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

American Tower Corp A (NY: AMT )

196.78 +2.96 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2022 233.32 235.33 232.20 232.69 3,579,698 +0.32(+0.14%)
Mar 30, 2022 230.77 232.41 229.12 232.36 1,495,777 +0.30(+0.13%)
Mar 29, 2022 229.37 232.70 229.02 232.07 2,070,186 +5.11(+2.25%)
Mar 28, 2022 223.91 227.10 223.22 226.95 1,492,919 +4.02(+1.80%)
Mar 25, 2022 219.90 223.52 219.09 222.93 1,652,097 +4.82(+2.21%)
Mar 24, 2022 216.37 218.18 213.65 218.12 2,246,958 +1.38(+0.64%)
Mar 23, 2022 221.43 222.50 216.47 216.74 2,125,373 -5.25(-2.37%)
Mar 22, 2022 224.36 225.34 221.47 221.99 2,067,263 -1.82(-0.82%)
Mar 21, 2022 223.97 226.93 222.32 223.81 1,728,981 -0.82(-0.37%)
Mar 18, 2022 228.94 230.13 223.96 224.64 3,960,339 -2.42(-1.06%)
Mar 17, 2022 220.90 227.15 220.90 227.06 2,025,782 +5.10(+2.30%)
Mar 16, 2022 220.28 222.68 218.28 221.95 2,053,522 +3.17(+1.45%)
Mar 15, 2022 219.17 220.78 216.81 218.78 1,535,595 +1.19(+0.55%)
Mar 14, 2022 218.56 219.66 215.30 217.60 1,784,043 +0.08(+0.04%)
Mar 11, 2022 217.95 220.47 217.37 217.51 2,039,658 +1.89(+0.88%)
Mar 10, 2022 213.89 216.25 215.62 1,403,883 -0.29(-0.13%)
Mar 09, 2022 214.56 219.03 214.19 215.91 1,599,184 +4.76(+2.25%)
Mar 08, 2022 215.37 219.19 210.73 211.15 2,221,943 -3.75(-1.75%)
Mar 07, 2022 219.63 220.32 213.99 214.90 1,618,574 -5.80(-2.63%)
Mar 04, 2022 216.71 221.58 216.71 220.70 2,587,491 +2.82(+1.29%)
Mar 03, 2022 216.25 219.33 214.44 217.88 2,917,820 +3.93(+1.84%)
Mar 02, 2022 211.47 215.60 210.94 213.96 2,332,823 +2.27(+1.07%)
Mar 01, 2022 211.18 213.88 209.96 211.69 2,663,535 +1.56(+0.74%)
Feb 28, 2022 214.10 214.32 206.91 210.13 3,984,385 -6.29(-2.91%)
Feb 25, 2022 214.61 217.15 210.06 216.42 2,493,487 +1.77(+0.82%)
Feb 24, 2022 205.45 215.46 203.77 214.65 2,914,768 +3.98(+1.89%)
Feb 23, 2022 212.93 214.38 210.00 210.67 2,088,080 -0.85(-0.40%)
Feb 22, 2022 211.40 213.87 207.97 211.52 2,722,428 -0.06(-0.03%)
Feb 18, 2022 211.59 0 -0.21(-0.10%)
Feb 17, 2022 214.89 215.36 210.96 211.80 1,858,179 -3.39(-1.58%)
Feb 16, 2022 216.18 216.50 212.80 215.19 1,376,920 -0.98(-0.45%)
Feb 15, 2022 219.57 219.65 215.14 216.17 1,831,459 -0.83(-0.38%)
Feb 14, 2022 220.35 220.96 215.58 217.00 1,949,179 -2.42(-1.10%)
Feb 11, 2022 225.04 226.88 218.12 219.42 2,569,183 -5.20(-2.31%)
Feb 10, 2022 228.44 231.06 223.39 224.62 1,568,817 -6.84(-2.95%)
Feb 09, 2022 229.84 231.98 228.53 231.45 1,969,307 +4.23(+1.86%)
Feb 08, 2022 227.47 229.08 225.14 227.22 1,407,637 -0.87(-0.38%)
Feb 07, 2022 227.64 230.04 226.46 228.09 1,264,880 -0.16(-0.07%)
Feb 04, 2022 229.85 229.85 226.97 228.25 1,377,550 -3.96(-1.70%)
Feb 03, 2022 232.39 231.43 232.21 1,476,246 -1.52(-0.65%)
Feb 02, 2022 233.30 235.70 232.99 233.72 1,561,197 +2.03(+0.88%)
Feb 01, 2022 232.55 233.83 229.32 231.69 1,798,493 -1.25(-0.54%)
Jan 31, 2022 227.77 233.11 232.95 2,877,239 +4.38(+1.92%)
Jan 28, 2022 220.04 228.64 216.43 228.56 2,274,511 +9.58(+4.37%)
Jan 27, 2022 223.73 226.97 217.87 218.99 2,939,169 -5.72(-2.54%)
Jan 26, 2022 232.14 235.60 222.66 224.70 2,510,198 -7.34(-3.17%)
Jan 25, 2022 227.66 233.40 227.29 232.05 2,230,286 +1.97(+0.86%)
Jan 24, 2022 223.51 230.94 221.37 230.07 2,924,528 +3.37(+1.49%)
Jan 21, 2022 231.31 232.28 225.78 226.70 3,784,134 -1.09(-0.48%)
Jan 20, 2022 231.45 234.20 227.43 227.80 2,289,792 -2.83(-1.23%)
Jan 19, 2022 232.68 234.58 229.78 230.63 2,374,547 -1.14(-0.49%)
Jan 18, 2022 230.29 232.45 229.50 231.77 2,724,639 -0.36(-0.16%)
Jan 14, 2022 232.13 0 -4.46(-1.89%)
Jan 13, 2022 240.82 241.03 236.24 236.59 1,861,019 -3.66(-1.52%)
Jan 12, 2022 240.71 244.99 239.75 240.25 2,026,108 -1.02(-0.42%)
Jan 11, 2022 240.27 242.31 237.21 241.27 2,034,425 -3.63(-1.48%)
Jan 10, 2022 247.63 247.63 239.53 244.90 2,281,822 -2.01(-0.81%)
Jan 07, 2022 244.55 249.38 241.75 246.91 2,423,147 +1.56(+0.64%)
Jan 06, 2022 244.44 245.80 237.83 245.35 2,670,055 +0.30(+0.12%)
Jan 05, 2022 258.39 258.82 242.88 245.05 4,843,485 -16.86(-6.44%)
Jan 04, 2022 266.00 266.98 261.62 261.91 1,957,711 -3.34(-1.26%)
Jan 03, 2022 270.80 270.96 259.61 265.25 1,725,180 -5.67(-2.09%)
Dec 31, 2021 269.90 272.68 268.55 270.92 1,375,710 +1.26(+0.47%)
Dec 30, 2021 268.24 270.45 266.21 269.66 1,479,348 +2.09(+0.78%)
Dec 29, 2021 265.64 268.14 265.64 267.57 1,691,430 +0.36(+0.14%)
Dec 28, 2021 264.68 267.62 263.71 267.21 1,150,481 +2.53(+0.96%)
Dec 27, 2021 259.40 264.82 257.92 264.68 1,333,644 +6.50(+2.52%)
Dec 23, 2021 259.34 259.77 256.07 258.18 1,096,935 -1.04(-0.40%)
Dec 22, 2021 257.09 259.30 255.95 259.21 991,969 +3.13(+1.22%)
Dec 21, 2021 258.34 259.94 254.91 256.08 1,499,337 -0.56(-0.22%)
Dec 20, 2021 254.24 257.63 253.46 256.64 1,682,894 -0.37(-0.14%)
Dec 17, 2021 257.37 261.52 256.05 257.01 3,547,261 -0.56(-0.22%)
Dec 16, 2021 253.27 257.76 253.19 257.57 1,944,058 +4.72(+1.87%)
Dec 15, 2021 252.68 254.55 249.88 252.85 2,096,840 +0.87(+0.34%)
Dec 14, 2021 252.97 256.31 249.78 251.99 2,413,961 -2.41(-0.95%)
Dec 13, 2021 250.69 255.60 249.17 254.39 1,992,227 +3.18(+1.27%)
Dec 10, 2021 249.68 252.69 248.34 251.21 1,467,363 +1.39(+0.56%)
Dec 09, 2021 254.26 255.29 249.70 249.82 1,210,962 -4.41(-1.74%)
Dec 08, 2021 254.73 256.14 252.11 254.24 1,440,423 -0.88(-0.35%)
Dec 07, 2021 250.00 255.59 250.00 255.12 2,314,342 +6.67(+2.69%)
Dec 06, 2021 247.49 251.52 246.39 248.45 2,023,376 +2.41(+0.98%)
Dec 03, 2021 244.90 248.13 242.82 246.04 1,957,369 +0.66(+0.27%)
Dec 02, 2021 239.38 246.76 238.96 245.38 2,064,368 +6.72(+2.81%)
Dec 01, 2021 243.30 246.58 238.25 238.66 2,852,608 -3.25(-1.34%)
Nov 30, 2021 243.46 247.14 241.80 241.91 2,993,514 -4.11(-1.67%)
Nov 29, 2021 243.44 248.21 241.00 246.03 1,999,639 +3.75(+1.55%)
Nov 26, 2021 245.69 246.54 241.72 242.27 1,260,516 -2.41(-0.98%)
Nov 24, 2021 242.28 245.17 240.09 244.68 1,433,455 +3.21(+1.33%)
Nov 23, 2021 238.03 241.66 236.63 241.47 2,246,926 +4.03(+1.70%)
Nov 22, 2021 239.63 240.60 236.52 237.44 2,039,553 -3.09(-1.28%)
Nov 19, 2021 240.46 243.58 239.27 240.53 2,209,903 +1.86(+0.78%)
Nov 18, 2021 237.42 238.99 238.06 238.67 2,643,885 +1.32(+0.56%)
Nov 17, 2021 238.80 240.00 234.74 237.35 3,788,824 -1.39(-0.58%)
Nov 16, 2021 241.59 241.78 238.37 238.74 2,913,699 -1.34(-0.56%)
Nov 15, 2021 246.38 247.50 238.84 240.09 3,761,348 -10.69(-4.26%)
Nov 12, 2021 252.98 253.66 250.32 250.78 1,075,424 -0.35(-0.14%)
Nov 11, 2021 254.50 255.02 249.19 251.13 1,325,635 -3.13(-1.23%)
Nov 10, 2021 256.80 253.97 254.26 1,003,980 -3.72(-1.44%)
Nov 09, 2021 257.96 259.55 256.95 257.99 893,279 +1.07(+0.42%)
Nov 08, 2021 256.45 257.34 252.01 256.92 1,100,258 +0.86(+0.34%)
Nov 05, 2021 258.93 259.07 255.02 256.06 1,317,154 -1.03(-0.40%)
Nov 04, 2021 259.72 261.24 255.89 257.09 1,498,402 -1.52(-0.59%)
Nov 03, 2021 261.49 263.06 254.80 258.61 1,229,950 -1.89(-0.73%)
Nov 02, 2021 260.65 262.94 257.61 260.50 1,662,761 +0.51(+0.20%)
Nov 01, 2021 260.70 260.97 254.75 260.00 1,649,754 +0.12(+0.05%)
Oct 29, 2021 261.96 262.61 257.73 259.88 2,747,259 -3.72(-1.41%)
Oct 28, 2021 263.13 267.27 260.69 263.60 1,509,891 +0.54(+0.21%)
Oct 27, 2021 265.64 268.36 262.95 263.06 1,389,178 -1.40(-0.53%)
Oct 26, 2021 263.59 264.46 1,891,082 +2.18(+0.83%)
Oct 25, 2021 262.21 263.30 258.63 262.28 1,296,226 +0.12(+0.05%)
Oct 22, 2021 257.86 262.95 257.86 262.16 1,623,785 +4.99(+1.94%)
Oct 21, 2021 254.18 257.49 251.87 257.18 1,377,026 +2.77(+1.09%)
Oct 20, 2021 252.62 255.18 252.62 254.41 1,204,029 +2.89(+1.15%)
Oct 19, 2021 248.59 255.72 247.96 251.52 1,971,407 +4.52(+1.83%)
Oct 18, 2021 247.41 249.07 246.01 247.00 1,469,511 -1.22(-0.49%)
Oct 15, 2021 248.65 250.12 246.15 248.23 3,354,130 +1.34(+0.54%)
Oct 14, 2021 244.65 247.36 244.30 246.88 1,486,521 +3.40(+1.40%)
Oct 13, 2021 242.67 243.67 239.00 243.48 1,786,638 -0.34(-0.14%)
Oct 12, 2021 242.18 245.06 241.07 243.82 1,467,665 +2.72(+1.13%)
Oct 11, 2021 241.40 242.83 240.23 241.10 1,166,147 -0.44(-0.18%)
Oct 08, 2021 245.23 245.28 240.93 241.54 1,154,773 -3.72(-1.51%)
Oct 07, 2021 248.11 250.49 244.80 245.26 1,285,854 -1.71(-0.69%)
Oct 06, 2021 242.74 247.39 240.65 246.97 1,541,930 +3.14(+1.29%)
Oct 05, 2021 244.60 246.01 241.76 243.82 1,789,411 -0.63(-0.26%)
Oct 04, 2021 245.07 246.43 241.61 244.45 1,505,643 -1.27(-0.52%)
Oct 01, 2021 246.09 247.94 244.32 245.72 1,936,455 +1.10(+0.45%)
Sep 30, 2021 250.11 251.03 244.49 244.62 2,268,515 -4.24(-1.70%)
Sep 29, 2021 248.75 250.12 247.18 248.85 1,571,603 +1.16(+0.47%)
Sep 28, 2021 249.58 250.68 245.87 247.69 2,514,644 -4.93(-1.95%)
Sep 27, 2021 258.90 259.77 252.23 252.62 1,926,107 -6.24(-2.41%)
Sep 24, 2021 264.10 264.59 258.11 258.86 2,527,562 -5.34(-2.02%)
Sep 23, 2021 269.25 269.25 261.85 264.20 1,781,244 -5.09(-1.89%)
Sep 22, 2021 267.96 270.55 266.21 269.29 1,278,531 +1.54(+0.58%)
Sep 21, 2021 268.10 269.91 266.65 267.75 1,266,208 +0.62(+0.23%)
Sep 20, 2021 267.45 269.84 263.88 267.13 2,588,634 -2.35(-0.87%)
Sep 17, 2021 269.56 272.96 269.31 269.48 3,264,984 -3.11(-1.14%)
Sep 16, 2021 272.27 273.38 268.64 272.59 988,208 -0.11(-0.04%)
Sep 15, 2021 272.11 273.20 269.94 272.70 1,138,205 +0.79(+0.29%)
Sep 14, 2021 270.89 273.18 270.45 271.91 1,209,662 +1.64(+0.61%)
Sep 13, 2021 272.01 273.76 268.95 270.27 1,384,506 +0.67(+0.25%)
Sep 10, 2021 271.99 272.60 266.09 269.60 1,625,913 -2.70(-0.99%)
Sep 09, 2021 277.50 278.61 272.17 272.29 1,355,046 -6.24(-2.24%)
Sep 08, 2021 273.98 278.62 273.71 278.53 1,648,914 +4.04(+1.47%)
Sep 07, 2021 275.67 276.99 270.72 274.50 1,673,586 -2.56(-0.92%)
Sep 03, 2021 275.26 277.32 272.62 277.06 1,793,477 +1.03(+0.37%)
Sep 02, 2021 273.47 276.11 271.26 276.03 1,957,563 +2.69(+0.98%)
Sep 01, 2021 268.65 273.78 267.86 273.34 1,807,917 +5.31(+1.98%)
Aug 31, 2021 265.88 268.54 264.93 268.03 2,536,189 +0.45(+0.17%)
Aug 30, 2021 261.91 267.66 261.65 267.58 1,779,638 +5.67(+2.16%)
Aug 27, 2021 261.29 262.19 258.89 261.91 961,867 +2.13(+0.82%)
Aug 26, 2021 258.90 261.33 258.44 259.78 1,047,476 +0.26(+0.10%)
Aug 25, 2021 261.13 261.17 258.44 259.52 1,061,089 -1.56(-0.60%)
Aug 24, 2021 265.57 265.86 259.97 261.08 1,065,367 -3.59(-1.36%)
Aug 23, 2021 265.47 266.34 263.57 264.67 1,167,906 -2.12(-0.79%)
Aug 20, 2021 265.49 267.71 263.97 266.79 1,867,129 +1.54(+0.58%)
Aug 19, 2021 258.32 265.79 258.32 265.25 1,311,583 +5.28(+2.03%)
Aug 18, 2021 262.33 263.55 259.92 259.96 1,249,404 -2.89(-1.10%)
Aug 17, 2021 257.91 263.04 257.91 262.85 1,005,583 +3.06(+1.18%)
Aug 16, 2021 259.54 261.05 258.49 259.80 1,163,961 +0.26(+0.10%)
Aug 13, 2021 257.26 259.57 256.13 259.54 880,765 +2.63(+1.02%)
Aug 12, 2021 255.03 257.30 253.33 256.91 953,160 +2.60(+1.02%)
Aug 11, 2021 253.57 254.75 252.62 254.31 950,055 +1.76(+0.70%)
Aug 10, 2021 258.29 258.68 252.28 252.55 1,409,779 -4.37(-1.70%)
Aug 09, 2021 258.70 259.08 255.90 256.92 1,191,822 -1.89(-0.73%)
Aug 06, 2021 258.15 260.02 257.79 258.81 1,591,715 -0.59(-0.23%)
Aug 05, 2021 262.76 263.03 257.90 259.39 1,425,529 -1.94(-0.74%)
Aug 04, 2021 261.26 262.15 258.43 261.33 1,433,580 +0.48(+0.18%)
Aug 03, 2021 260.26 262.20 259.44 260.85 1,090,083 +0.67(+0.26%)
Aug 02, 2021 260.07 262.49 259.77 260.18 1,329,109 +0.75(+0.29%)
Jul 30, 2021 261.17 262.95 259.39 259.43 1,920,911 -0.18(-0.07%)
Jul 29, 2021 262.37 265.59 258.94 259.62 1,927,491 -1.82(-0.70%)
Jul 28, 2021 263.23 263.56 260.30 261.43 1,785,313 -1.74(-0.66%)
Jul 27, 2021 261.46 263.74 260.56 263.18 1,339,916 +2.08(+0.80%)
Jul 26, 2021 259.95 261.39 259.15 261.09 1,280,142 -0.60(-0.23%)
Jul 23, 2021 258.93 262.13 257.53 261.69 1,247,307 +3.36(+1.30%)
Jul 22, 2021 256.59 258.81 254.03 258.33 1,255,973 +1.23(+0.48%)
Jul 21, 2021 259.32 259.74 256.80 257.10 1,272,111 -2.51(-0.97%)
Jul 20, 2021 259.72 260.94 256.58 259.62 1,637,971 +1.94(+0.75%)
Jul 19, 2021 259.49 261.13 255.54 257.68 2,362,120 -1.44(-0.56%)
Jul 16, 2021 258.92 260.63 257.91 259.12 2,289,982 +1.08(+0.42%)
Jul 15, 2021 258.79 259.82 255.97 258.04 1,179,964 -0.08(-0.03%)
Jul 14, 2021 255.03 259.08 254.12 258.12 1,305,976 +2.61(+1.02%)
Jul 13, 2021 255.16 258.35 254.70 255.51 1,338,859 -1.34(-0.52%)
Jul 12, 2021 256.10 257.46 254.79 256.85 1,442,808 +1.41(+0.55%)
Jul 09, 2021 254.73 255.73 252.57 255.44 1,255,503 +0.49(+0.19%)
Jul 08, 2021 254.98 257.06 253.30 254.96 1,285,618 -0.23(-0.09%)
Jul 07, 2021 252.51 256.55 251.37 255.19 1,888,366 +2.24(+0.89%)
Jul 06, 2021 250.32 253.08 249.13 252.95 1,899,642 +2.62(+1.05%)
Jul 02, 2021 248.88 250.90 248.88 250.32 1,316,656 +2.33(+0.94%)
Jul 01, 2021 246.43 249.29 245.54 247.99 1,675,449 +0.17(+0.07%)
Jun 30, 2021 250.41 252.10 247.72 247.82 2,025,210 -2.43(-0.97%)
Jun 29, 2021 248.98 251.16 247.93 250.25 1,770,439 +0.92(+0.37%)
Jun 28, 2021 246.19 249.52 246.19 249.33 1,971,584 +4.82(+1.97%)
Jun 25, 2021 242.56 245.36 242.01 244.52 2,104,598 +2.19(+0.90%)
Jun 24, 2021 243.60 244.16 240.66 242.32 992,666 -0.06(-0.03%)
Jun 23, 2021 244.02 244.58 241.75 242.39 1,450,400 -2.19(-0.90%)
Jun 22, 2021 245.65 246.20 244.46 244.58 1,261,151 -1.04(-0.42%)
Jun 21, 2021 244.01 245.99 242.20 245.62 1,603,513 +1.65(+0.68%)
Jun 18, 2021 246.55 247.30 243.95 243.97 3,020,075 -3.28(-1.32%)
Jun 17, 2021 242.66 247.32 241.98 247.24 1,483,316 +3.90(+1.60%)
Jun 16, 2021 247.96 248.16 242.64 243.34 1,747,783 -3.60(-1.46%)
Jun 15, 2021 247.29 247.70 245.25 246.94 1,277,315 -0.43(-0.17%)
Jun 14, 2021 245.08 247.42 244.10 247.37 1,262,505 +2.37(+0.97%)
Jun 11, 2021 246.22 246.32 243.62 245.00 1,463,123 -2.26(-0.91%)
Jun 10, 2021 243.18 247.32 242.56 247.26 1,437,119 +3.48(+1.43%)
Jun 09, 2021 243.72 245.18 243.31 243.78 1,357,075 +0.90(+0.37%)
Jun 08, 2021 245.79 245.79 241.35 242.88 1,560,046 -2.38(-0.97%)
Jun 07, 2021 242.94 245.71 242.05 245.26 1,983,307 +3.06(+1.26%)
Jun 04, 2021 241.57 242.55 240.16 242.20 1,960,516 +1.76(+0.73%)
Jun 03, 2021 239.96 240.68 238.07 240.44 1,691,127 +0.38(+0.16%)
Jun 02, 2021 236.47 240.11 235.79 240.06 2,095,025 +3.98(+1.69%)
Jun 01, 2021 234.31 236.17 232.77 236.07 1,886,386 +2.84(+1.22%)
May 28, 2021 234.19 235.12 233.23 233.23 1,637,093 +1.23(+0.53%)
May 27, 2021 231.96 233.85 230.90 232.00 3,448,538 -0.32(-0.14%)
May 26, 2021 232.07 234.24 230.76 232.32 1,664,782 +1.00(+0.43%)
May 25, 2021 231.31 232.57 227.74 231.33 1,454,567 +0.54(+0.23%)
May 24, 2021 228.89 231.85 228.47 230.79 1,281,607 +2.58(+1.13%)
May 21, 2021 228.98 229.60 227.25 228.20 1,737,691 -0.79(-0.35%)
May 20, 2021 225.16 229.83 223.88 229.00 1,554,308 +4.36(+1.94%)
May 19, 2021 223.61 225.87 221.79 224.63 2,385,321 -0.28(-0.13%)
May 18, 2021 224.47 226.55 220.43 224.92 2,215,742 +0.42(+0.19%)
May 17, 2021 223.68 225.97 223.55 224.50 1,580,994 -0.79(-0.35%)
May 14, 2021 223.84 226.26 223.34 225.29 1,877,845 +2.52(+1.13%)
May 13, 2021 221.86 223.98 219.91 222.77 1,614,720 +1.86(+0.84%)
May 12, 2021 224.68 225.54 220.43 220.91 1,775,889 -4.89(-2.17%)
May 11, 2021 226.03 226.42 222.77 225.80 1,948,723 -1.19(-0.52%)
May 10, 2021 227.34 228.81 225.85 226.99 2,337,577 +1.03(+0.46%)
May 07, 2021 224.28 227.36 223.69 225.96 6,077,264 +3.17(+1.42%)
May 06, 2021 223.02 225.35 221.26 222.79 5,743,857 -4.18(-1.84%)
May 05, 2021 224.29 227.93 222.80 226.97 2,919,443 -0.26(-0.11%)
May 04, 2021 230.94 230.94 226.08 227.23 2,000,744 -3.23(-1.40%)
May 03, 2021 231.86 232.12 230.21 230.46 1,880,954 -2.15(-0.92%)
Apr 30, 2021 228.23 232.81 227.88 232.60 1,989,490 +3.98(+1.74%)
Apr 29, 2021 230.99 230.99 224.02 228.62 2,083,131 -1.41(-0.61%)
Apr 28, 2021 230.60 232.50 229.54 230.03 1,521,342 -0.49(-0.21%)
Apr 27, 2021 231.61 232.40 229.74 230.52 1,450,712 -0.46(-0.20%)
Apr 26, 2021 231.99 232.78 230.29 230.98 1,636,652 -0.96(-0.41%)
Apr 23, 2021 229.77 233.07 229.38 231.94 1,655,535 +2.28(+0.99%)
Apr 22, 2021 228.92 231.92 228.33 229.66 1,339,364 -0.59(-0.25%)
Apr 21, 2021 231.97 232.84 229.23 230.24 1,200,832 -0.45(-0.19%)
Apr 20, 2021 226.19 231.76 226.19 230.69 2,012,440 +3.77(+1.66%)
Apr 19, 2021 227.01 227.54 224.93 226.92 1,324,934 -0.07(-0.03%)
Apr 16, 2021 226.78 228.27 224.32 226.99 1,919,939 +1.33(+0.59%)
Apr 15, 2021 220.97 225.75 220.97 225.66 2,296,197 +5.00(+2.27%)
Apr 14, 2021 221.99 223.14 219.91 220.65 1,793,259 -1.22(-0.55%)
Apr 13, 2021 220.49 222.23 219.87 221.87 2,455,834 +1.38(+0.63%)
Apr 12, 2021 219.76 220.51 218.02 220.49 1,602,681 +2.15(+0.98%)
Apr 09, 2021 218.81 219.31 217.44 218.34 2,078,965 -0.65(-0.30%)
Apr 08, 2021 222.78 223.57 218.68 219.00 1,972,635 -3.27(-1.47%)
Apr 07, 2021 221.28 223.32 218.85 222.27 2,359,616 +1.03(+0.46%)
Apr 06, 2021 221.70 221.74 219.06 221.24 1,950,407 -1.06(-0.48%)
Apr 05, 2021 218.70 222.48 218.29 222.30 1,890,047 +4.26(+1.95%)
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.