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 )

5.005 +0.075 (+1.52%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 12, 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 30, 2007 5.220 5.276 5.108 5.129 2,389,006 -0.09(-1.74%)
Mar 29, 2007 5.209 5.255 5.125 5.220 1,581,023 +0.02(+0.34%)
Mar 28, 2007 5.216 5.265 5.157 5.202 6,620,820 +0.02(+0.40%)
Mar 27, 2007 5.227 5.230 5.143 5.181 1,445,261 -0.10(-1.92%)
Mar 26, 2007 5.342 5.352 5.279 5.282 2,110,894 -0.01(-0.26%)
Mar 23, 2007 5.328 5.356 5.244 5.296 1,318,951 -0.03(-0.52%)
Mar 22, 2007 5.352 5.377 5.265 5.324 2,344,038 -0.01(-0.20%)
Mar 21, 2007 5.352 5.394 5.310 5.335 1,805,631 +0.01(+0.13%)
Mar 20, 2007 5.317 5.356 5.272 5.328 3,524,936 +0.05(+0.99%)
Mar 19, 2007 5.143 5.324 5.136 5.276 1,704,755 +0.21(+4.13%)
Mar 16, 2007 5.150 5.213 5.063 5.066 1,967,972 -0.08(-1.56%)
Mar 15, 2007 5.174 5.227 5.136 5.146 1,066,044 -0.03(-0.61%)
Mar 14, 2007 5.150 5.220 5.108 5.178 1,604,795 +0.03(+0.54%)
Mar 13, 2007 5.276 5.293 5.136 5.150 1,743,135 -0.13(-2.38%)
Mar 12, 2007 5.282 5.321 5.269 5.276 864,980 -0.02(-0.46%)
Mar 09, 2007 5.227 5.324 5.195 5.300 1,328,689 +0.11(+2.08%)
Mar 08, 2007 5.241 5.286 5.164 5.192 2,342,892 -0.02(-0.33%)
Mar 07, 2007 5.213 5.258 5.202 5.209 1,994,323 +0.01(+0.13%)
Mar 06, 2007 5.094 5.255 5.094 5.202 2,356,354 +0.11(+2.12%)
Mar 05, 2007 5.237 5.276 5.049 5.094 2,773,091 -0.14(-2.60%)
Mar 02, 2007 5.272 5.317 5.202 5.230 2,531,641 -0.04(-0.79%)
Mar 01, 2007 5.300 5.335 5.174 5.272 2,329,943 -0.09(-1.69%)
Feb 28, 2007 5.370 5.394 5.101 5.363 3,742,327 -0.01(-0.19%)
Feb 27, 2007 5.429 5.440 5.331 5.373 3,723,423 -0.07(-1.28%)
Feb 26, 2007 5.482 5.482 5.429 5.443 2,209,244 -0.01(-0.13%)
Feb 23, 2007 5.391 5.461 5.391 5.450 13,102,728 -0.05(-0.95%)
Feb 22, 2007 5.586 5.628 5.499 5.502 1,342,437 -0.09(-1.68%)
Feb 21, 2007 5.618 5.635 5.562 5.597 544,765 -0.02(-0.43%)
Feb 20, 2007 5.558 5.635 5.492 5.621 944,890 +0.05(+0.88%)
Feb 16, 2007 5.611 5.614 5.433 5.572 2,960,981 -0.04(-0.68%)
Feb 15, 2007 5.590 5.635 5.544 5.611 1,308,926 +0.02(+0.37%)
Feb 14, 2007 5.628 5.705 5.579 5.590 823,400 -0.07(-1.17%)
Feb 13, 2007 5.520 5.670 5.509 5.656 1,523,415 +0.14(+2.47%)
Feb 12, 2007 5.516 5.534 5.426 5.520 1,319,750 +0.00(+0.00%)
Feb 09, 2007 5.726 5.733 5.426 5.520 2,737,575 -0.21(-3.60%)
Feb 08, 2007 5.775 5.831 5.708 5.726 2,747,027 -0.03(-0.61%)
Feb 07, 2007 5.670 5.775 5.625 5.761 1,241,905 +0.10(+1.85%)
Feb 06, 2007 5.555 5.677 5.551 5.656 1,926,442 +0.11(+1.95%)
Feb 05, 2007 5.600 5.681 5.544 5.548 3,227,062 -0.03(-0.50%)
Feb 02, 2007 5.681 5.694 5.569 5.576 1,571,571 -0.09(-1.54%)
Feb 01, 2007 5.450 5.754 5.436 5.663 2,060,199 +0.21(+3.77%)
Jan 31, 2007 5.478 5.527 5.398 5.457 2,636,470 -0.01(-0.19%)
Jan 30, 2007 5.569 5.569 5.447 5.468 2,331,722 -0.10(-1.82%)
Jan 29, 2007 5.558 5.590 5.534 5.569 2,373,253 +0.02(+0.38%)
Jan 26, 2007 5.565 5.600 5.478 5.548 844,644 -0.02(-0.31%)
Jan 25, 2007 5.576 5.646 5.509 5.565 1,080,079 +0.00(+0.00%)
Jan 24, 2007 5.586 5.586 5.551 5.565 1,303,198 -0.02(-0.38%)
Jan 23, 2007 5.551 5.632 5.523 5.586 13,011,075 +0.06(+1.01%)
Jan 22, 2007 5.506 5.569 5.447 5.530 1,829,919 +0.02(+0.44%)
Jan 19, 2007 5.475 5.551 5.405 5.506 4,259,883 +0.22(+4.23%)
Jan 18, 2007 5.349 5.377 5.279 5.282 716,902 -0.04(-0.72%)
Jan 17, 2007 5.324 5.391 5.279 5.321 1,069,768 +0.01(+0.26%)
Jan 16, 2007 5.230 5.328 5.230 5.307 1,836,793 +0.10(+2.01%)
Jan 12, 2007 5.227 5.237 5.188 5.202 958,638 -0.01(-0.20%)
Jan 11, 2007 5.097 5.258 5.097 5.213 1,370,792 +0.14(+2.75%)
Jan 10, 2007 5.087 5.129 5.052 5.073 1,301,766 -0.04(-0.82%)
Jan 09, 2007 5.202 5.206 5.042 5.115 1,602,504 -0.09(-1.68%)
Jan 08, 2007 5.251 5.255 5.188 5.202 1,100,701 -0.03(-0.67%)
Jan 05, 2007 5.255 5.276 5.185 5.237 993,008 -0.01(-0.27%)
Jan 04, 2007 5.269 5.307 5.234 5.251 1,176,601 -0.04(-0.73%)
Jan 03, 2007 5.324 5.377 5.213 5.289 1,150,537 -0.05(-0.98%)
Dec 29, 2006 5.415 5.419 5.338 5.342 563,669 -0.05(-0.91%)
Dec 28, 2006 5.338 5.391 5.310 5.391 686,255 +0.03(+0.52%)
Dec 27, 2006 5.241 5.398 5.227 5.363 967,230 +0.13(+2.40%)
Dec 26, 2006 5.195 5.303 5.188 5.237 908,515 +0.07(+1.28%)
Dec 22, 2006 5.083 5.174 5.070 5.171 1,245,055 +0.10(+1.93%)
Dec 21, 2006 5.059 5.185 5.010 5.073 3,358,241 +0.12(+2.40%)
Dec 20, 2006 4.944 5.028 4.944 4.954 1,830,492 +0.01(+0.21%)
Dec 19, 2006 5.073 5.087 4.912 4.944 2,637,043 -0.13(-2.61%)
Dec 18, 2006 5.157 5.171 5.070 5.077 1,100,414 -0.06(-1.09%)
Dec 15, 2006 5.080 5.160 5.073 5.132 2,156,148 +0.05(+1.03%)
Dec 14, 2006 5.251 5.282 5.066 5.080 2,625,873 -0.16(-3.00%)
Dec 13, 2006 5.289 5.317 5.230 5.237 1,105,284 -0.03(-0.66%)
Dec 12, 2006 5.258 5.293 5.241 5.272 1,739,984 -0.05(-0.85%)
Dec 11, 2006 5.248 5.321 5.234 5.317 1,807,579 +0.09(+1.67%)
Dec 08, 2006 5.220 5.279 5.192 5.230 1,540,638 +0.02(+0.47%)
Dec 07, 2006 5.373 5.373 5.188 5.206 2,065,640 -0.17(-3.18%)
Dec 06, 2006 5.401 5.408 5.373 5.377 1,194,359 -0.02(-0.45%)
Dec 05, 2006 5.436 5.464 5.363 5.401 1,348,165 -0.01(-0.19%)
Dec 04, 2006 5.279 5.419 5.279 5.412 1,380,817 +0.14(+2.72%)
Dec 01, 2006 5.248 5.310 5.188 5.269 1,708,192 +0.08(+1.62%)
Nov 30, 2006 5.077 5.230 5.056 5.185 2,132,089 +0.11(+2.13%)
Nov 29, 2006 5.056 5.077 4.986 5.077 3,614,298 +0.02(+0.41%)
Nov 28, 2006 4.947 5.063 4.944 5.056 2,514,170 +0.11(+2.26%)
Nov 27, 2006 5.052 5.059 4.944 4.944 2,122,065 -0.11(-2.14%)
Nov 24, 2006 5.007 5.087 5.000 5.052 215,958 +0.05(+0.91%)
Nov 22, 2006 4.961 5.042 4.958 5.007 2,089,127 +0.07(+1.34%)
Nov 21, 2006 4.916 4.954 4.909 4.940 3,652,678 +0.04(+0.78%)
Nov 20, 2006 4.912 4.954 4.881 4.902 1,962,530 +0.02(+0.50%)
Nov 17, 2006 4.871 4.895 4.829 4.878 1,347,020 +0.02(+0.50%)
Nov 16, 2006 4.878 4.884 4.846 4.853 886,747 +0.00(+0.07%)
Nov 15, 2006 4.804 4.884 4.801 4.850 837,770 +0.05(+1.02%)
Nov 14, 2006 4.759 4.829 4.731 4.801 1,416,333 +0.04(+0.88%)
Nov 13, 2006 4.961 4.961 4.696 4.759 1,229,875 +0.04(+0.81%)
Nov 10, 2006 4.734 4.759 4.703 4.720 770,748 -0.02(-0.37%)
Nov 09, 2006 4.741 4.769 4.720 4.738 793,375 +0.02(+0.37%)
Nov 08, 2006 4.713 4.787 4.696 4.720 1,397,716 +0.01(+0.15%)
Nov 07, 2006 4.871 4.884 4.685 4.713 1,169,441 -0.15(-3.02%)
Nov 06, 2006 4.808 4.881 4.745 4.860 3,467,080 +0.07(+1.53%)
Nov 03, 2006 4.731 4.818 4.699 4.787 3,038,886 +0.09(+1.93%)
Nov 02, 2006 4.713 4.734 4.581 4.696 5,825,439 -0.03(-0.59%)
Nov 01, 2006 4.752 4.787 4.692 4.724 4,934,968 -0.02(-0.37%)
Oct 31, 2006 4.661 4.780 4.651 4.741 2,421,084 +0.07(+1.57%)
Oct 30, 2006 4.713 4.832 4.661 4.668 2,364,947 -0.01(-0.22%)
Oct 27, 2006 5.321 5.324 4.612 4.678 4,961,605 -0.61(-11.49%)
Oct 26, 2006 5.220 5.314 5.195 5.286 704,872 +0.12(+2.30%)
Oct 25, 2006 5.073 5.206 5.052 5.167 362,890 +0.11(+2.21%)
Oct 24, 2006 5.090 5.132 5.056 5.056 419,887 -0.03(-0.69%)
Oct 23, 2006 5.090 5.150 5.066 5.090 522,425 +0.00(+0.00%)
Oct 20, 2006 5.122 5.150 5.038 5.090 343,127 -0.02(-0.34%)
Oct 19, 2006 5.063 5.108 5.045 5.108 1,145,668 +0.06(+1.11%)
Oct 18, 2006 5.101 5.150 5.032 5.052 1,119,604 -0.01(-0.28%)
Oct 17, 2006 5.129 5.129 5.031 5.066 814,856 -0.06(-1.23%)
Oct 16, 2006 5.167 5.199 5.115 5.129 1,118,745 -0.03(-0.68%)
Oct 13, 2006 5.063 5.167 5.049 5.164 624,103 +0.12(+2.35%)
Oct 12, 2006 5.003 5.049 4.986 5.045 472,874 +0.07(+1.47%)
Oct 11, 2006 4.961 5.031 4.902 4.972 445,378 +0.01(+0.28%)
Oct 10, 2006 4.975 4.982 4.940 4.958 452,252 -0.02(-0.49%)
Oct 09, 2006 4.884 4.993 4.874 4.982 501,802 +0.10(+2.07%)
Oct 06, 2006 4.919 4.930 4.871 4.881 647,302 -0.03(-0.71%)
Oct 05, 2006 4.797 4.993 4.780 4.916 1,131,061 +0.10(+2.18%)
Oct 04, 2006 4.703 4.832 4.703 4.811 631,263 +0.12(+2.45%)
Oct 03, 2006 4.699 4.734 4.661 4.696 1,152,542 +0.00(+0.00%)
Oct 02, 2006 4.692 4.713 4.654 4.696 681,672 +0.02(+0.45%)
Sep 29, 2006 4.665 4.727 4.654 4.675 467,432 +0.02(+0.45%)
Sep 28, 2006 4.738 4.738 4.654 4.654 443,087 -0.08(-1.62%)
Sep 27, 2006 4.731 4.780 4.724 4.731 847,794 +0.01(+0.15%)
Sep 26, 2006 4.769 4.787 4.699 4.724 598,611 +0.01(+0.15%)
Sep 25, 2006 4.689 4.738 4.647 4.717 476,311 +0.02(+0.52%)
Sep 22, 2006 4.724 4.738 4.647 4.692 551,925 -0.05(-1.03%)
Sep 21, 2006 4.773 4.822 4.678 4.741 822,876 -0.03(-0.59%)
Sep 20, 2006 4.678 4.864 4.675 4.769 2,263,268 +0.09(+2.02%)
Sep 19, 2006 4.658 4.741 4.623 4.675 995,872 +0.03(+0.60%)
Sep 18, 2006 4.630 4.675 4.612 4.647 948,040 +0.01(+0.15%)
Sep 15, 2006 4.630 4.727 4.563 4.640 1,292,600 +0.05(+1.14%)
Sep 14, 2006 4.703 4.710 4.553 4.588 579,994 -0.11(-2.38%)
Sep 13, 2006 4.706 4.738 4.647 4.699 749,840 +0.05(+1.13%)
Sep 12, 2006 4.598 4.745 4.543 4.647 953,482 +0.01(+0.23%)
Sep 11, 2006 4.612 4.682 4.581 4.637 890,184 +0.06(+1.37%)
Sep 08, 2006 4.549 4.644 4.546 4.574 789,938 +0.03(+0.77%)
Sep 07, 2006 4.619 4.637 4.539 4.539 489,200 -0.08(-1.74%)
Sep 06, 2006 4.678 4.713 4.609 4.619 511,541 -0.05(-1.05%)
Sep 05, 2006 4.644 4.703 4.633 4.668 494,069 +0.06(+1.29%)
Sep 01, 2006 4.682 4.685 4.574 4.609 539,323 -0.07(-1.42%)
Aug 31, 2006 4.661 4.780 4.644 4.675 1,141,372 +0.04(+0.83%)
Aug 30, 2006 4.539 4.654 4.504 4.637 906,224 +0.10(+2.15%)
Aug 29, 2006 4.469 4.609 4.445 4.539 864,120 +0.07(+1.64%)
Aug 28, 2006 4.427 4.466 4.354 4.466 1,169,727 +0.11(+2.57%)
Aug 25, 2006 4.343 4.441 4.322 4.354 1,176,315 +0.01(+0.32%)
Aug 24, 2006 4.305 4.347 4.280 4.340 952,910 +0.06(+1.39%)
Aug 23, 2006 4.260 4.347 4.260 4.280 871,854 +0.02(+0.57%)
Aug 22, 2006 4.183 4.277 4.183 4.256 840,061 +0.09(+2.09%)
Aug 21, 2006 4.137 4.217 4.116 4.169 958,924 +0.03(+0.76%)
Aug 18, 2006 4.137 4.162 4.109 4.137 731,223 +0.00(+0.00%)
Aug 17, 2006 4.113 4.162 4.102 4.137 657,900 +0.03(+0.85%)
Aug 16, 2006 4.186 4.186 4.092 4.102 648,162 -0.05(-1.18%)
Aug 15, 2006 4.155 4.172 4.123 4.151 1,131,920 +0.02(+0.42%)
Aug 14, 2006 4.218 4.218 4.085 4.134 825,454 -0.08(-1.99%)
Aug 11, 2006 4.291 4.294 4.207 4.218 495,788 -0.07(-1.63%)
Aug 10, 2006 4.207 4.322 4.183 4.287 912,811 +0.01(+0.24%)
Aug 09, 2006 4.294 4.305 4.246 4.277 612,646 +0.05(+1.24%)
Aug 08, 2006 4.294 4.301 4.207 4.225 815,716 -0.07(-1.55%)
Aug 07, 2006 4.294 4.354 4.266 4.291 1,072,918 +0.01(+0.33%)
Aug 04, 2006 4.294 4.298 4.249 4.277 632,409 +0.00(+0.00%)
Aug 03, 2006 4.277 4.294 4.263 4.277 562,237 +0.00(+0.00%)
Aug 02, 2006 4.277 4.294 4.263 4.277 388,954 +0.02(+0.41%)
Aug 01, 2006 4.284 4.287 4.207 4.260 669,357 +0.00(+0.00%)
Jul 31, 2006 4.294 4.298 4.253 4.260 688,260 -0.00(-0.08%)
Jul 28, 2006 4.190 4.287 4.190 4.263 559,372 +0.09(+2.09%)
Jul 27, 2006 4.284 4.294 4.172 4.176 647,589 -0.08(-1.97%)
Jul 26, 2006 4.340 4.343 4.248 4.260 769,603 -0.07(-1.61%)
Jul 25, 2006 4.347 4.361 4.277 4.329 734,660 +0.00(+0.00%)
Jul 24, 2006 4.197 4.354 4.242 4.329 791,084 +0.14(+3.25%)
Jul 21, 2006 4.256 4.277 4.193 4.193 774,758 -0.06(-1.40%)
Jul 20, 2006 4.294 4.312 4.207 4.253 686,828 -0.02(-0.57%)
Jul 19, 2006 4.211 4.277 4.190 4.277 1,178,320 +0.07(+1.66%)
Jul 18, 2006 4.165 4.225 4.155 4.207 900,495 +0.03(+0.84%)
Jul 17, 2006 4.043 4.197 4.033 4.172 621,238 +0.15(+3.64%)
Jul 14, 2006 4.165 4.165 4.012 4.026 568,538 -0.11(-2.70%)
Jul 13, 2006 4.190 4.228 4.137 4.137 759,292 -0.07(-1.58%)
Jul 12, 2006 4.218 4.225 4.172 4.204 1,027,092 +0.00(+0.00%)
Jul 11, 2006 4.172 4.221 4.085 4.204 808,555 +0.07(+1.60%)
Jul 10, 2006 4.029 4.190 4.029 4.137 525,862 +0.14(+3.58%)
Jul 07, 2006 4.061 4.137 3.991 3.994 773,040 -0.07(-1.72%)
Jul 06, 2006 4.015 4.088 4.015 4.064 923,981 +0.06(+1.57%)
Jul 05, 2006 4.061 4.071 3.970 4.001 939,162 -0.03(-0.78%)
Jul 03, 2006 3.928 4.061 3.928 4.033 624,962 +0.18(+4.62%)
Jun 30, 2006 3.910 3.910 3.820 3.855 4,777,152 -0.06(-1.43%)
Jun 29, 2006 3.858 3.963 3.851 3.910 2,135,813 +0.05(+1.36%)
Jun 28, 2006 3.823 3.875 3.809 3.858 778,482 +0.05(+1.38%)
Jun 27, 2006 3.806 3.841 3.792 3.806 580,281 +0.00(+0.00%)
Jun 26, 2006 3.841 3.855 3.806 3.806 874,431 -0.03(-0.73%)
Jun 23, 2006 3.907 3.977 3.823 3.834 1,120,464 -0.04(-0.99%)
Jun 22, 2006 3.683 3.917 3.676 3.872 1,454,426 +0.19(+5.12%)
Jun 21, 2006 3.683 3.715 3.642 3.683 1,979,715 +0.00(+0.00%)
Jun 20, 2006 3.736 3.736 3.683 3.683 487,482 -0.05(-1.40%)
Jun 19, 2006 3.757 3.785 3.725 3.736 957,206 -0.02(-0.65%)
Jun 16, 2006 3.788 3.806 3.750 3.760 1,126,192 -0.06(-1.64%)
Jun 15, 2006 3.998 4.005 3.809 3.823 2,240,355 +0.09(+2.43%)
Jun 14, 2006 4.015 4.033 3.697 3.732 4,131,854 -0.30(-7.45%)
Jun 13, 2006 4.242 4.260 4.015 4.033 571,402 -0.23(-5.33%)
Jun 12, 2006 4.361 4.361 4.242 4.260 570,543 -0.07(-1.61%)
Jun 09, 2006 4.329 4.364 4.301 4.329 425,329 +0.03(+0.81%)
Jun 08, 2006 4.270 4.294 4.190 4.294 639,283 +0.05(+1.23%)
Jun 07, 2006 4.207 4.256 4.190 4.242 600,330 +0.05(+1.25%)
Jun 06, 2006 4.172 4.190 4.143 4.190 587,441 +0.03(+0.84%)
Jun 05, 2006 4.225 4.253 4.155 4.155 384,658 -0.06(-1.49%)
Jun 02, 2006 4.294 4.303 4.197 4.218 637,564 +0.03(+0.75%)
Jun 01, 2006 4.246 4.260 4.186 4.186 668,784 -0.04(-0.99%)
May 31, 2006 4.102 4.277 4.102 4.228 3,474,527 +0.13(+3.06%)
May 30, 2006 4.120 4.127 4.081 4.102 1,655,205 -0.02(-0.42%)
May 26, 2006 4.102 4.172 4.071 4.120 1,383,681 +0.03(+0.85%)
May 25, 2006 4.078 4.092 4.019 4.085 691,697 +0.02(+0.43%)
May 24, 2006 4.085 4.085 4.015 4.067 622,098 -0.02(-0.43%)
May 23, 2006 4.116 4.169 4.085 4.085 321,646 -0.00(-0.09%)
May 22, 2006 4.015 4.155 3.959 4.088 406,139 +0.08(+2.00%)
May 19, 2006 3.872 4.040 3.827 4.008 1,688,143 +0.28(+7.39%)
May 18, 2006 3.788 3.795 3.669 3.732 240,590 -0.05(-1.20%)
May 17, 2006 3.806 3.827 3.750 3.778 672,794 -0.05(-1.19%)
May 16, 2006 3.837 3.858 3.813 3.823 948,040 -0.01(-0.36%)
May 15, 2006 3.687 3.903 3.676 3.837 599,471 +0.14(+3.68%)
May 12, 2006 3.662 3.774 3.579 3.701 494,642 +0.00(+0.09%)
May 11, 2006 3.834 3.841 3.697 3.697 265,795 -0.14(-3.55%)
May 10, 2006 3.841 3.865 3.809 3.834 385,517 -0.01(-0.36%)
May 09, 2006 3.886 3.928 3.841 3.848 875,577 -0.00(-0.09%)
May 08, 2006 3.875 3.886 3.841 3.851 245,745 -0.02(-0.63%)
May 05, 2006 3.858 3.917 3.848 3.875 415,591 +0.02(+0.45%)
May 04, 2006 3.858 3.875 3.841 3.858 236,294 +0.02(+0.45%)
May 03, 2006 3.806 3.945 3.753 3.841 584,004 +0.05(+1.38%)
May 02, 2006 3.781 3.799 3.711 3.788 303,029 +0.03(+0.84%)
May 01, 2006 3.760 3.830 3.739 3.757 396,974 +0.00(+0.09%)
Apr 28, 2006 3.649 3.757 3.631 3.753 523,284 +0.09(+2.38%)
Apr 27, 2006 3.704 3.753 3.666 3.666 457,121 -0.04(-1.04%)
Apr 26, 2006 3.750 3.767 3.676 3.704 350,001 -0.05(-1.21%)
Apr 25, 2006 3.792 3.792 3.711 3.750 501,516 -0.03(-0.92%)
Apr 24, 2006 3.823 3.837 3.774 3.785 838,056 -0.04(-1.00%)
Apr 21, 2006 3.893 3.893 3.806 3.823 415,018 -0.02(-0.54%)
Apr 20, 2006 3.841 3.865 3.823 3.844 983,270 +0.00(+0.09%)
Apr 19, 2006 3.844 3.868 3.813 3.841 715,756 -0.00(-0.09%)
Apr 18, 2006 3.813 3.848 3.813 3.844 361,744 +0.03(+0.73%)
Apr 17, 2006 3.823 3.865 3.788 3.816 781,346 -0.01(-0.27%)
Apr 13, 2006 3.841 3.868 3.813 3.827 164,976 -0.01(-0.36%)
Apr 12, 2006 3.834 3.841 3.813 3.841 188,462 +0.01(+0.27%)
Apr 11, 2006 3.809 3.841 3.799 3.830 872,140 +0.02(+0.46%)
Apr 10, 2006 3.875 3.875 3.792 3.813 642,720 -0.03(-0.73%)
Apr 07, 2006 3.907 3.987 3.809 3.841 272,955 -0.07(-1.70%)
Apr 06, 2006 3.841 3.910 3.827 3.907 318,782 +0.08(+2.19%)
Apr 05, 2006 3.841 3.858 3.792 3.823 276,106 +0.00(+0.00%)
Apr 04, 2006 3.823 3.882 3.792 3.823 607,204 +0.01(+0.27%)
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.