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 (%)
Sep 30, 2020 2504 2537 2490 2507 0 +13.88(+0.56%)
Sep 29, 2020 2505 2505 2453 2493 0 -23.40(-0.93%)
Sep 28, 2020 2481 2531 2480 2516 0 +80.82(+3.32%)
Sep 25, 2020 2388 2442 2384 2436 0 +30.45(+1.27%)
Sep 24, 2020 2398 2453 2375 2405 0 +16.84(+0.71%)
Sep 23, 2020 2451 2492 2388 2388 0 -53.40(-2.19%)
Sep 22, 2020 2492 2517 2432 2442 0 -44.83(-1.80%)
Sep 21, 2020 2559 2577 2467 2487 0 -130.07(-4.97%)
Sep 18, 2020 2646 2647 2602 2617 0 -17.57(-0.67%)
Sep 17, 2020 2611 2643 2607 2634 0 -14.54(-0.55%)
Sep 16, 2020 2635 2684 2619 2649 0 +16.07(+0.61%)
Sep 15, 2020 2686 2687 2631 2633 0 -44.84(-1.67%)
Sep 14, 2020 2636 2692 2630 2678 0 +57.44(+2.19%)
Sep 11, 2020 2625 2635 2604 2620 0 +1.21(+0.05%)
Sep 10, 2020 2677 2684 2619 2619 0 -42.74(-1.61%)
Sep 09, 2020 2697 2697 2644 2662 0 -17.26(-0.64%)
Sep 08, 2020 2747 2748 2664 2679 0 -102.65(-3.69%)
Sep 04, 2020 2788 2809 2738 2782 0 +51.88(+1.90%)
Sep 03, 2020 2745 2815 2722 2730 0 +0.42(+0.02%)
Sep 02, 2020 2703 2737 2696 2729 0 +19.32(+0.71%)
Sep 01, 2020 2686 2726 2672 2710 0 +7.39(+0.27%)
Aug 31, 2020 2732 2739 2703 2703 0 -44.02(-1.60%)
Aug 28, 2020 2774 2774 2728 2747 0 -1.02(-0.04%)
Aug 27, 2020 2706 2767 2706 2748 0 +46.11(+1.71%)
Aug 26, 2020 2761 2761 2701 2701 0 -62.65(-2.27%)
Aug 25, 2020 2783 2798 2742 2764 0 +8.12(+0.29%)
Aug 24, 2020 2684 2757 2666 2756 0 +96.04(+3.61%)
Aug 21, 2020 2672 2690 2646 2660 0 -23.87(-0.89%)
Aug 20, 2020 2700 2706 2677 2684 0 -52.72(-1.93%)
Aug 19, 2020 2730 2765 2723 2737 0 +10.70(+0.39%)
Aug 18, 2020 2803 2803 2722 2726 0 -75.70(-2.70%)
Aug 17, 2020 2829 2829 2791 2802 0 -39.70(-1.40%)
Aug 14, 2020 2790 2858 2783 2841 0 +25.31(+0.90%)
Aug 13, 2020 2842 2847 2812 2816 0 -51.47(-1.80%)
Aug 12, 2020 2937 2937 2828 2867 0 -14.50(-0.50%)
Aug 11, 2020 2896 2934 2872 2882 0 +45.45(+1.60%)
Aug 10, 2020 2798 2876 2797 2836 0 +48.99(+1.76%)
Aug 07, 2020 2660 2787 2652 2787 0 +109.51(+4.09%)
Aug 06, 2020 2674 2697 2665 2678 0 -11.73(-0.44%)
Aug 05, 2020 2652 2691 2640 2690 0 +64.67(+2.46%)
Aug 04, 2020 2633 2635 2601 2625 0 -14.55(-0.55%)
Aug 03, 2020 2649 2661 2619 2640 0 +0.19(+0.01%)
Jul 31, 2020 2653 2660 2599 2639 0 -27.43(-1.03%)
Jul 30, 2020 2654 2671 2613 2667 0 -46.66(-1.72%)
Jul 29, 2020 2639 2716 2627 2713 0 +78.27(+2.97%)
Jul 28, 2020 2641 2662 2635 2635 0 -12.81(-0.48%)
Jul 27, 2020 2686 2686 2635 2648 0 -57.41(-2.12%)
Jul 24, 2020 2726 2750 2705 2705 0 -14.22(-0.52%)
Jul 23, 2020 2720 2720 2720 2720 0 +54.41(+2.04%)
Jul 22, 2020 2669 2687 2641 2665 0 -32.73(-1.21%)
Jul 21, 2020 2594 2698 2594 2698 0 +137.14(+5.36%)
Jul 20, 2020 2586 2597 2554 2561 0 -43.88(-1.68%)
Jul 17, 2020 2651 2667 2604 2605 0 -59.02(-2.22%)
Jul 16, 2020 2644 2705 2633 2664 0 -9.17(-0.34%)
Jul 15, 2020 2615 2688 2610 2673 0 +131.83(+5.19%)
Jul 14, 2020 2571 2576 2511 2541 0 -36.23(-1.41%)
Jul 13, 2020 2584 2622 2530 2577 0 +28.83(+1.13%)
Jul 10, 2020 2443 2548 2443 2548 0 +112.79(+4.63%)
Jul 09, 2020 2523 2527 2429 2436 0 -100.73(-3.97%)
Jul 08, 2020 2537 2570 2492 2536 0 -5.09(-0.20%)
Jul 07, 2020 2598 2598 2537 2541 0 -90.88(-3.45%)
Jul 06, 2020 2677 2707 2611 2632 0 +20.19(+0.77%)
Jul 02, 2020 2693 2716 2606 2612 0 -7.48(-0.29%)
Jul 01, 2020 2729 2730 2617 2620 0 -108.52(-3.98%)
Jun 30, 2020 2642 2738 2642 2728 0 +63.43(+2.38%)
Jun 29, 2020 2601 2679 2593 2665 0 +103.27(+4.03%)
Jun 26, 2020 2646 2648 2547 2561 0 -137.47(-5.09%)
Jun 25, 2020 2591 2699 2589 2699 0 +87.26(+3.34%)
Jun 24, 2020 2699 2702 2605 2612 0 -131.32(-4.79%)
Jun 23, 2020 2816 2832 2743 2743 0 -24.64(-0.89%)
Jun 22, 2020 2740 2783 2720 2768 0 -2.71(-0.10%)
Jun 19, 2020 2822 2822 2711 2770 0 -14.48(-0.52%)
Jun 18, 2020 2727 2819 2727 2785 0 +19.83(+0.72%)
Jun 17, 2020 2874 2875 2763 2765 0 -99.96(-3.49%)
Jun 16, 2020 2888 2905 2802 2865 0 +98.33(+3.55%)
Jun 15, 2020 2620 2782 2614 2767 0 +36.11(+1.32%)
Jun 12, 2020 2779 2780 2648 2731 0 +81.32(+3.07%)
Jun 11, 2020 2742 2766 2646 2649 0 -262.96(-9.03%)
Jun 10, 2020 3070 3076 2912 2912 0 -182.84(-5.91%)
Jun 09, 2020 3066 3141 3036 3095 0 -58.47(-1.85%)
Jun 08, 2020 3160 3178 3108 3153 0 +71.12(+2.31%)
Jun 05, 2020 3088 3130 3039 3082 0 +179.75(+6.19%)
Jun 04, 2020 2820 2903 2793 2903 0 +69.31(+2.45%)
Jun 03, 2020 2766 2869 2766 2833 0 +138.84(+5.15%)
Jun 02, 2020 2737 2754 2676 2694 0 -5.93(-0.22%)
Jun 01, 2020 2716 2750 2697 2700 0 +1.10(+0.04%)
May 29, 2020 2717 2728 2672 2699 0 -65.43(-2.37%)
May 28, 2020 2912 2912 2758 2765 0 -108.91(-3.79%)
May 27, 2020 2792 2880 2751 2874 0 +182.77(+6.79%)
May 26, 2020 2619 2715 2618 2691 0 +178.60(+7.11%)
May 22, 2020 2544 2553 2490 2512 0 -18.08(-0.71%)
May 21, 2020 2534 2567 2530 2530 0 -16.41(-0.64%)
May 20, 2020 2468 2549 2468 2547 0 +133.62(+5.54%)
May 19, 2020 2509 2512 2412 2413 0 -121.16(-4.78%)
May 18, 2020 2426 2545 2426 2534 0 +221.59(+9.58%)
May 15, 2020 2293 2323 2282 2313 0 -0.40(-0.02%)
May 14, 2020 2219 2317 2157 2313 0 +39.23(+1.73%)
May 13, 2020 2364 2364 2231 2274 0 -109.75(-4.60%)
May 12, 2020 2519 2526 2383 2384 0 -125.97(-5.02%)
May 11, 2020 2571 2571 2488 2510 0 -107.53(-4.11%)
May 08, 2020 2556 2624 2556 2617 0 +122.95(+4.93%)
May 07, 2020 2512 2564 2485 2494 0 +16.90(+0.68%)
May 06, 2020 2567 2571 2472 2477 0 -65.34(-2.57%)
May 05, 2020 2665 2679 2541 2543 0 -63.36(-2.43%)
May 04, 2020 2565 2608 2551 2606 0 -16.80(-0.64%)
May 01, 2020 2665 2666 2581 2623 0 -114.00(-4.17%)
Apr 30, 2020 2774 2777 2721 2737 0 -118.61(-4.15%)
Apr 29, 2020 2786 2897 2768 2855 0 +158.23(+5.87%)
Apr 28, 2020 2708 2739 2668 2697 0 +71.26(+2.71%)
Apr 27, 2020 2497 2645 2490 2626 0 +158.83(+6.44%)
Apr 24, 2020 2437 2485 2410 2467 0 +50.20(+2.08%)
Apr 23, 2020 2396 2457 2394 2417 0 +32.54(+1.36%)
Apr 22, 2020 2442 2449 2371 2384 0 -2.96(-0.12%)
Apr 21, 2020 2358 2413 2343 2387 0 -50.27(-2.06%)
Apr 20, 2020 2390 2487 2378 2438 0 -22.16(-0.90%)
Apr 17, 2020 2377 2471 2377 2460 0 +175.99(+7.71%)
Apr 16, 2020 2360 2360 2243 2284 0 -78.52(-3.32%)
Apr 15, 2020 2417 2417 2357 2362 0 -158.06(-6.27%)
Apr 14, 2020 2616 2623 2486 2520 0 -31.28(-1.23%)
Apr 13, 2020 2695 2695 2535 2552 0 -150.73(-5.58%)
Apr 09, 2020 2582 2706 2580 2702 0 +190.86(+7.60%)
Apr 08, 2020 2452 2520 2417 2511 0 +100.74(+4.18%)
Apr 07, 2020 2483 2521 2393 2411 0 +28.95(+1.22%)
Apr 06, 2020 2334 2386 2324 2382 0 +158.11(+7.11%)
Apr 03, 2020 2316 2330 2194 2224 0 -109.03(-4.67%)
Apr 02, 2020 2267 2368 2267 2333 0 +45.97(+2.01%)
Apr 01, 2020 2331 2340 2270 2287 0 -156.25(-6.40%)
Mar 31, 2020 2438 2474 2389 2443 0 -16.27(-0.66%)
Mar 30, 2020 2430 2461 2385 2459 0 +25.89(+1.06%)
Mar 27, 2020 2437 2507 2421 2433 0 -109.05(-4.29%)
Mar 26, 2020 2368 2546 2356 2542 0 +196.97(+8.40%)
Mar 25, 2020 2367 2412 2275 2345 0 -1.40(-0.06%)
Mar 24, 2020 2250 2347 2241 2347 0 +210.08(+9.83%)
Mar 23, 2020 2266 2268 2069 2137 0 -129.82(-5.73%)
Mar 20, 2020 2441 2462 2251 2267 0 -175.90(-7.20%)
Mar 19, 2020 2281 2476 2219 2442 0 +130.42(+5.64%)
Mar 18, 2020 2423 2456 2281 2312 0 -262.37(-10.19%)
Mar 17, 2020 2398 2574 2325 2574 0 +219.41(+9.32%)
Mar 16, 2020 2511 2511 2343 2355 0 -313.82(-11.76%)
Mar 13, 2020 2592 2669 2484 2669 0 +236.70(+9.73%)
Mar 12, 2020 2474 2594 2399 2432 0 -228.81(-8.60%)
Mar 11, 2020 2759 2787 2639 2661 0 -183.38(-6.45%)
Mar 10, 2020 2831 2860 2699 2844 0 +121.15(+4.45%)
Mar 09, 2020 2894 2907 2718 2723 0 -410.11(-13.09%)
Mar 06, 2020 3123 3198 3075 3133 0 -104.79(-3.24%)
Mar 05, 2020 3302 3306 3203 3238 0 -158.44(-4.66%)
Mar 04, 2020 3370 3396 3304 3396 0 +59.78(+1.79%)
Mar 03, 2020 3436 3467 3313 3337 0 -116.31(-3.37%)
Mar 02, 2020 3310 3453 3289 3453 0 +145.35(+4.39%)
Feb 28, 2020 3324 3362 3249 3308 0 -108.99(-3.19%)
Feb 27, 2020 3480 3551 3417 3417 0 -126.29(-3.56%)
Feb 26, 2020 3603 3620 3542 3543 0 -37.34(-1.04%)
Feb 25, 2020 3709 3709 3577 3580 0 -122.84(-3.32%)
Feb 24, 2020 3706 3720 3683 3703 0 -103.68(-2.72%)
Feb 21, 2020 3835 3836 3792 3807 0 -41.11(-1.07%)
Feb 20, 2020 3808 3853 3808 3848 0 +30.38(+0.80%)
Feb 19, 2020 3813 3829 3813 3818 0 +14.16(+0.37%)
Feb 18, 2020 3827 3835 3788 3803 0 -38.06(-0.99%)
Feb 14, 2020 3865 3865 3836 3841 0 -24.27(-0.63%)
Feb 13, 2020 3827 3866 3825 3866 0 +20.38(+0.53%)
Feb 12, 2020 3860 3867 3835 3845 0 +9.12(+0.24%)
Feb 11, 2020 3831 3861 3830 3836 0 +18.64(+0.49%)
Feb 10, 2020 3801 3818 3796 3818 0 +3.58(+0.09%)
Feb 07, 2020 3835 3836 3812 3814 0 -37.18(-0.97%)
Feb 06, 2020 3905 3910 3851 3851 0 -36.78(-0.95%)
Feb 05, 2020 3852 3892 3852 3888 0 +77.82(+2.04%)
Feb 04, 2020 3817 3830 3808 3810 0 +41.67(+1.11%)
Feb 03, 2020 3749 3781 3747 3768 0 +45.92(+1.23%)
Jan 31, 2020 3770 3773 3718 3723 0 -77.04(-2.03%)
Jan 30, 2020 3735 3800 3729 3800 0 +41.10(+1.09%)
Jan 29, 2020 3802 3813 3758 3758 0 -42.68(-1.12%)
Jan 28, 2020 3812 3825 3797 3801 0 +18.01(+0.48%)
Jan 27, 2020 3768 3803 3764 3783 0 -46.73(-1.22%)
Jan 24, 2020 3889 3894 3804 3830 0 -55.25(-1.42%)
Jan 23, 2020 3874 3894 3841 3885 0 +12.98(+0.34%)
Jan 22, 2020 3870 3881 3861 3872 0 -0.85(-0.02%)
Jan 21, 2020 3903 3906 3871 3873 0 -45.67(-1.17%)
Jan 17, 2020 3942 3943 3912 3919 0 -2.36(-0.06%)
Jan 16, 2020 3892 3924 3892 3921 0 +50.83(+1.31%)
Jan 15, 2020 3881 3891 3854 3870 0 -31.40(-0.80%)
Jan 14, 2020 3898 3922 3889 3902 0 -3.21(-0.08%)
Jan 13, 2020 3888 3905 3874 3905 0 +22.27(+0.57%)
Jan 10, 2020 3913 3913 3877 3883 0 -33.49(-0.86%)
Jan 09, 2020 3927 3931 3910 3916 0 +7.27(+0.19%)
Jan 08, 2020 3883 3920 3882 3909 0 +26.43(+0.68%)
Jan 07, 2020 3902 3903 3873 3882 0 -33.38(-0.85%)
Jan 06, 2020 3907 3921 3882 3916 0 -25.69(-0.65%)
Jan 03, 2020 3924 3950 3909 3941 0 -30.33(-0.76%)
Jan 02, 2020 3986 3986 3941 3972 0 +2.89(+0.07%)
Dec 31, 2019 3962 3981 3961 3969 0 +2.04(+0.05%)
Dec 30, 2019 3980 3983 3962 3967 0 -1.00(-0.03%)
Dec 27, 2019 3991 3992 3964 3968 0 -20.64(-0.52%)
Dec 26, 2019 3990 3995 3980 3988 0 +2.28(+0.06%)
Dec 24, 2019 3986 3986 3974 3986 0 +4.02(+0.10%)
Dec 23, 2019 4011 4011 3974 3982 0 -23.46(-0.59%)
Dec 20, 2019 4005 4020 3998 4006 0 +7.68(+0.19%)
Dec 19, 2019 4001 4001 3989 3998 0 -1.37(-0.03%)
Dec 18, 2019 4018 4019 3998 3999 0 -12.70(-0.32%)
Dec 17, 2019 3979 4015 3976 4012 0 +35.17(+0.88%)
Dec 16, 2019 3975 3999 3974 3977 0 +32.70(+0.83%)
Dec 13, 2019 3956 3977 3921 3944 0 -21.45(-0.54%)
Dec 12, 2019 3883 3972 3882 3966 0 +90.88(+2.35%)
Dec 11, 2019 3883 3889 3864 3875 0 -0.49(-0.01%)
Dec 10, 2019 3862 3880 3856 3875 0 +13.45(+0.35%)
Dec 09, 2019 3857 3875 3856 3862 0 -2.49(-0.06%)
Dec 06, 2019 3863 3886 3861 3864 0 +43.16(+1.13%)
Dec 05, 2019 3824 3833 3816 3821 0 +13.02(+0.34%)
Dec 04, 2019 3788 3824 3785 3808 0 +35.99(+0.95%)
Dec 03, 2019 3774 3774 3745 3772 0 -42.14(-1.10%)
Dec 02, 2019 3855 3866 3811 3814 0 -25.56(-0.67%)
Nov 29, 2019 3848 3864 3837 3840 0 -21.20(-0.55%)
Nov 27, 2019 3852 3861 3861 3861 0 +21.21(+0.55%)
Nov 26, 2019 3846 3855 3838 3840 0 -17.13(-0.44%)
Nov 25, 2019 3822 3866 3816 3857 0 +42.18(+1.11%)
Nov 22, 2019 3811 3826 3804 3815 0 +16.25(+0.43%)
Nov 21, 2019 3820 3820 3782 3798 0 -3.33(-0.09%)
Nov 20, 2019 3804 3828 3785 3802 0 -20.41(-0.53%)
Nov 19, 2019 3817 3828 3800 3822 0 +18.46(+0.49%)
Nov 18, 2019 3808 3811 3784 3804 0 -17.96(-0.47%)
Nov 15, 2019 3841 3843 3818 3822 0 -0.86(-0.02%)
Nov 14, 2019 3818 3833 3809 3823 0 -4.41(-0.12%)
Nov 13, 2019 3827 3841 3810 3827 0 -34.70(-0.90%)
Nov 12, 2019 3857 3875 3848 3862 0 +5.17(+0.13%)
Nov 11, 2019 3847 3866 3844 3856 0 -12.52(-0.32%)
Nov 08, 2019 3861 3879 3854 3869 0 -2.85(-0.07%)
Nov 07, 2019 3882 3898 3863 3872 0 +23.30(+0.61%)
Nov 06, 2019 3857 3857 3831 3849 0 -18.14(-0.47%)
Nov 05, 2019 3855 3887 3850 3867 0 +26.94(+0.70%)
Nov 04, 2019 3815 3843 3815 3840 0 +53.70(+1.42%)
Nov 01, 2019 3749 3786 3747 3786 0 +62.05(+1.67%)
Oct 31, 2019 3749 3749 3688 3724 0 -48.86(-1.30%)
Oct 30, 2019 3785 3786 3746 3773 0 -25.81(-0.68%)
Oct 29, 2019 3760 3804 3760 3799 0 +24.68(+0.65%)
Oct 28, 2019 3750 3781 3750 3774 0 +38.77(+1.04%)
Oct 25, 2019 3706 3751 3704 3735 0 +30.83(+0.83%)
Oct 24, 2019 3740 3740 3691 3704 0 -29.09(-0.78%)
Oct 23, 2019 3726 3734 3709 3733 0 +3.85(+0.10%)
Oct 22, 2019 3707 3761 3685 3730 0 +22.93(+0.62%)
Oct 21, 2019 3685 3714 3684 3707 0 +52.74(+1.44%)
Oct 18, 2019 3617 3658 3615 3654 0 +23.86(+0.66%)
Oct 17, 2019 3634 3634 3606 3630 0 +13.36(+0.37%)
Oct 16, 2019 3620 3646 3603 3617 0 -6.05(-0.17%)
Oct 15, 2019 3585 3637 3577 3623 0 +46.51(+1.30%)
Oct 14, 2019 3561 3580 3556 3576 0 -5.62(-0.16%)
Oct 11, 2019 3579 3621 3579 3582 0 +58.86(+1.67%)
Oct 10, 2019 3510 3546 3507 3523 0 +28.77(+0.82%)
Oct 09, 2019 3501 3509 3476 3494 0 +21.55(+0.62%)
Oct 08, 2019 3508 3508 3473 3473 0 -75.48(-2.13%)
Oct 07, 2019 3546 3574 3538 3548 0 -6.61(-0.19%)
Oct 04, 2019 3525 3556 3500 3555 0 +35.18(+1.00%)
Oct 03, 2019 3507 3520 3470 3520 0 +0.70(+0.02%)
Oct 02, 2019 3522 3537 3493 3519 0 -28.73(-0.81%)
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.