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 )

3,816.45 USD +14.72 (+0.39%)
Daily Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2018 4011 4022 3973 3993 0 +5.37(+0.13%)
Dec 29, 2017 3988 3988 3988 3988 0 -43.20(-1.07%)
Dec 28, 2017 4019 4032 4010 4031 0 +19.65(+0.49%)
Dec 27, 2017 4029 4037 4009 4011 0 -16.70(-0.41%)
Dec 26, 2017 4057 4071 4021 4028 0 -34.97(-0.86%)
Dec 22, 2017 4088 4063 4063 4063 0 -21.10(-0.52%)
Dec 21, 2017 4059 4095 4057 4084 0 +44.08(+1.09%)
Dec 20, 2017 4082 4086 4017 4040 0 -15.38(-0.38%)
Dec 19, 2017 4093 4093 4054 4055 0 -24.48(-0.60%)
Dec 18, 2017 4062 4102 4056 4080 0 +51.57(+1.28%)
Dec 15, 2017 3941 4062 3941 4028 0 +92.81(+2.36%)
Dec 14, 2017 3990 4002 3923 3935 0 -42.95(-1.08%)
Dec 13, 2017 4000 4038 3973 3978 0 -19.60(-0.49%)
Dec 12, 2017 3984 4016 3976 3998 0 +25.32(+0.64%)
Dec 11, 2017 4002 4015 3966 3973 0 -32.17(-0.80%)
Dec 08, 2017 4049 4049 3998 4005 0 -17.69(-0.44%)
Dec 07, 2017 3999 4047 3993 4023 0 +11.47(+0.29%)
Dec 06, 2017 4026 4053 4011 4011 0 -23.19(-0.57%)
Dec 05, 2017 4124 4125 4034 4034 0 -75.64(-1.84%)
Dec 04, 2017 4122 4164 4108 4110 0 +51.63(+1.27%)
Dec 01, 2017 4071 4077 4018 4058 0 -9.60(-0.24%)
Nov 30, 2017 4140 4142 4065 4068 0 -50.53(-1.23%)
Nov 29, 2017 4021 4127 4021 4118 0 +118.93(+2.97%)
Nov 28, 2017 3891 4000 3887 3999 0 +119.00(+3.07%)
Nov 27, 2017 3873 3899 3870 3880 0 +7.75(+0.20%)
Nov 24, 2017 3912 3912 3870 3873 0 -24.82(-0.64%)
Nov 22, 2017 3916 3898 3898 3898 0 -14.02(-0.36%)
Nov 21, 2017 3911 3912 3896 3912 0 +14.52(+0.37%)
Nov 20, 2017 3866 3897 3859 3897 0 +36.51(+0.95%)
Nov 17, 2017 3821 3864 3813 3861 0 +19.68(+0.51%)
Nov 16, 2017 3849 3866 3832 3841 0 +14.38(+0.38%)
Nov 15, 2017 3789 3847 3784 3826 0 -0.38(-0.01%)
Nov 14, 2017 3781 3827 3781 3827 0 +24.02(+0.63%)
Nov 13, 2017 3733 3806 3725 3803 0 +47.08(+1.25%)
Nov 10, 2017 3764 3782 3756 3756 0 -1.51(-0.04%)
Nov 09, 2017 3764 3795 3725 3757 0 -31.60(-0.83%)
Nov 08, 2017 3807 3807 3769 3789 0 -31.99(-0.84%)
Nov 07, 2017 3925 3928 3821 3821 0 -105.53(-2.69%)
Nov 06, 2017 3926 3938 3917 3926 0 -8.93(-0.23%)
Nov 03, 2017 3945 3945 3922 3935 0 -18.59(-0.47%)
Nov 02, 2017 3911 3960 3894 3954 0 +38.31(+0.98%)
Nov 01, 2017 3968 3972 3901 3916 0 -25.58(-0.65%)
Oct 31, 2017 3934 3968 3929 3941 0 +12.91(+0.33%)
Oct 30, 2017 3990 3990 3922 3928 0 -79.81(-1.99%)
Oct 27, 2017 3983 4013 3976 4008 0 +28.57(+0.72%)
Oct 26, 2017 3952 3985 3952 3979 0 +34.06(+0.86%)
Oct 25, 2017 3964 3964 3915 3945 0 -10.77(-0.27%)
Oct 24, 2017 3947 3971 3947 3956 0 +21.85(+0.56%)
Oct 23, 2017 3977 3977 3934 3934 0 -39.67(-1.00%)
Oct 20, 2017 3988 3988 3965 3974 0 +32.97(+0.84%)
Oct 19, 2017 3898 3949 3892 3941 0 +20.88(+0.53%)
Oct 18, 2017 3906 3932 3901 3920 0 +26.75(+0.69%)
Oct 17, 2017 3941 3942 3891 3893 0 -44.81(-1.14%)
Oct 16, 2017 3916 3949 3916 3938 0 +28.57(+0.73%)
Oct 13, 2017 3918 3936 3892 3910 0 -15.88(-0.40%)
Oct 12, 2017 3952 3953 3922 3926 0 -22.54(-0.57%)
Oct 11, 2017 3958 3967 3942 3948 0 -20.28(-0.51%)
Oct 10, 2017 3943 3969 3937 3968 0 +36.64(+0.93%)
Oct 09, 2017 3945 3947 3926 3932 0 -8.47(-0.21%)
Oct 06, 2017 3943 3958 3924 3940 0 +2.30(+0.06%)
Oct 05, 2017 3902 3946 3894 3938 0 +45.21(+1.16%)
Oct 04, 2017 3936 3937 3890 3893 0 -49.40(-1.25%)
Oct 03, 2017 3954 3955 3912 3942 0 -7.21(-0.18%)
Oct 02, 2017 3915 3950 3897 3949 0 +34.18(+0.87%)
Sep 29, 2017 3902 3949 3899 3915 0 +9.83(+0.25%)
Sep 28, 2017 3886 3908 3853 3905 0 +20.33(+0.52%)
Sep 27, 2017 3829 3903 3821 3885 0 +89.89(+2.37%)
Sep 26, 2017 3772 3803 3767 3795 0 +28.78(+0.76%)
Sep 25, 2017 3752 3783 3744 3766 0 +5.12(+0.14%)
Sep 22, 2017 3739 3762 3732 3761 0 +12.09(+0.32%)
Sep 21, 2017 3737 3758 3735 3749 0 +11.98(+0.32%)
Sep 20, 2017 3687 3748 3667 3737 0 +44.05(+1.19%)
Sep 19, 2017 3674 3700 3672 3693 0 +17.41(+0.47%)
Sep 18, 2017 3633 3683 3633 3676 0 +50.81(+1.40%)
Sep 15, 2017 3607 3628 3600 3625 0 +11.55(+0.32%)
Sep 14, 2017 3644 3650 3610 3613 0 -30.38(-0.83%)
Sep 13, 2017 3620 3649 3616 3644 0 +14.08(+0.39%)
Sep 12, 2017 3572 3634 3572 3630 0 +66.39(+1.86%)
Sep 11, 2017 3523 3577 3523 3563 0 +79.23(+2.27%)
Sep 08, 2017 3444 3500 3444 3484 0 +35.37(+1.03%)
Sep 07, 2017 3529 3529 3441 3449 0 -80.92(-2.29%)
Sep 06, 2017 3540 3558 3521 3530 0 +4.50(+0.13%)
Sep 05, 2017 3597 3597 3521 3525 0 -91.72(-2.54%)
Sep 01, 2017 3597 3617 3617 3617 0 +25.79(+0.72%)
Aug 31, 2017 3600 3610 3588 3591 0 +3.30(+0.09%)
Aug 30, 2017 3577 3601 3573 3588 0 +11.53(+0.32%)
Aug 29, 2017 3558 3584 3550 3576 0 -21.72(-0.60%)
Aug 28, 2017 3626 3627 3585 3598 0 -19.73(-0.55%)
Aug 25, 2017 3609 3628 3602 3618 0 +19.00(+0.53%)
Aug 24, 2017 3596 3599 3576 3599 0 +18.61(+0.52%)
Aug 23, 2017 3546 3600 3546 3580 0 +3.17(+0.09%)
Aug 22, 2017 3561 3577 3560 3577 0 +33.13(+0.93%)
Aug 21, 2017 3542 3547 3524 3544 0 -3.91(-0.11%)
Aug 18, 2017 3520 3566 3513 3548 0 +4.95(+0.14%)
Aug 17, 2017 3614 3625 3540 3543 0 -87.64(-2.41%)
Aug 16, 2017 3652 3659 3621 3630 0 -8.36(-0.23%)
Aug 15, 2017 3656 3686 3638 3639 0 -17.74(-0.49%)
Aug 14, 2017 3604 3656 3604 3656 0 +87.18(+2.44%)
Aug 11, 2017 3616 3626 3557 3569 0 -33.00(-0.92%)
Aug 10, 2017 3655 3659 3602 3602 0 -78.31(-2.13%)
Aug 09, 2017 3698 3706 3674 3680 0 -48.47(-1.30%)
Aug 08, 2017 3712 3780 3711 3729 0 +8.34(+0.22%)
Aug 07, 2017 3744 3745 3717 3721 0 -22.93(-0.61%)
Aug 04, 2017 3741 3767 3738 3744 0 +27.09(+0.73%)
Aug 03, 2017 3741 3748 3709 3716 0 -30.35(-0.81%)
Aug 02, 2017 3758 3765 3732 3747 0 -11.20(-0.30%)
Aug 01, 2017 3756 3758 3737 3758 0 +24.82(+0.66%)
Jul 31, 2017 3724 3750 3716 3733 0 +22.05(+0.59%)
Jul 28, 2017 3723 3723 3701 3711 0 -29.57(-0.79%)
Jul 27, 2017 3750 3774 3729 3741 0 -1.49(-0.04%)
Jul 26, 2017 3811 3811 3738 3742 0 -65.75(-1.73%)
Jul 25, 2017 3798 3823 3793 3808 0 +58.93(+1.57%)
Jul 24, 2017 3721 3752 3721 3749 0 +26.99(+0.73%)
Jul 21, 2017 3774 3776 3714 3722 0 -19.47(-0.52%)
Jul 20, 2017 3749 3762 3724 3741 0 -2.11(-0.06%)
Jul 19, 2017 3748 3764 3725 3744 0 +2.86(+0.08%)
Jul 18, 2017 3729 3746 3716 3741 0 -8.55(-0.23%)
Jul 17, 2017 3746 3762 3725 3749 0 -0.37(-0.01%)
Jul 14, 2017 3740 3767 3718 3750 0 -23.98(-0.64%)
Jul 13, 2017 3773 3780 3752 3774 0 +5.72(+0.15%)
Jul 12, 2017 3756 3786 3751 3768 0 +6.95(+0.18%)
Jul 11, 2017 3772 3772 3738 3761 0 -10.19(-0.27%)
Jul 10, 2017 3785 3799 3768 3771 0 -30.27(-0.80%)
Jul 07, 2017 3786 3803 3756 3801 0 +32.23(+0.86%)
Jul 06, 2017 3806 3819 3762 3769 0 -44.57(-1.17%)
Jul 05, 2017 3831 3832 3785 3814 0 -16.83(-0.44%)
Jul 03, 2017 3773 3831 3831 3831 0 +74.92(+1.99%)
Jun 30, 2017 3786 3787 3745 3756 0 -17.42(-0.46%)
Jun 29, 2017 3784 3798 3734 3773 0 +48.65(+1.31%)
Jun 28, 2017 3690 3734 3690 3724 0 +56.87(+1.55%)
Jun 27, 2017 3665 3701 3658 3668 0 +16.49(+0.45%)
Jun 26, 2017 3641 3676 3621 3651 0 +19.99(+0.55%)
Jun 23, 2017 3644 3650 3616 3631 0 -9.84(-0.27%)
Jun 22, 2017 3654 3659 3622 3641 0 -17.91(-0.49%)
Jun 21, 2017 3716 3716 3657 3659 0 -52.92(-1.43%)
Jun 20, 2017 3749 3750 3712 3712 0 -50.67(-1.35%)
Jun 19, 2017 3781 3798 3755 3762 0 -0.74(-0.02%)
Jun 16, 2017 3762 3774 3749 3763 0 -21.98(-0.58%)
Jun 15, 2017 3763 3814 3763 3785 0 -12.32(-0.32%)
Jun 14, 2017 3772 3799 3728 3797 0 -4.32(-0.11%)
Jun 13, 2017 3810 3823 3788 3802 0 +9.00(+0.24%)
Jun 12, 2017 3809 3851 3769 3793 0 -11.39(-0.30%)
Jun 09, 2017 3709 3815 3709 3804 0 +118.32(+3.21%)
Jun 08, 2017 3589 3727 3584 3686 0 +96.24(+2.68%)
Jun 07, 2017 3570 3598 3565 3590 0 +30.45(+0.86%)
Jun 06, 2017 3555 3577 3538 3559 0 -24.07(-0.67%)
Jun 05, 2017 3598 3621 3583 3583 0 -13.19(-0.37%)
Jun 02, 2017 3578 3634 3575 3596 0 -8.06(-0.22%)
Jun 01, 2017 3564 3607 3532 3604 0 +57.67(+1.63%)
May 31, 2017 3571 3572 3504 3547 0 -18.62(-0.52%)
May 30, 2017 3592 3593 3547 3565 0 -42.63(-1.18%)
May 26, 2017 3619 3608 3608 3608 0 -15.68(-0.43%)
May 25, 2017 3632 3649 3611 3624 0 -0.12(-0.00%)
May 24, 2017 3646 3649 3604 3624 0 -19.36(-0.53%)
May 23, 2017 3603 3655 3584 3643 0 +44.85(+1.25%)
May 22, 2017 3591 3601 3566 3598 0 +19.87(+0.56%)
May 19, 2017 3578 3609 3575 3579 0 +1.39(+0.04%)
May 18, 2017 3540 3592 3540 3577 0 +28.41(+0.80%)
May 17, 2017 3622 3628 3530 3549 0 -145.95(-3.95%)
May 16, 2017 3688 3695 3655 3695 0 +9.05(+0.25%)
May 15, 2017 3659 3690 3658 3686 0 +41.15(+1.13%)
May 12, 2017 3647 3648 3610 3644 0 -21.16(-0.58%)
May 11, 2017 3699 3702 3646 3666 0 -49.52(-1.33%)
May 10, 2017 3703 3726 3698 3715 0 -2.19(-0.06%)
May 09, 2017 3751 3763 3699 3717 0 -26.85(-0.72%)
May 08, 2017 3727 3745 3719 3744 0 +13.91(+0.37%)
May 05, 2017 3752 3752 3708 3730 0 -8.71(-0.23%)
May 04, 2017 3750 3767 3724 3739 0 +14.82(+0.40%)
May 03, 2017 3681 3727 3677 3724 0 +23.93(+0.65%)
May 02, 2017 3734 3736 3687 3700 0 -32.31(-0.87%)
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.