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

Medical Properties Trust (NY: MPW )

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2023 8.696 8.771 8.595 8.621 19,081,220 -0.04(-0.48%)
Feb 27, 2023 8.914 9.052 8.629 8.662 26,506,582 -0.17(-1.90%)
Feb 24, 2023 9.198 9.206 8.830 8.830 29,454,608 -0.49(-5.30%)
Feb 23, 2023 10.15 10.20 9.223 9.324 35,119,400 -0.89(-8.69%)
Feb 22, 2023 10.42 10.53 10.16 10.21 14,784,066 -0.28(-2.71%)
Feb 21, 2023 10.85 10.89 10.46 10.50 13,004,632 -0.35(-3.24%)
Feb 17, 2023 10.75 10.90 10.63 10.85 15,724,434 +0.12(+1.09%)
Feb 16, 2023 10.99 11.00 10.66 10.73 23,324,602 -0.25(-2.29%)
Feb 15, 2023 10.05 11.00 9.988 10.98 47,168,164 +0.85(+8.43%)
Feb 14, 2023 10.25 10.25 10.03 10.13 14,670,005 -0.17(-1.63%)
Feb 13, 2023 10.12 10.29 10.04 10.29 9,516,723 +0.18(+1.74%)
Feb 10, 2023 9.918 10.15 9.893 10.12 13,865,304 +0.20(+2.03%)
Feb 09, 2023 10.39 10.42 9.893 9.918 18,073,910 -0.40(-3.89%)
Feb 08, 2023 10.34 10.53 10.28 10.32 12,843,077 -0.01(-0.08%)
Feb 07, 2023 10.39 10.58 10.19 10.33 13,209,214 -0.13(-1.20%)
Feb 06, 2023 10.58 10.65 10.29 10.45 15,251,922 -0.25(-2.35%)
Feb 03, 2023 10.68 10.79 10.52 10.70 14,367,494 -0.09(-0.85%)
Feb 02, 2023 10.99 11.46 10.78 10.80 25,390,858 -0.03(-0.23%)
Feb 01, 2023 10.87 10.93 10.47 10.82 17,091,342 -0.02(-0.15%)
Jan 31, 2023 10.71 10.84 10.60 10.84 9,951,286 +0.16(+1.49%)
Jan 30, 2023 10.82 10.96 10.62 10.68 12,168,562 -0.25(-2.30%)
Jan 27, 2023 10.50 10.96 10.34 10.93 18,160,790 +0.40(+3.82%)
Jan 26, 2023 10.37 10.68 10.04 10.53 33,331,504 +0.16(+1.53%)
Jan 25, 2023 10.91 10.92 10.32 10.37 30,401,706 -0.69(-6.28%)
Jan 24, 2023 11.42 11.72 11.04 11.06 17,837,970 -0.47(-4.06%)
Jan 23, 2023 11.42 11.63 11.39 11.53 11,300,478 +0.05(+0.44%)
Jan 20, 2023 11.21 11.50 11.05 11.48 11,795,973 +0.32(+2.85%)
Jan 19, 2023 11.17 11.25 11.02 11.16 8,883,972 -0.13(-1.11%)
Jan 18, 2023 11.40 11.52 11.24 11.29 12,541,143 -0.08(-0.74%)
Jan 17, 2023 10.92 11.47 10.89 11.37 18,865,614 +0.64(+5.92%)
Jan 13, 2023 10.72 10.91 10.68 10.74 7,929,645 -0.14(-1.31%)
Jan 12, 2023 10.94 10.98 10.63 10.88 12,383,175 +0.07(+0.62%)
Jan 11, 2023 10.52 10.88 10.52 10.81 12,114,443 +0.36(+3.44%)
Jan 10, 2023 10.37 10.46 10.19 10.45 10,252,523 +0.09(+0.89%)
Jan 09, 2023 10.43 10.54 10.21 10.36 11,691,743 +0.02(+0.16%)
Jan 06, 2023 10.06 10.40 10.03 10.34 10,470,955 +0.31(+3.09%)
Jan 05, 2023 10.00 10.09 9.801 10.04 11,911,877 -0.08(-0.83%)
Jan 04, 2023 9.709 10.23 9.684 10.12 18,643,542 +0.47(+4.86%)
Jan 03, 2023 9.583 9.721 9.365 9.650 15,106,616 +0.33(+3.50%)
Dec 30, 2022 9.332 9.432 9.215 9.324 9,538,050 -0.08(-0.80%)
Dec 29, 2022 9.315 9.466 9.215 9.399 11,150,925 +0.16(+1.72%)
Dec 28, 2022 9.491 9.499 9.131 9.240 16,390,938 -0.23(-2.47%)
Dec 27, 2022 9.324 9.474 9.160 9.474 12,367,523 +0.14(+1.52%)
Dec 23, 2022 9.734 9.838 9.148 9.332 25,280,114 -0.47(-4.78%)
Dec 22, 2022 8.947 10.06 8.545 9.801 55,153,600 +0.80(+8.93%)
Dec 21, 2022 9.081 9.238 8.997 8.997 15,810,021 -0.11(-1.19%)
Dec 20, 2022 9.031 9.340 8.976 9.106 19,347,782 -0.04(-0.46%)
Dec 19, 2022 9.566 9.583 9.081 9.148 21,440,360 -0.38(-4.04%)
Dec 16, 2022 9.591 9.725 9.458 9.533 28,355,052 -0.19(-1.98%)
Dec 15, 2022 9.876 9.935 9.437 9.725 24,295,686 -0.20(-2.02%)
Dec 14, 2022 10.09 10.15 9.851 9.926 15,360,853 +0.03(+0.25%)
Dec 13, 2022 10.26 10.51 9.776 9.901 21,632,552 -0.02(-0.17%)
Dec 12, 2022 9.884 9.926 9.646 9.918 14,651,502 +0.04(+0.42%)
Dec 09, 2022 10.00 10.15 9.851 9.876 12,389,766 -0.18(-1.75%)
Dec 08, 2022 9.976 10.33 9.976 10.05 13,246,357 +0.11(+1.09%)
Dec 07, 2022 10.17 10.18 9.843 9.943 15,449,730 -0.30(-2.94%)
Dec 06, 2022 10.43 10.46 10.11 10.24 13,235,168 -0.16(-1.49%)
Dec 05, 2022 10.63 10.63 10.40 10.40 11,602,997 -0.24(-2.23%)
Dec 02, 2022 10.56 10.75 10.42 10.64 10,074,150 +0.05(+0.46%)
Dec 01, 2022 10.80 10.90 10.46 10.59 16,777,820 -0.14(-1.30%)
Nov 30, 2022 10.50 10.73 10.26 10.73 18,783,176 +0.11(+1.08%)
Nov 29, 2022 10.38 10.65 10.36 10.61 14,619,097 +0.28(+2.69%)
Nov 28, 2022 10.67 10.81 10.33 10.33 13,495,781 -0.37(-3.44%)
Nov 25, 2022 10.49 10.70 10.49 10.70 5,203,024 +0.26(+2.51%)
Nov 23, 2022 10.42 10.55 10.31 10.44 7,704,293 +0.03(+0.31%)
Nov 22, 2022 10.31 10.42 10.24 10.41 10,457,919 +0.16(+1.60%)
Nov 21, 2022 10.10 10.28 9.995 10.24 13,656,105 +0.13(+1.29%)
Nov 18, 2022 10.21 10.24 9.919 10.11 12,331,405 +0.07(+0.65%)
Nov 17, 2022 9.901 10.06 9.835 10.05 11,500,923 -0.01(-0.08%)
Nov 16, 2022 10.27 10.27 9.929 10.06 14,328,910 -0.25(-2.46%)
Nov 15, 2022 10.49 10.53 10.15 10.31 14,018,259 +0.11(+1.12%)
Nov 14, 2022 10.42 10.51 10.18 10.20 17,180,446 -0.07(-0.64%)
Nov 11, 2022 9.958 10.40 9.893 10.26 21,359,308 +0.38(+3.89%)
Nov 10, 2022 9.525 9.917 9.517 9.876 13,333,684 +0.69(+7.47%)
Nov 09, 2022 9.369 9.525 9.141 9.190 11,346,537 -0.28(-2.94%)
Nov 08, 2022 9.304 9.557 9.182 9.468 15,815,640 +0.20(+2.21%)
Nov 07, 2022 9.312 9.382 8.973 9.263 15,201,267 +0.06(+0.62%)
Nov 04, 2022 9.190 9.312 8.961 9.206 17,436,788 +0.13(+1.44%)
Nov 03, 2022 8.887 9.190 8.830 9.075 17,551,048 +0.07(+0.82%)
Nov 02, 2022 9.394 8.969 9.002 22,238,112 -0.44(-4.68%)
Nov 01, 2022 9.533 9.533 9.320 9.443 13,020,816 +0.08(+0.87%)
Oct 31, 2022 9.419 9.541 9.353 9.361 15,017,601 -0.11(-1.21%)
Oct 28, 2022 9.533 9.647 9.222 9.476 24,666,150 -0.07(-0.77%)
Oct 27, 2022 9.026 9.574 8.846 9.549 35,190,556 +0.68(+7.65%)
Oct 26, 2022 8.920 9.042 8.699 8.871 24,832,602 +0.02(+0.18%)
Oct 25, 2022 8.519 8.912 8.503 8.854 25,978,452 +0.36(+4.23%)
Oct 24, 2022 8.470 8.695 8.364 8.495 20,314,490 +0.14(+1.66%)
Oct 21, 2022 8.871 8.875 8.094 8.356 44,035,040 -0.63(-7.01%)
Oct 20, 2022 8.993 9.116 8.928 8.985 10,043,813 -0.01(-0.09%)
Oct 19, 2022 8.952 9.051 8.846 8.993 11,449,830 -0.05(-0.54%)
Oct 18, 2022 9.239 9.324 9.002 9.042 14,850,147 -0.09(-0.98%)
Oct 17, 2022 9.091 9.255 9.002 9.132 19,019,926 +0.25(+2.85%)
Oct 14, 2022 9.165 9.280 8.863 8.879 20,544,168 -0.16(-1.72%)
Oct 13, 2022 8.863 9.145 8.560 9.034 20,637,974 +0.09(+1.01%)
Oct 12, 2022 8.977 9.051 8.781 8.944 28,094,698 -0.03(-0.36%)
Oct 11, 2022 8.585 9.026 8.429 8.977 29,385,930 +0.48(+5.68%)
Oct 10, 2022 8.536 8.707 8.343 8.495 24,413,358 +0.20(+2.47%)
Oct 07, 2022 8.601 8.650 8.176 8.290 40,166,520 -0.45(-5.14%)
Oct 06, 2022 9.353 9.504 8.732 8.740 35,069,460 -0.58(-6.23%)
Oct 05, 2022 9.508 9.614 9.132 9.320 21,362,388 -0.48(-4.92%)
Oct 04, 2022 9.557 9.999 9.517 9.803 16,972,520 +0.36(+3.81%)
Oct 03, 2022 9.696 9.782 9.239 9.443 28,046,302 -0.25(-2.61%)
Sep 30, 2022 9.525 9.925 9.427 9.696 30,572,360 +0.34(+3.67%)
Sep 29, 2022 9.721 9.803 9.280 9.353 25,080,226 -0.48(-4.90%)
Sep 28, 2022 9.860 9.942 9.631 9.835 19,003,464 +0.08(+0.84%)
Sep 27, 2022 9.917 10.01 9.616 9.754 18,282,948 -0.07(-0.75%)
Sep 26, 2022 10.11 10.14 9.737 9.827 21,616,774 -0.38(-3.69%)
Sep 23, 2022 10.42 10.44 9.966 10.20 21,440,240 -0.35(-3.33%)
Sep 22, 2022 10.56 10.67 10.36 10.55 21,023,852 -0.06(-0.54%)
Sep 21, 2022 10.82 11.07 10.61 10.61 13,664,016 -0.13(-1.22%)
Sep 20, 2022 10.93 10.94 10.69 10.74 15,422,843 -0.31(-2.81%)
Sep 19, 2022 11.15 11.16 10.94 11.05 16,437,185 -0.23(-2.03%)
Sep 16, 2022 11.07 11.29 10.87 11.28 18,357,462 +0.09(+0.80%)
Sep 15, 2022 11.32 11.48 11.09 11.19 16,742,539 -0.08(-0.72%)
Sep 14, 2022 11.45 11.47 11.15 11.27 27,775,682 -0.17(-1.50%)
Sep 13, 2022 11.85 11.85 11.40 11.45 20,810,010 -0.59(-4.92%)
Sep 12, 2022 12.00 12.14 12.00 12.04 7,649,408 +0.14(+1.21%)
Sep 09, 2022 11.82 11.93 11.76 11.89 6,818,937 +0.13(+1.09%)
Sep 08, 2022 11.61 11.87 11.51 11.77 8,938,646 +0.15(+1.31%)
Sep 07, 2022 11.34 11.63 11.27 11.61 9,004,976 +0.26(+2.33%)
Sep 06, 2022 11.53 11.53 11.33 11.35 7,943,470 -0.12(-1.05%)
Sep 02, 2022 11.75 11.78 11.45 11.47 9,063,339 -0.17(-1.45%)
Sep 01, 2022 11.61 11.70 11.45 11.64 7,943,585 -0.06(-0.55%)
Aug 31, 2022 11.66 11.74 11.51 11.70 13,627,017 +0.15(+1.32%)
Aug 30, 2022 11.97 11.97 11.50 11.55 14,164,248 -0.34(-2.90%)
Aug 29, 2022 11.98 12.10 11.83 11.89 11,641,752 -0.10(-0.80%)
Aug 26, 2022 12.34 12.40 11.99 11.99 10,335,362 -0.37(-2.98%)
Aug 25, 2022 12.26 12.37 12.18 12.36 6,557,365 +0.18(+1.45%)
Aug 24, 2022 12.07 12.27 11.96 12.18 11,901,795 +0.14(+1.13%)
Aug 23, 2022 12.50 12.55 12.03 12.05 17,533,772 -0.44(-3.53%)
Aug 22, 2022 12.70 12.78 12.47 12.49 7,616,702 -0.29(-2.26%)
Aug 19, 2022 12.79 12.86 12.69 12.78 8,803,077 -0.06(-0.50%)
Aug 18, 2022 13.20 13.34 12.80 12.84 10,324,729 -0.38(-2.85%)
Aug 17, 2022 13.20 13.29 13.10 13.22 4,774,945 -0.10(-0.72%)
Aug 16, 2022 13.30 13.40 13.18 13.31 4,831,500 -0.05(-0.36%)
Aug 15, 2022 13.38 13.46 13.32 13.36 6,046,330 -0.03(-0.24%)
Aug 12, 2022 13.21 13.39 13.18 13.39 5,306,721 +0.32(+2.45%)
Aug 11, 2022 13.02 13.29 13.02 13.07 9,023,764 +0.08(+0.62%)
Aug 10, 2022 13.07 13.14 12.94 12.99 7,117,292 +0.00(+0.00%)
Aug 09, 2022 12.90 13.00 12.80 12.99 6,845,001 +0.03(+0.25%)
Aug 08, 2022 12.81 13.04 12.81 12.96 7,474,210 +0.24(+1.89%)
Aug 05, 2022 12.88 13.06 12.55 12.72 8,422,325 -0.10(-0.81%)
Aug 04, 2022 12.94 13.03 12.76 12.82 13,601,433 -0.05(-0.37%)
Aug 03, 2022 13.21 13.68 12.67 12.87 20,938,126 -0.66(-4.91%)
Aug 02, 2022 13.74 13.91 13.45 13.54 9,524,024 -0.24(-1.74%)
Aug 01, 2022 13.80 13.84 13.66 13.78 6,635,643 -0.03(-0.23%)
Jul 29, 2022 13.54 13.87 13.53 13.81 5,813,519 +0.26(+1.89%)
Jul 28, 2022 13.42 13.82 13.14 13.55 8,563,924 +0.09(+0.65%)
Jul 27, 2022 13.35 13.49 13.31 13.46 4,174,247 +0.10(+0.72%)
Jul 26, 2022 13.46 13.52 13.31 13.37 4,618,657 -0.09(-0.65%)
Jul 25, 2022 13.26 13.50 13.17 13.46 5,282,944 +0.20(+1.51%)
Jul 22, 2022 13.10 13.32 13.10 13.26 8,464,741 +0.25(+1.91%)
Jul 21, 2022 12.86 13.02 12.69 13.01 6,134,278 +0.10(+0.74%)
Jul 20, 2022 13.00 13.09 12.84 12.91 4,894,405 -0.03(-0.25%)
Jul 19, 2022 12.78 12.99 12.69 12.94 6,540,791 +0.28(+2.21%)
Jul 18, 2022 12.70 12.83 12.58 12.66 8,602,038 +0.03(+0.25%)
Jul 15, 2022 12.75 12.88 12.49 12.63 9,770,932 +0.18(+1.42%)
Jul 14, 2022 12.31 12.50 12.20 12.46 5,491,701 -0.10(-0.83%)
Jul 13, 2022 12.54 12.68 12.42 12.56 4,511,709 -0.10(-0.82%)
Jul 12, 2022 12.32 12.78 12.32 12.66 6,713,171 +0.28(+2.26%)
Jul 11, 2022 12.52 12.61 12.34 12.38 6,736,685 -0.10(-0.83%)
Jul 08, 2022 12.57 12.68 12.42 12.49 4,242,423 -0.06(-0.45%)
Jul 07, 2022 12.58 12.67 12.50 12.54 4,684,825 +0.05(+0.38%)
Jul 06, 2022 12.63 12.70 12.48 12.50 6,457,655 -0.07(-0.57%)
Jul 05, 2022 12.42 12.59 12.14 12.57 7,022,233 +0.04(+0.32%)
Jul 01, 2022 12.18 12.58 12.14 12.53 7,663,299 +0.30(+2.42%)
Jun 30, 2022 12.58 12.61 12.16 12.23 14,303,620 -0.54(-4.20%)
Jun 29, 2022 12.43 12.79 12.42 12.77 8,067,356 +0.30(+2.38%)
Jun 28, 2022 12.68 12.85 12.39 12.47 9,295,112 -0.12(-0.95%)
Jun 27, 2022 12.40 12.75 12.29 12.59 11,193,185 +0.19(+1.55%)
Jun 24, 2022 12.16 12.46 12.10 12.40 10,110,418 +0.34(+2.86%)
Jun 23, 2022 11.77 12.08 11.76 12.05 7,282,076 +0.32(+2.73%)
Jun 22, 2022 11.53 11.87 11.40 11.73 9,378,147 -0.01(-0.07%)
Jun 21, 2022 11.62 11.86 11.60 11.74 9,543,914 +0.24(+2.09%)
Jun 17, 2022 11.48 11.67 11.29 11.50 18,413,208 +0.02(+0.14%)
Jun 16, 2022 11.76 11.81 11.44 11.49 15,114,576 -0.52(-4.34%)
Jun 15, 2022 11.86 12.13 11.73 12.01 13,559,579 +0.27(+2.32%)
Jun 14, 2022 11.92 11.98 11.59 11.73 16,034,369 -0.10(-0.86%)
Jun 13, 2022 12.31 12.47 11.80 11.84 16,084,179 -0.72(-5.75%)
Jun 10, 2022 12.57 12.75 12.39 12.56 13,596,082 -0.11(-0.87%)
Jun 09, 2022 13.23 13.27 12.65 12.67 13,831,156 -0.59(-4.44%)
Jun 08, 2022 13.63 13.63 13.22 13.26 7,813,570 -0.43(-3.16%)
Jun 07, 2022 13.29 13.71 13.27 13.69 10,281,140 +0.35(+2.59%)
Jun 06, 2022 13.70 13.76 13.31 13.34 13,962,222 -0.27(-1.96%)
Jun 03, 2022 14.08 14.11 13.61 13.61 12,292,289 -0.54(-3.83%)
Jun 02, 2022 14.31 14.42 13.92 14.15 12,985,962 -0.21(-1.48%)
Jun 01, 2022 14.72 14.75 14.22 14.37 6,372,667 -0.23(-1.56%)
May 31, 2022 14.50 14.68 14.42 14.59 9,266,455 +0.00(+0.00%)
May 27, 2022 14.61 14.86 14.55 14.59 7,587,114 +0.00(+0.00%)
May 26, 2022 14.81 14.82 14.57 14.59 6,077,185 -0.13(-0.91%)
May 25, 2022 14.49 14.80 14.41 14.73 8,752,450 +0.22(+1.52%)
May 24, 2022 14.26 14.59 14.00 14.51 5,465,268 +0.25(+1.76%)
May 23, 2022 14.24 14.42 14.17 14.26 5,189,572 +0.06(+0.44%)
May 20, 2022 14.33 14.41 13.89 14.19 6,945,163 -0.05(-0.33%)
May 19, 2022 14.17 14.51 14.17 14.24 5,429,929 +0.01(+0.05%)
May 18, 2022 14.52 14.57 14.15 14.23 4,988,877 -0.27(-1.89%)
May 17, 2022 14.41 14.51 14.13 14.51 6,693,557 +0.27(+1.93%)
May 16, 2022 14.27 14.37 14.19 14.23 5,277,312 -0.07(-0.49%)
May 13, 2022 14.15 14.32 14.04 14.30 6,145,175 +0.26(+1.85%)
May 12, 2022 13.74 14.06 13.65 14.04 5,831,580 +0.31(+2.29%)
May 11, 2022 13.89 14.19 13.72 13.73 7,965,761 -0.06(-0.46%)
May 10, 2022 14.18 14.25 13.68 13.79 7,662,429 -0.27(-1.90%)
May 09, 2022 14.37 14.40 13.96 14.06 6,598,504 -0.41(-2.82%)
May 06, 2022 14.50 14.56 14.23 14.47 6,963,774 -0.16(-1.07%)
May 05, 2022 14.81 14.82 14.39 14.62 6,623,252 -0.27(-1.79%)
May 04, 2022 14.61 14.89 14.37 14.89 7,779,119 +0.14(+0.96%)
May 03, 2022 14.24 14.85 14.22 14.75 8,056,944 +0.59(+4.16%)
May 02, 2022 14.45 14.63 13.82 14.16 10,139,703 -0.28(-1.96%)
Apr 29, 2022 14.66 15.02 14.41 14.44 9,908,876 -0.27(-1.82%)
Apr 28, 2022 14.18 14.81 14.13 14.71 8,551,097 +0.84(+6.06%)
Apr 27, 2022 14.22 14.37 13.81 13.87 9,322,781 -0.36(-2.54%)
Apr 26, 2022 14.48 14.53 14.19 14.23 9,341,017 -0.33(-2.26%)
Apr 25, 2022 14.73 14.83 14.49 14.56 9,855,194 -0.17(-1.17%)
Apr 22, 2022 15.65 15.69 14.72 14.73 13,593,568 -1.23(-7.72%)
Apr 21, 2022 15.94 16.07 15.81 15.97 6,922,405 +0.11(+0.69%)
Apr 20, 2022 15.58 15.94 15.46 15.86 6,403,994 +0.30(+1.92%)
Apr 19, 2022 15.50 15.65 15.35 15.56 7,463,717 +0.23(+1.49%)
Apr 18, 2022 15.80 15.86 15.25 15.33 9,825,559 -0.56(-3.51%)
Apr 14, 2022 16.09 16.27 15.87 15.89 7,785,430 -0.06(-0.39%)
Apr 13, 2022 15.80 15.98 15.62 15.95 7,345,068 -0.02(-0.10%)
Apr 12, 2022 16.10 16.19 15.86 15.97 5,258,989 -0.16(-0.97%)
Apr 11, 2022 16.61 16.69 16.09 16.13 6,291,009 -0.45(-2.70%)
Apr 08, 2022 16.75 16.77 16.53 16.57 3,406,499 -0.02(-0.14%)
Apr 07, 2022 16.69 16.69 16.42 16.60 4,902,247 -0.10(-0.61%)
Apr 06, 2022 16.26 16.73 16.16 16.70 5,506,101 +0.38(+2.36%)
Apr 05, 2022 16.70 16.79 16.27 16.31 5,771,538 -0.38(-2.30%)
Apr 04, 2022 16.82 16.92 16.51 16.70 4,852,988 -0.22(-1.30%)
Apr 01, 2022 16.61 16.93 16.57 16.92 4,312,832 +0.31(+1.89%)
Mar 31, 2022 16.88 16.96 16.60 16.60 6,297,238 -0.18(-1.08%)
Mar 30, 2022 16.82 16.86 16.64 16.78 5,522,851 -0.09(-0.56%)
Mar 29, 2022 16.53 16.99 16.46 16.88 5,873,408 +0.43(+2.63%)
Mar 28, 2022 16.22 16.46 16.09 16.45 5,485,399 +0.21(+1.31%)
Mar 25, 2022 16.05 16.25 15.97 16.23 3,629,195 +0.21(+1.32%)
Mar 24, 2022 15.91 16.04 15.87 16.02 4,882,195 +0.15(+0.94%)
Mar 23, 2022 15.94 16.01 15.74 15.87 4,829,688 -0.12(-0.74%)
Mar 22, 2022 15.91 16.13 15.88 15.99 6,973,440 +0.12(+0.74%)
Mar 21, 2022 16.14 16.22 15.80 15.87 6,817,167 -0.23(-1.41%)
Mar 18, 2022 15.72 16.13 15.72 16.10 12,067,650 +0.22(+1.38%)
Mar 17, 2022 15.64 15.98 15.62 15.88 7,535,767 +0.22(+1.40%)
Mar 16, 2022 15.66 15.80 15.32 15.66 7,139,197 +0.13(+0.81%)
Mar 15, 2022 15.57 15.65 15.37 15.54 5,783,261 +0.06(+0.40%)
Mar 14, 2022 15.64 15.77 15.38 15.47 6,191,786 -0.12(-0.79%)
Mar 11, 2022 15.87 16.04 15.59 15.60 6,731,798 -0.36(-2.23%)
Mar 10, 2022 15.68 15.95 15.95 4,608,800 +0.22(+1.38%)
Mar 09, 2022 15.98 16.05 15.70 15.74 5,847,393 +0.03(+0.20%)
Mar 08, 2022 15.63 15.90 15.45 15.71 7,045,965 +0.12(+0.80%)
Mar 07, 2022 15.85 15.92 15.57 15.58 6,824,333 -0.28(-1.76%)
Mar 04, 2022 15.85 15.91 15.68 15.86 8,527,644 -0.11(-0.68%)
Mar 03, 2022 15.87 16.04 15.64 15.97 5,232,715 +0.15(+0.98%)
Mar 02, 2022 15.68 15.90 15.67 15.81 8,492,706 +0.12(+0.79%)
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.