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

Medigus Ltd ADR (NQ: MDGS )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 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 (%)
Jan 31, 2024 3.210 3.285 3.120 3.120 4,042 -0.13(-4.00%)
Jan 29, 2024 3.250 1,047 +0.10(+3.19%)
Jan 26, 2024 3.280 3.280 3.149 3.149 1,952 +0.07(+2.16%)
Jan 25, 2024 3.110 3.179 3.083 3.083 1,382 +0.00(+0.09%)
Jan 24, 2024 3.080 3.080 3.080 3.080 480 -0.07(-2.22%)
Jan 23, 2024 3.080 3.180 3.080 3.150 5,656 +0.05(+1.61%)
Jan 22, 2024 3.230 3.380 3.100 3.100 1,974 -0.30(-8.82%)
Jan 19, 2024 3.170 3.400 3.095 3.400 8,691 +0.22(+6.92%)
Jan 18, 2024 3.370 3.370 3.170 3.180 2,729 -0.02(-0.63%)
Jan 17, 2024 3.480 3.480 3.200 3.200 1,133 -0.19(-5.60%)
Jan 16, 2024 3.250 3.419 3.250 3.390 5,620 +0.18(+5.61%)
Jan 12, 2024 3.230 3.230 3.210 3.210 2,340 +0.00(+0.00%)
Jan 11, 2024 3.320 3.320 3.190 3.210 1,809 -0.17(-5.03%)
Jan 10, 2024 3.340 3.410 3.340 3.380 2,344 +0.06(+1.96%)
Jan 09, 2024 3.450 3.450 3.315 3.315 4,926 -0.18(-5.02%)
Jan 08, 2024 3.350 3.521 3.350 3.490 2,446 +0.14(+4.22%)
Jan 05, 2024 3.660 3.660 3.300 3.349 7,267 -0.13(-3.77%)
Jan 04, 2024 3.300 3.540 3.295 3.480 3,037 +0.25(+7.58%)
Jan 03, 2024 3.310 3.320 3.235 3.235 2,742 -0.05(-1.38%)
Jan 02, 2024 3.330 3.330 3.280 3.280 1,174 +0.02(+0.61%)
Dec 29, 2023 3.500 3.500 3.140 3.260 24,496 -0.14(-4.12%)
Dec 28, 2023 3.600 3.600 3.362 3.400 14,583 -0.21(-5.87%)
Dec 27, 2023 3.750 3.830 3.496 3.612 49,199 -0.06(-1.58%)
Dec 26, 2023 3.900 3.910 3.670 3.670 27,296 -0.16(-4.05%)
Dec 22, 2023 3.670 3.850 3.670 3.825 5,191 +0.16(+4.22%)
Dec 21, 2023 3.610 3.800 3.580 3.670 8,537 +0.16(+4.56%)
Dec 20, 2023 3.480 3.710 3.480 3.510 10,167 +0.00(+0.07%)
Dec 19, 2023 3.700 3.700 3.450 3.508 6,068 -0.13(-3.71%)
Dec 18, 2023 3.510 3.800 3.500 3.643 15,029 -0.07(-1.82%)
Dec 15, 2023 3.700 3.900 3.550 3.710 18,334 +0.00(+0.00%)
Dec 14, 2023 3.420 3.750 3.420 3.710 56,524 +0.21(+6.00%)
Dec 13, 2023 3.480 3.563 3.410 3.500 8,275 +0.11(+3.24%)
Dec 12, 2023 3.250 3.500 3.240 3.390 13,728 +0.14(+4.31%)
Dec 11, 2023 3.140 3.250 3.140 3.250 7,030 +0.07(+2.20%)
Dec 08, 2023 3.000 3.500 3.000 3.180 13,413 +0.06(+1.92%)
Dec 07, 2023 3.000 3.120 3.000 3.120 6,173 +0.02(+0.65%)
Dec 06, 2023 3.000 3.100 2.980 3.100 7,175 +0.06(+1.97%)
Dec 05, 2023 3.050 3.050 3.040 3.040 536 -0.05(-1.62%)
Dec 04, 2023 2.910 3.150 2.910 3.090 3,984 -0.07(-2.22%)
Dec 01, 2023 2.900 3.160 2.900 3.160 6,397 +0.20(+6.83%)
Nov 30, 2023 3.000 3.000 2.950 2.958 1,863 -0.02(-0.74%)
Nov 29, 2023 2.920 2.980 2.880 2.980 12,547 +0.10(+3.61%)
Nov 28, 2023 3.190 3.190 2.860 2.876 4,705 -0.30(-9.51%)
Nov 27, 2023 2.840 3.178 2.820 3.178 5,224 +0.33(+11.52%)
Nov 24, 2023 2.800 2.960 2.800 2.850 3,207 +0.03(+1.06%)
Nov 22, 2023 2.900 3.530 2.790 2.820 54,877 +0.01(+0.36%)
Nov 21, 2023 2.810 2.912 2.800 2.810 3,932 -0.09(-3.10%)
Nov 20, 2023 2.810 2.900 2.805 2.900 6,480 -0.05(-1.69%)
Nov 17, 2023 2.850 2.950 2.760 2.950 3,612 +0.11(+3.87%)
Nov 16, 2023 2.900 2.900 2.840 2.840 749 -0.15(-5.01%)
Nov 15, 2023 2.990 2.990 2.900 2.990 1,773 -0.00(-0.00%)
Nov 14, 2023 2.920 2.990 2.850 2.990 6,356 +0.16(+5.65%)
Nov 13, 2023 2.940 3.200 2.800 2.830 10,636 -0.29(-9.29%)
Nov 10, 2023 3.120 3.120 3.120 3.120 600 +0.19(+6.48%)
Nov 09, 2023 3.125 3.125 2.930 2.930 2,488 -0.20(-6.39%)
Nov 08, 2023 3.100 3.168 3.000 3.130 1,162 -0.04(-1.26%)
Nov 07, 2023 3.170 3.240 3.170 3.170 1,852 -0.07(-2.16%)
Nov 06, 2023 3.200 3.240 3.200 3.240 4,390 +0.07(+2.21%)
Nov 03, 2023 3.050 3.170 2.953 3.170 4,894 +0.11(+3.60%)
Nov 02, 2023 2.900 3.060 2.900 3.060 6,743 +0.16(+5.51%)
Nov 01, 2023 2.986 3.015 2.900 2.900 4,331 -0.20(-6.45%)
Oct 31, 2023 3.270 3.640 3.100 3.100 3,854 -0.06(-1.90%)
Oct 30, 2023 2.910 3.160 2.910 3.160 1,551 +0.11(+3.61%)
Oct 27, 2023 2.940 3.050 2.920 3.050 2,748 +0.06(+2.17%)
Oct 26, 2023 3.070 3.140 2.930 2.985 15,298 -0.09(-2.92%)
Oct 25, 2023 3.100 3.100 3.075 3.075 835 -0.09(-3.00%)
Oct 24, 2023 3.100 3.170 2.980 3.170 8,323 +0.03(+0.96%)
Oct 23, 2023 3.170 3.213 3.000 3.140 7,366 -0.08(-2.48%)
Oct 20, 2023 3.220 3.220 3.190 3.220 3,023 -0.10(-2.99%)
Oct 19, 2023 3.300 3.350 3.160 3.319 11,196 -0.06(-1.80%)
Oct 18, 2023 3.470 3.480 3.270 3.380 14,346 -0.03(-0.88%)
Oct 17, 2023 3.590 3.590 3.350 3.410 8,825 -0.05(-1.45%)
Oct 16, 2023 3.560 3.700 3.460 3.460 25,745 -0.30(-7.98%)
Oct 13, 2023 3.700 3.865 3.500 3.760 11,209 +0.16(+4.44%)
Oct 12, 2023 3.620 3.720 3.580 3.600 3,983 -0.22(-5.76%)
Oct 11, 2023 4.090 4.090 3.580 3.820 15,997 -0.10(-2.55%)
Oct 10, 2023 4.630 4.638 3.900 3.920 65,579 -0.45(-10.30%)
Oct 09, 2023 3.630 4.700 3.300 4.370 200,214 +0.86(+24.50%)
Oct 06, 2023 3.437 3.510 3.282 3.510 5,862 +0.08(+2.33%)
Oct 05, 2023 3.580 3.600 3.420 3.430 1,737 -0.29(-7.80%)
Oct 04, 2023 3.700 3.840 3.500 3.720 3,778 -0.06(-1.67%)
Oct 03, 2023 3.600 3.926 3.600 3.783 2,092 -0.17(-4.23%)
Oct 02, 2023 4.043 4.043 3.760 3.950 2,578 -0.01(-0.25%)
Sep 29, 2023 4.070 4.073 3.770 3.960 11,565 -0.07(-1.74%)
Sep 28, 2023 3.810 4.040 3.800 4.030 11,483 +0.21(+5.50%)
Sep 27, 2023 3.850 3.940 3.800 3.820 3,385 +0.01(+0.26%)
Sep 26, 2023 3.950 3.950 3.810 3.810 697 -0.04(-1.04%)
Sep 25, 2023 3.800 3.850 3.850 3.850 1,485 +0.18(+4.90%)
Sep 22, 2023 3.840 3.840 3.670 3.670 3,660 -0.32(-8.02%)
Sep 21, 2023 3.700 3.990 3.660 3.990 1,573 +0.22(+5.97%)
Sep 20, 2023 3.837 3.837 3.765 3.765 3,572 -0.03(-0.80%)
Sep 19, 2023 3.810 3.910 3.720 3.796 4,043 -0.13(-3.29%)
Sep 18, 2023 3.830 3.925 3.780 3.925 2,170 +0.04(+0.97%)
Sep 15, 2023 3.910 3.910 3.837 3.887 2,440 +0.03(+0.71%)
Sep 14, 2023 3.930 3.930 3.860 3.860 1,599 -0.02(-0.52%)
Sep 13, 2023 3.830 3.880 3.830 3.880 1,304 +0.03(+0.78%)
Sep 12, 2023 3.790 4.000 3.790 3.850 5,139 -0.05(-1.28%)
Sep 11, 2023 4.003 4.003 3.900 3.900 4,825 -0.14(-3.48%)
Sep 08, 2023 3.820 4.080 3.750 4.041 12,843 +0.23(+6.05%)
Sep 07, 2023 3.790 3.820 3.745 3.810 2,216 -0.05(-1.30%)
Sep 06, 2023 3.850 3.861 3.850 3.860 1,575 -0.07(-1.78%)
Sep 05, 2023 3.870 3.970 3.870 3.930 3,276 +0.12(+3.15%)
Sep 01, 2023 3.840 3.860 3.810 3.810 1,058 -0.09(-2.37%)
Aug 31, 2023 3.920 3.975 3.790 3.902 3,048 -0.02(-0.57%)
Aug 30, 2023 3.770 3.977 3.700 3.925 4,725 +0.08(+2.06%)
Aug 29, 2023 3.900 3.900 3.800 3.846 5,497 -0.03(-0.88%)
Aug 28, 2023 3.920 3.970 3.880 3.880 2,510 -0.12(-3.00%)
Aug 25, 2023 3.900 4.090 3.810 4.000 8,317 +0.10(+2.56%)
Aug 24, 2023 3.980 3.980 3.806 3.900 13,812 -0.09(-2.25%)
Aug 23, 2023 4.045 4.045 3.860 3.990 8,686 -0.06(-1.48%)
Aug 22, 2023 4.050 4.140 4.050 4.050 2,793 +0.00(+0.00%)
Aug 21, 2023 4.100 4.100 4.050 4.050 8,765 -0.05(-1.22%)
Aug 18, 2023 4.100 4.100 4.066 4.100 5,613 -0.03(-0.73%)
Aug 17, 2023 4.060 4.150 4.060 4.130 6,494 +0.01(+0.24%)
Aug 16, 2023 4.100 4.150 4.100 4.120 6,820 -0.02(-0.48%)
Aug 15, 2023 4.330 4.330 4.050 4.140 16,852 -0.04(-0.96%)
Aug 14, 2023 4.180 4.273 4.180 4.180 5,804 -0.03(-0.71%)
Aug 11, 2023 4.330 4.350 4.100 4.210 23,917 -0.12(-2.77%)
Aug 10, 2023 4.250 4.440 4.250 4.330 2,287 -0.05(-1.14%)
Aug 09, 2023 4.270 4.380 4.200 4.380 19,132 -0.10(-2.23%)
Aug 08, 2023 4.340 4.480 4.300 4.480 11,803 +0.08(+1.82%)
Aug 07, 2023 4.360 4.510 4.360 4.400 8,894 +0.04(+0.96%)
Aug 04, 2023 4.486 4.486 4.358 4.358 909 -0.01(-0.27%)
Aug 03, 2023 4.350 4.454 4.350 4.370 2,123 -0.12(-2.67%)
Aug 02, 2023 4.310 4.490 4.290 4.490 4,293 +0.13(+2.98%)
Aug 01, 2023 4.400 4.460 4.220 4.360 4,926 -0.06(-1.36%)
Jul 31, 2023 4.650 4.650 4.390 4.420 4,255 -0.04(-0.79%)
Jul 28, 2023 4.610 4.610 4.430 4.455 3,627 -0.10(-2.18%)
Jul 27, 2023 4.510 4.600 4.490 4.554 8,694 +0.15(+3.51%)
Jul 26, 2023 4.440 4.470 4.342 4.400 4,187 +0.08(+1.85%)
Jul 25, 2023 4.465 4.465 4.320 4.320 9,319 -0.04(-0.92%)
Jul 24, 2023 4.520 4.640 4.360 4.360 4,727 -0.14(-3.11%)
Jul 21, 2023 4.590 4.650 4.440 4.500 2,431 +0.11(+2.45%)
Jul 20, 2023 4.520 4.540 4.350 4.392 13,923 -0.15(-3.25%)
Jul 19, 2023 4.610 4.880 4.510 4.540 21,775 -0.07(-1.52%)
Jul 18, 2023 4.685 4.685 4.590 4.610 3,461 -0.05(-1.07%)
Jul 17, 2023 4.630 4.756 4.580 4.660 10,566 +0.10(+2.19%)
Jul 14, 2023 4.740 4.740 4.550 4.560 5,846 -0.08(-1.72%)
Jul 13, 2023 4.580 4.800 4.510 4.640 41,435 +0.07(+1.53%)
Jul 12, 2023 4.810 4.810 4.550 4.570 20,723 -0.17(-3.59%)
Jul 11, 2023 4.550 4.800 4.550 4.740 35,799 +0.11(+2.38%)
Jul 10, 2023 4.730 4.730 4.580 4.630 14,725 -0.08(-1.70%)
Jul 07, 2023 4.700 4.890 4.550 4.710 94,149 +0.16(+3.52%)
Jul 06, 2023 4.550 4.980 4.525 4.550 32,070 -0.01(-0.30%)
Jul 05, 2023 4.720 5.000 4.520 4.564 93,201 -0.16(-3.44%)
Jul 03, 2023 4.820 4.930 4.726 4.726 3,033 -0.07(-1.54%)
Jun 30, 2023 4.950 4.950 4.800 4.800 2,084 +0.07(+1.48%)
Jun 29, 2023 4.810 4.810 4.550 4.730 12,833 +0.10(+2.17%)
Jun 28, 2023 4.675 4.750 4.567 4.630 15,279 -0.18(-3.75%)
Jun 27, 2023 4.840 4.844 4.700 4.810 7,131 +0.04(+0.94%)
Jun 26, 2023 4.700 4.940 4.700 4.765 4,343 -0.00(-0.10%)
Jun 23, 2023 4.870 4.870 4.770 4.770 4,504 -0.10(-2.05%)
Jun 22, 2023 4.790 4.960 4.790 4.870 4,101 +0.03(+0.62%)
Jun 21, 2023 4.790 5.240 4.790 4.840 21,479 -0.22(-4.35%)
Jun 20, 2023 4.900 5.250 4.810 5.060 63,921 +0.20(+4.12%)
Jun 16, 2023 5.200 5.200 4.830 4.860 11,809 -0.36(-6.90%)
Jun 15, 2023 4.900 5.350 4.894 5.220 16,736 -0.90(-14.71%)
May 08, 2023 5.310 6.160 5.310 6.120 46,357 +1.01(+19.88%)
May 05, 2023 4.950 5.320 4.695 5.105 16,401 +0.17(+3.44%)
May 04, 2023 5.200 5.200 4.800 4.935 31,797 +0.18(+3.89%)
May 03, 2023 4.750 4.750 4.750 4.750 703 +0.09(+1.93%)
May 02, 2023 4.920 4.920 4.505 4.660 9,394 -0.19(-3.92%)
May 01, 2023 4.910 4.910 4.850 4.850 7,157 -0.01(-0.21%)
Apr 28, 2023 4.810 4.910 4.810 4.860 2,941 +0.06(+1.25%)
Apr 27, 2023 4.950 5.050 4.770 4.800 11,756 +0.11(+2.35%)
Apr 26, 2023 5.080 5.480 4.690 4.690 5,706 -0.32(-6.39%)
Apr 25, 2023 5.170 5.299 4.900 5.010 19,413 -0.26(-4.93%)
Apr 24, 2023 5.250 5.680 5.080 5.270 14,644 +0.01(+0.18%)
Apr 21, 2023 5.900 5.970 5.250 5.260 31,676 -0.71(-11.89%)
Apr 20, 2023 5.610 6.040 5.510 5.970 52,975 +0.37(+6.61%)
Apr 19, 2023 4.890 5.700 4.891 5.600 85,702 +0.68(+13.82%)
Apr 18, 2023 4.850 4.980 4.621 4.920 12,094 +0.07(+1.44%)
Apr 17, 2023 4.910 4.910 4.582 4.850 24,336 -0.06(-1.22%)
Apr 14, 2023 4.440 4.920 4.210 4.910 74,145 +0.42(+9.35%)
Apr 13, 2023 4.820 5.030 4.100 4.490 558,159 +0.10(+2.28%)
Apr 12, 2023 4.370 4.410 4.372 4.390 1,825 -0.10(-2.23%)
Apr 11, 2023 4.490 4.490 4.490 4.490 628 -0.01(-0.20%)
Apr 10, 2023 4.350 4.500 4.170 4.499 12,031 +0.33(+7.89%)
Apr 06, 2023 4.110 4.230 4.100 4.170 1,302 -0.07(-1.65%)
Apr 05, 2023 4.100 4.240 4.100 4.240 815 +0.09(+2.13%)
Apr 04, 2023 4.340 4.340 4.150 4.152 1,380 +0.04(+1.01%)
Apr 03, 2023 4.180 4.290 4.110 4.110 4,168 -0.11(-2.61%)
Mar 31, 2023 4.250 4.254 4.179 4.220 2,316 -0.12(-2.77%)
Mar 30, 2023 4.160 4.408 4.160 4.340 1,317 +0.18(+4.28%)
Mar 29, 2023 4.320 4.320 4.162 4.162 1,088 -0.07(-1.54%)
Mar 28, 2023 4.200 4.270 4.150 4.228 2,623 +0.08(+1.87%)
Mar 27, 2023 4.150 4.260 4.130 4.150 9,584 +0.00(+0.00%)
Mar 24, 2023 4.110 4.150 4.110 4.150 2,460 +0.00(+0.04%)
Mar 23, 2023 4.290 4.290 4.110 4.148 970 +0.03(+0.83%)
Mar 22, 2023 4.050 4.320 4.050 4.114 9,485 -0.05(-1.29%)
Mar 21, 2023 4.070 4.320 4.070 4.168 11,014 +0.11(+2.65%)
Mar 20, 2023 4.370 4.370 4.017 4.060 11,598 -0.15(-3.56%)
Mar 17, 2023 4.320 4.490 4.210 4.210 6,053 -0.17(-3.83%)
Mar 16, 2023 4.349 4.400 4.260 4.378 5,522 -0.02(-0.56%)
Mar 15, 2023 4.540 4.540 4.402 4.402 827 +0.06(+1.43%)
Mar 14, 2023 4.560 4.560 4.340 4.340 1,545 -0.07(-1.53%)
Mar 13, 2023 4.320 4.500 4.320 4.408 5,707 +0.03(+0.63%)
Mar 10, 2023 4.500 4.500 4.290 4.380 11,535 +0.18(+4.29%)
Mar 09, 2023 4.550 4.574 4.200 4.200 37,379 -0.30(-6.67%)
Mar 08, 2023 4.509 4.562 4.500 4.500 2,240 -0.07(-1.44%)
Mar 07, 2023 4.580 4.590 4.460 4.566 14,472 -0.03(-0.74%)
Mar 06, 2023 4.660 4.680 4.560 4.600 6,081 -0.07(-1.50%)
Mar 03, 2023 4.650 4.720 4.650 4.670 2,730 -0.02(-0.43%)
Mar 02, 2023 4.630 4.720 4.560 4.690 5,836 +0.04(+0.75%)
Mar 01, 2023 4.676 4.740 4.570 4.655 9,654 -0.09(-1.85%)
Feb 28, 2023 4.660 4.743 4.520 4.743 7,581 +0.02(+0.49%)
Feb 27, 2023 4.620 4.890 4.510 4.720 17,227 +0.11(+2.42%)
Feb 24, 2023 4.540 4.620 4.500 4.609 18,689 +0.03(+0.64%)
Feb 23, 2023 4.870 4.890 4.550 4.579 48,763 -0.08(-1.77%)
Feb 22, 2023 4.980 4.980 4.650 4.662 11,151 -0.12(-2.48%)
Feb 21, 2023 4.810 4.810 4.570 4.780 6,801 +0.08(+1.70%)
Feb 17, 2023 4.680 4.714 4.653 4.700 4,019 -0.08(-1.67%)
Feb 16, 2023 4.590 4.800 4.590 4.780 11,016 +0.15(+3.13%)
Feb 15, 2023 4.845 4.873 4.501 4.635 8,726 -0.05(-1.00%)
Feb 14, 2023 4.640 4.820 4.600 4.682 21,113 -0.01(-0.18%)
Feb 13, 2023 4.820 4.820 4.680 4.690 8,534 -0.04(-0.85%)
Feb 10, 2023 4.830 4.830 4.633 4.730 8,933 -0.12(-2.43%)
Feb 09, 2023 5.000 5.204 4.830 4.848 12,471 +0.03(+0.57%)
Feb 08, 2023 4.992 5.013 4.710 4.820 5,924 -0.04(-0.82%)
Feb 07, 2023 4.990 4.990 4.620 4.860 30,124 +0.06(+1.24%)
Feb 06, 2023 4.802 5.122 4.580 4.801 6,497 -0.15(-3.02%)
Feb 03, 2023 4.950 5.190 4.920 4.950 8,876 -0.05(-1.00%)
Feb 02, 2023 4.810 5.120 4.810 5.000 26,890 +0.33(+7.07%)
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.