.52(+0.67%)
Jan 06, 2022 5183 5311 5168 5310 0 +192.96(+3.77%)
Jan 05, 2022 5168 5202 5114 5117 0 -27.60(-0.54%)
Jan 04, 2022 5084 5188 5080 5145 0 +113.29(+2.25%)
Jan 03, 2022 4992 5070 4992 5032 0 +77.04(+1.55%)
Dec 31, 2021 4939 4965 4931 4955 0 +4.68(+0.09%)
Dec 30, 2021 4979 5016 4948 4950 0 -26.49(-0.53%)
Dec 29, 2021 4973 4991 4962 4976 0 +9.01(+0.18%)
Dec 28, 2021 4951 4989 4950 4967 0 +4.79(+0.10%)
Dec 27, 2021 4902 4963 4884 4963 0 +66.17(+1.35%)
Dec 23, 2021 4896 4922 4894 4897 0 +33.86(+0.70%)
Dec 22, 2021 4815 4863 4809 4863 0 +35.20(+0.73%)
Dec 21, 2021 4754 4831 4751 4827 0 +131.82(+2.81%)
Dec 20, 2021 4714 4714 4613 4696 0 -80.18(-1.68%)
Dec 17, 2021 4863 4864 4729 4776 0 -101.03(-2.07%)
Dec 16, 2021 4926 4976 4862 4877 0 +2.29(+0.05%)
Dec 15, 2021 4867 4917 4823 4875 0 +36.56(+0.76%)
Dec 14, 2021 4809 4897 4808 4838 0 +34.95(+0.73%)
Dec 13, 2021 4887 4888 4799 4803 0 -102.46(-2.09%)
Dec 10, 2021 4937 4938 4854 4906 0 +1.72(+0.04%)
Dec 09, 2021 4912 4945 4904 4904 0 -42.97(-0.87%)
Dec 08, 2021 4967 4974 4930 4947 0 -3.67(-0.07%)
Dec 07, 2021 4972 5002 4928 4950 0 +14.42(+0.29%)
Dec 06, 2021 4898 4989 4881 4936 0 +111.89(+2.32%)
Dec 03, 2021 4949 4950 4798 4824 0 -113.78(-2.30%)
Dec 02, 2021 4816 4959 4796 4938 0 +176.65(+3.71%)
Dec 01, 2021 4908 4950 4761 4761 0 -46.77(-0.97%)
Nov 30, 2021 4867 4873 4792 4808 0 -115.25(-2.34%)
Nov 29, 2021 5002 5004 4909 4923 0 -1.09(-0.02%)
Nov 26, 2021 5002 5003 4862 4924 0 -242.61(-4.70%)
Nov 24, 2021 5167 5193 5150 5167 0 -20.61(-0.40%)
Nov 23, 2021 5165 5194 5145 5188 0 +53.07(+1.03%)
Nov 22, 2021 5124 5204 5117 5134 0 +69.44(+1.37%)
Nov 19, 2021 5063 5086 5005 5065 0 -52.28(-1.02%)
Nov 18, 2021 5122 5123 5111 5117 0 -1.72(-0.03%)
Nov 17, 2021 5144 5149 5080 5119 0 -44.92(-0.87%)
Nov 16, 2021 5157 5192 5140 5164 0 -2.42(-0.05%)
Nov 15, 2021 5158 5178 5152 5166 0 +30.49(+0.59%)
Nov 12, 2021 5165 5175 5108 5136 0 -28.93(-0.56%)
Nov 11, 2021 5148 5186 5139 5165 0 +28.22(+0.55%)
Nov 10, 2021 5140 5165 5132 5137 0 +40.57(+0.80%)
Nov 09, 2021 5118 5123 5093 5096 0 -50.34(-0.98%)
Nov 08, 2021 5161 5184 5121 5146 0 +7.35(+0.14%)
Nov 05, 2021 5121 5168 5105 5139 0 +64.97(+1.28%)
Nov 04, 2021 5135 5135 5031 5074 0 -68.50(-1.33%)
Nov 03, 2021 5007 5158 5006 5143 0 +117.24(+2.33%)
Nov 02, 2021 5046 5062 5014 5025 0 +110.14(+2.24%)
Oct 29, 2021 4919 4943 4902 4915 0 +1.49(+0.03%)
Oct 28, 2021 4871 4914 4867 4914 0 +67.74(+1.40%)
Oct 27, 2021 4973 4975 4846 4846 0 -165.99(-3.31%)
Oct 26, 2021 5051 5052 5008 5012 0 -41.12(-0.81%)
Oct 25, 2021 5069 5071 5037 5053 0 +4.19(+0.08%)
Oct 22, 2021 4998 5056 4997 5049 0 +70.56(+1.42%)
Oct 21, 2021 4994 5009 4951 4978 0 -23.88(-0.48%)
Oct 20, 2021 4891 5002 4889 5002 0 +107.76(+2.20%)
Oct 19, 2021 4904 4906 4857 4894 0 +2.09(+0.04%)
Oct 18, 2021 4876 4930 4876 4892 0 +8.44(+0.17%)
Oct 15, 2021 4937 4943 4884 4884 0 +1.29(+0.03%)
Oct 14, 2021 4867 4883 4833 4883 0 +67.07(+1.39%)
Oct 13, 2021 4824 4824 4742 4816 0 -14.00(-0.29%)
Oct 12, 2021 4821 4841 4803 4830 0 -8.98(-0.19%)
Oct 11, 2021 4925 4936 4839 4839 0 -54.32(-1.11%)
Oct 08, 2021 4872 4905 4866 4893 0 +13.49(+0.28%)
Oct 07, 2021 4874 4897 4859 4879 0 +53.83(+1.12%)
Oct 06, 2021 4801 4827 4732 4826 0 -23.10(-0.48%)
Oct 05, 2021 4854 4876 4829 4849 0 +23.01(+0.48%)
Oct 04, 2021 4827 4874 4804 4826 0 +1.83(+0.04%)
Oct 01, 2021 4740 4852 4730 4824 0 +106.54(+2.26%)
Sep 30, 2021 4797 4807 4717 4717 0 -60.32(-1.26%)
Sep 29, 2021 4739 4791 4716 4778 0 +44.91(+0.95%)
Sep 28, 2021 4795 4811 4724 4733 0 -47.31(-0.99%)
Sep 27, 2021 4650 4806 4650 4780 0 +169.61(+3.68%)
Sep 24, 2021 4551 4625 4550 4610 0 +45.52(+1.00%)
Sep 23, 2021 4449 4586 4447 4565 0 +153.20(+3.47%)
Sep 22, 2021 4392 4448 4389 4412 0 +68.48(+1.58%)
Sep 21, 2021 4381 4386 4326 4343 0 -7.82(-0.18%)
Sep 20, 2021 4351 4355 4286 4351 0 -110.24(-2.47%)
Sep 17, 2021 4458 4486 4426 4461 0 +18.36(+0.41%)
Sep 16, 2021 4478 4488 4424 4443 0 -15.18(-0.34%)
Sep 15, 2021 4408 4466 4406 4458 0 +63.73(+1.45%)
Sep 14, 2021 4495 4505 4383 4394 0 -94.96(-2.12%)
Sep 13, 2021 4483 4500 4454 4489 0 +54.21(+1.22%)
Sep 10, 2021 4498 4502 4435 4435 0 -39.87(-0.89%)
Sep 09, 2021 4460 4519 4457 4475 0 +7.14(+0.16%)
Sep 08, 2021 4492 4509 4456 4468 0 -41.74(-0.93%)
Sep 07, 2021 4535 4576 4509 4510 0 -7.80(-0.17%)
Sep 03, 2021 4542 4554 4503 4517 0 -16.34(-0.36%)
Sep 02, 2021 4533 4571 4525 4534 0 +1.80(+0.04%)
Sep 01, 2021 4559 4561 4500 4532 0 -22.39(-0.49%)
Aug 31, 2021 4538 4572 4512 4554 0 +32.95(+0.73%)
Aug 30, 2021 4615 4619 4520 4521 0 -94.96(-2.06%)
Aug 27, 2021 4515 4621 4514 4616 0 +116.35(+2.59%)
Aug 26, 2021 4576 4576 4499 4500 0 -65.73(-1.44%)
Aug 25, 2021 4545 4610 4542 4566 0 +33.76(+0.74%)
Aug 24, 2021 4518 4543 4516 4532 0 +23.46(+0.52%)
Aug 23, 2021 4501 4519 4492 4508 0 +38.34(+0.86%)
Aug 20, 2021 4386 4470 4385 4470 0 +71.78(+1.63%)
Aug 19, 2021 4404 4434 4367 4398 0 -49.42(-1.11%)
Aug 18, 2021 4470 4520 4445 4448 0 -40.75(-0.91%)
Aug 17, 2021 4515 4539 4447 4488 0 -62.76(-1.38%)
Aug 16, 2021 4536 4559 4505 4551 0 -17.71(-0.39%)
Aug 13, 2021 4619 4621 4563 4569 0 -42.37(-0.92%)
Aug 12, 2021 4640 4645 4594 4611 0 -25.81(-0.56%)
Aug 11, 2021 4570 4637 4548 4637 0 +73.53(+1.61%)
Aug 10, 2021 4500 4564 4494 4564 0 +44.81(+0.99%)
Aug 09, 2021 4525 4570 4501 4519 0 -30.15(-0.66%)
Aug 06, 2021 4483 4573 4483 4549 0 +122.81(+2.77%)
Aug 05, 2021 4372 4426 4371 4426 0 +81.08(+1.87%)
Aug 04, 2021 4326 4387 4323 4345 0 -38.37(-0.88%)
Aug 03, 2021 4344 4391 4283 4383 0 +63.62(+1.47%)
Aug 02, 2021 4378 4458 4318 4320 0 -35.71(-0.82%)
Jul 30, 2021 4392 4435 4348 4356 0 -55.10(-1.25%)
Jul 29, 2021 4423 4442 4385 4411 0 +27.21(+0.62%)
Jul 28, 2021 4359 4413 4309 4383 0 +50.57(+1.17%)
Jul 27, 2021 4304 4357 4297 4333 0 -21.13(-0.49%)
Jul 26, 2021 4340 4387 4333 4354 0 +29.33(+0.68%)
Jul 23, 2021 4338 4358 4300 4325 0 +29.00(+0.68%)
Jul 22, 2021 4376 4379 4281 4296 0 -87.95(-2.01%)
Jul 21, 2021 4356 4408 4351 4384 0 +77.77(+1.81%)
Jul 20, 2021 4201 4390 4201 4306 0 +111.15(+2.65%)
Jul 19, 2021 4248 4261 4172 4195 0 -148.42(-3.42%)
Jul 16, 2021 4482 4482 4340 4343 0 -115.42(-2.59%)
Jul 15, 2021 4369 4467 4368 4458 0 +47.87(+1.09%)
Jul 14, 2021 4435 4475 4374 4411 0 -8.57(-0.19%)
Jul 13, 2021 4491 4493 4407 4419 0 -90.31(-2.00%)
Jul 12, 2021 4433 4514 4415 4510 0 +32.08(+0.72%)
Jul 09, 2021 4395 4479 4381 4477 0 +171.58(+3.98%)
Jul 08, 2021 4295 4353 4265 4306 0 -67.34(-1.54%)
Jul 07, 2021 4363 4413 4349 4373 0 -17.03(-0.39%)
Jul 06, 2021 4492 4492 4362 4390 0 -115.48(-2.56%)
Jul 02, 2021 4549 4550 4498 4506 0 -48.17(-1.06%)
Jul 01, 2021 4546 4564 4526 4554 0 +47.55(+1.06%)
Jun 30, 2021 4490 4531 4487 4506 0 +1.69(+0.04%)
Jun 29, 2021 4571 4583 4495 4505 0 -31.63(-0.70%)
Jun 28, 2021 4616 4620 4514 4536 0 -103.11(-2.22%)
Jun 25, 2021 4626 4671 4608 4639 0 +34.91(+0.76%)
Jun 24, 2021 4558 4609 4535 4604 0 +65.91(+1.45%)
Jun 23, 2021 4554 4576 4537 4539 0 +3.42(+0.08%)
Jun 22, 2021 4534 4551 4480 4535 0 -3.30(-0.07%)
Jun 21, 2021 4429 4543 4429 4538 0 +156.23(+3.57%)
Jun 18, 2021 4451 4487 4379 4382 0 -153.85(-3.39%)
Jun 17, 2021 4758 4758 4533 4536 0 -198.25(-4.19%)
Jun 16, 2021 4650 4755 4613 4734 0 +61.44(+1.31%)
Jun 15, 2021 4621 4698 4601 4673 0 +64.13(+1.39%)
Jun 14, 2021 4685 4695 4584 4609 0 -76.68(-1.64%)
Jun 11, 2021 4691 4712 4671 4685 0 +19.43(+0.42%)
Jun 10, 2021 4807 4810 4665 4666 0 -89.62(-1.88%)
Jun 09, 2021 4794 4794 4754 4756 0 -71.84(-1.49%)
Jun 08, 2021 4800 4842 4769 4827 0 -0.42(-0.01%)
Jun 07, 2021 4827 4835 4805 4828 0 +16.13(+0.34%)
Jun 04, 2021 4812 4820 4765 4812 0 -4.61(-0.10%)
Jun 03, 2021 4797 4836 4784 4816 0 +17.02(+0.35%)
Jun 02, 2021 4859 4860 4796 4799 0 -42.09(-0.87%)
Jun 01, 2021 4833 4853 4816 4841 0 +42.09(+0.88%)
May 28, 2021 4798 4801 4740 4799 0 +4.51(+0.09%)
May 27, 2021 4786 4799 4768 4795 0 +69.54(+1.47%)
May 26, 2021 4670 4729 4653 4725 0 +75.47(+1.62%)
May 25, 2021 4776 4809 4650 4650 0 -117.49(-2.46%)
May 24, 2021 4811 4811 4753 4767 0 -33.74(-0.70%)
May 21, 2021 4774 4827 4765 4801 0 +64.19(+1.36%)
May 20, 2021 4728 4747 4684 4737 0 -4.62(-0.10%)
May 19, 2021 4712 4743 4635 4741 0 -27.76(-0.58%)
May 18, 2021 4848 4862 4769 4769 0 -80.18(-1.65%)
May 17, 2021 4819 4849 4796 4849 0 +6.44(+0.13%)
May 14, 2021 4789 4848 4774 4843 0 +77.97(+1.64%)
May 13, 2021 4613 4785 4612 4765 0 +148.46(+3.22%)
May 12, 2021 4774 4788 4608 4617 0 -119.40(-2.52%)
May 11, 2021 4711 4787 4708 4736 0 -27.66(-0.58%)
May 10, 2021 4840 4865 4764 4764 0 -52.40(-1.09%)
May 07, 2021 4727 4817 4724 4816 0 +14.59(+0.30%)
May 06, 2021 4778 4803 4727 4801 0 +32.74(+0.69%)
May 05, 2021 4757 4788 4721 4769 0 +14.83(+0.31%)
May 04, 2021 4691 4755 4655 4754 0 +46.29(+0.98%)
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.