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 )

5.030 -0.190 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 28, 2024 4.394 4.456 4.356 4.431 25,591,344 -0.02(-0.42%)
Mar 27, 2024 3.866 4.516 3.781 4.450 44,447,404 +0.70(+18.59%)
Mar 26, 2024 3.753 3.847 3.705 3.753 10,406,919 +0.02(+0.51%)
Mar 25, 2024 3.866 3.969 3.734 3.734 11,299,151 -0.13(-3.41%)
Mar 22, 2024 4.007 4.083 3.837 3.866 13,241,360 -0.15(-3.76%)
Mar 21, 2024 4.045 4.144 3.932 4.017 12,495,505 +0.01(+0.24%)
Mar 20, 2024 4.111 4.177 3.960 4.007 15,780,320 -0.14(-3.41%)
Mar 19, 2024 4.017 4.205 3.991 4.149 10,088,513 +0.09(+2.33%)
Mar 18, 2024 4.035 4.130 4.026 4.054 14,967,362 -0.09(-2.27%)
Mar 15, 2024 3.960 4.186 3.894 4.149 128,478,640 +0.19(+4.76%)
Mar 14, 2024 4.167 4.186 3.922 3.960 15,324,086 -0.21(-4.98%)
Mar 13, 2024 4.007 4.248 3.979 4.167 13,519,133 +0.15(+3.76%)
Mar 12, 2024 3.951 4.073 3.941 4.017 13,449,730 +0.07(+1.67%)
Mar 11, 2024 3.960 4.074 3.913 3.951 20,085,426 +0.01(+0.24%)
Mar 08, 2024 4.262 4.307 3.932 3.941 18,234,196 -0.25(-5.86%)
Mar 07, 2024 4.309 4.422 4.144 4.186 16,536,232 -0.07(-1.55%)
Mar 06, 2024 4.271 4.422 4.218 4.252 18,787,390 +0.08(+1.81%)
Mar 05, 2024 4.092 4.243 4.017 4.177 16,264,633 +0.04(+0.91%)
Mar 04, 2024 4.120 4.233 3.998 4.139 22,597,118 +0.01(+0.23%)
Mar 01, 2024 4.054 4.299 3.988 4.130 34,261,628 +0.16(+4.04%)
Feb 29, 2024 4.007 4.111 3.926 3.969 21,654,542 +0.04(+0.96%)
Feb 28, 2024 3.885 3.998 3.837 3.932 16,889,444 +0.00(+0.00%)
Feb 27, 2024 3.687 4.002 3.687 3.932 31,415,672 +0.31(+8.59%)
Feb 26, 2024 3.592 3.753 3.545 3.621 16,169,147 +0.00(+0.00%)
Feb 23, 2024 3.479 3.649 3.394 3.621 15,202,180 +0.14(+4.07%)
Feb 22, 2024 3.583 3.592 3.460 3.479 16,635,224 -0.10(-2.89%)
Feb 21, 2024 3.300 3.715 3.253 3.583 31,153,610 +0.19(+5.56%)
Feb 20, 2024 3.366 3.474 3.309 3.394 22,031,210 +0.04(+1.12%)
Feb 16, 2024 3.564 3.677 3.357 3.357 31,251,904 -0.28(-7.77%)
Feb 15, 2024 3.536 3.734 3.517 3.639 15,695,900 +0.14(+4.04%)
Feb 14, 2024 3.366 3.536 3.338 3.498 16,861,210 +0.19(+5.70%)
Feb 13, 2024 3.234 3.347 3.159 3.309 26,410,022 -0.11(-3.31%)
Feb 12, 2024 3.206 3.489 3.202 3.423 22,921,350 +0.22(+6.76%)
Feb 09, 2024 3.102 3.225 3.045 3.206 16,657,682 +0.11(+3.66%)
Feb 08, 2024 3.064 3.187 3.036 3.093 14,537,394 +0.02(+0.61%)
Feb 07, 2024 3.064 3.111 2.979 3.074 13,206,774 +0.03(+0.93%)
Feb 06, 2024 2.970 3.093 2.951 3.045 16,419,191 +0.06(+1.89%)
Feb 05, 2024 3.045 3.079 2.946 2.989 14,249,656 -0.10(-3.35%)
Feb 02, 2024 3.017 3.144 2.913 3.093 30,207,550 +0.02(+0.61%)
Feb 01, 2024 2.951 3.093 2.909 3.074 17,080,746 +0.15(+5.16%)
Jan 31, 2024 2.989 3.055 2.904 2.923 22,689,508 -0.06(-1.90%)
Jan 30, 2024 2.904 3.036 2.904 2.979 27,956,238 -0.07(-2.17%)
Jan 29, 2024 3.074 3.093 2.942 3.045 28,470,880 -0.04(-1.22%)
Jan 26, 2024 3.177 3.225 3.064 3.083 20,311,188 -0.13(-4.11%)
Jan 25, 2024 3.140 3.225 3.045 3.215 16,385,794 +0.12(+3.96%)
Jan 24, 2024 3.206 3.243 3.045 3.093 13,723,328 -0.03(-0.91%)
Jan 23, 2024 3.130 3.187 3.027 3.121 13,530,038 +0.07(+2.16%)
Jan 22, 2024 2.904 3.093 2.866 3.055 25,235,312 +0.16(+5.54%)
Jan 19, 2024 2.895 2.918 2.753 2.895 25,662,360 +0.00(+0.00%)
Jan 18, 2024 2.913 2.961 2.819 2.895 21,857,226 +0.00(+0.00%)
Jan 17, 2024 3.027 3.083 2.753 2.895 49,522,696 -0.16(-5.25%)
Jan 16, 2024 3.187 3.215 3.027 3.055 31,711,598 -0.18(-5.54%)
Jan 12, 2024 3.375 3.441 3.225 3.234 24,011,516 -0.09(-2.83%)
Jan 11, 2024 3.460 3.479 3.281 3.328 20,964,322 -0.10(-3.02%)
Jan 10, 2024 3.432 3.441 3.262 3.432 26,815,614 -0.02(-0.55%)
Jan 09, 2024 3.243 3.460 3.116 3.451 45,984,360 +0.25(+7.96%)
Jan 08, 2024 3.281 3.437 3.187 3.196 55,073,172 -0.15(-4.51%)
Jan 05, 2024 3.668 3.771 3.215 3.347 164,780,432 -1.37(-29.00%)
Jan 04, 2024 4.611 4.827 4.568 4.714 21,227,314 +0.09(+2.04%)
Jan 03, 2024 4.705 4.752 4.554 4.620 19,264,552 -0.15(-3.16%)
Jan 02, 2024 4.648 4.865 4.601 4.771 19,240,098 +0.14(+3.05%)
Dec 29, 2023 4.743 4.771 4.620 4.629 16,893,930 -0.16(-3.35%)
Dec 28, 2023 4.620 4.790 4.582 4.790 16,925,108 +0.17(+3.67%)
Dec 27, 2023 4.620 4.714 4.582 4.620 14,285,643 -0.01(-0.20%)
Dec 26, 2023 4.620 4.686 4.554 4.629 14,247,788 -0.01(-0.20%)
Dec 22, 2023 4.686 4.761 4.582 4.639 16,053,887 -0.02(-0.40%)
Dec 21, 2023 4.667 4.732 4.526 4.658 17,256,980 +0.08(+1.86%)
Dec 20, 2023 4.771 4.827 4.563 4.573 16,409,103 -0.20(-4.15%)
Dec 19, 2023 4.714 4.790 4.648 4.771 13,018,162 +0.11(+2.43%)
Dec 18, 2023 4.790 4.846 4.639 4.658 15,509,387 -0.10(-2.18%)
Dec 15, 2023 5.167 5.219 4.724 4.761 26,556,274 -0.40(-7.68%)
Dec 14, 2023 4.941 5.436 4.931 5.157 42,713,776 +0.46(+9.84%)
Dec 13, 2023 4.365 4.776 4.224 4.695 28,245,426 +0.33(+7.56%)
Dec 12, 2023 4.516 4.516 4.347 4.365 12,025,182 -0.15(-3.34%)
Dec 11, 2023 4.356 4.526 4.318 4.516 10,313,699 +0.09(+2.13%)
Dec 08, 2023 4.441 4.526 4.375 4.422 11,392,761 -0.08(-1.88%)
Dec 07, 2023 4.365 4.582 4.347 4.507 13,741,844 +0.15(+3.46%)
Dec 06, 2023 4.724 4.893 4.318 4.356 30,043,696 -0.33(-7.04%)
Dec 05, 2023 4.887 4.896 4.585 4.686 18,364,646 -0.21(-4.30%)
Dec 04, 2023 4.723 4.956 4.713 4.896 17,513,574 +0.13(+2.69%)
Dec 01, 2023 4.457 4.768 4.411 4.768 25,557,938 +0.33(+7.42%)
Nov 30, 2023 4.512 4.530 4.375 4.439 13,372,906 -0.05(-1.02%)
Nov 29, 2023 4.430 4.658 4.425 4.485 12,668,891 +0.13(+2.94%)
Nov 28, 2023 4.366 4.411 4.283 4.356 8,974,129 -0.05(-1.24%)
Nov 27, 2023 4.265 4.411 4.192 4.411 11,622,062 +0.14(+3.21%)
Nov 24, 2023 4.164 4.292 4.114 4.274 4,199,837 +0.11(+2.64%)
Nov 22, 2023 4.210 4.237 4.109 4.164 7,414,074 +0.01(+0.22%)
Nov 21, 2023 4.366 4.366 4.146 4.155 14,203,215 -0.28(-6.39%)
Nov 20, 2023 4.210 4.439 4.137 4.439 13,991,117 +0.22(+5.21%)
Nov 17, 2023 4.265 4.300 4.146 4.219 9,584,207 +0.02(+0.44%)
Nov 16, 2023 4.329 4.366 4.119 4.201 9,080,672 -0.15(-3.37%)
Nov 15, 2023 4.283 4.475 4.265 4.347 17,724,498 +0.06(+1.50%)
Nov 14, 2023 4.054 4.338 3.981 4.283 30,490,760 +0.55(+14.71%)
Nov 13, 2023 3.853 3.871 3.698 3.734 18,439,462 -0.15(-3.77%)
Nov 10, 2023 4.128 4.137 3.752 3.881 38,256,228 -0.37(-8.62%)
Nov 09, 2023 4.457 4.457 4.210 4.247 12,363,298 -0.16(-3.53%)
Nov 08, 2023 4.549 4.572 4.384 4.402 13,127,380 -0.14(-3.02%)
Nov 07, 2023 4.631 4.704 4.498 4.540 10,958,496 -0.08(-1.78%)
Nov 06, 2023 4.924 4.951 4.608 4.622 13,267,608 -0.37(-7.34%)
Nov 03, 2023 4.915 5.070 4.915 4.988 19,717,084 +0.22(+4.61%)
Nov 02, 2023 4.393 4.787 4.393 4.768 22,190,826 +0.50(+11.80%)
Nov 01, 2023 4.356 4.425 4.137 4.265 16,614,820 -0.11(-2.51%)
Oct 31, 2023 4.485 4.549 4.329 4.375 12,417,690 -0.04(-0.83%)
Oct 30, 2023 4.567 4.631 4.366 4.411 12,354,913 -0.07(-1.63%)
Oct 27, 2023 4.796 4.805 4.393 4.485 16,854,056 -0.24(-5.04%)
Oct 26, 2023 4.292 4.787 4.292 4.723 33,495,586 +0.64(+15.70%)
Oct 25, 2023 4.274 4.393 4.064 4.082 13,187,394 -0.22(-5.11%)
Oct 24, 2023 4.320 4.366 4.265 4.302 10,240,592 +0.09(+2.17%)
Oct 23, 2023 4.210 4.347 4.091 4.210 12,290,653 -0.09(-2.13%)
Oct 20, 2023 4.219 4.356 4.183 4.302 14,740,816 +0.05(+1.29%)
Oct 19, 2023 4.320 4.416 4.219 4.247 9,919,299 -0.10(-2.32%)
Oct 18, 2023 4.594 4.594 4.329 4.347 12,993,667 -0.28(-6.13%)
Oct 17, 2023 4.485 4.723 4.466 4.631 12,264,403 +0.06(+1.40%)
Oct 16, 2023 4.485 4.585 4.265 4.567 22,273,000 +0.03(+0.60%)
Oct 13, 2023 4.842 4.869 4.530 4.540 15,435,183 -0.29(-6.06%)
Oct 12, 2023 5.015 5.061 4.745 4.832 12,572,269 -0.20(-4.00%)
Oct 11, 2023 4.906 5.070 4.906 5.034 11,538,104 +0.14(+2.80%)
Oct 10, 2023 4.732 4.951 4.672 4.896 9,569,953 +0.20(+4.29%)
Oct 09, 2023 4.594 4.732 4.594 4.695 11,048,831 +0.03(+0.59%)
Oct 06, 2023 4.759 4.787 4.599 4.668 11,133,219 -0.18(-3.77%)
Oct 05, 2023 4.814 4.887 4.759 4.851 6,976,989 +0.04(+0.76%)
Oct 04, 2023 4.540 4.842 4.512 4.814 12,891,324 +0.28(+6.26%)
Oct 03, 2023 4.713 4.759 4.503 4.530 15,595,568 -0.26(-5.35%)
Oct 02, 2023 4.951 4.997 4.723 4.787 12,412,841 -0.20(-4.04%)
Sep 29, 2023 4.768 5.061 4.759 4.988 15,860,562 +0.20(+4.21%)
Sep 28, 2023 4.622 4.832 4.613 4.787 14,411,955 +0.18(+3.98%)
Sep 27, 2023 4.631 4.713 4.549 4.604 17,003,464 -0.01(-0.20%)
Sep 26, 2023 4.759 4.791 4.567 4.613 18,453,434 -0.22(-4.55%)
Sep 25, 2023 4.814 4.851 4.713 4.832 15,773,041 -0.05(-1.12%)
Sep 22, 2023 4.906 4.976 4.759 4.887 19,019,424 +0.03(+0.57%)
Sep 21, 2023 5.208 5.217 4.851 4.860 28,074,068 -0.44(-8.29%)
Sep 20, 2023 5.574 5.578 5.299 5.299 17,399,694 -0.21(-3.82%)
Sep 19, 2023 5.574 5.638 5.491 5.510 12,001,666 -0.06(-1.15%)
Sep 18, 2023 5.775 5.775 5.574 5.574 14,962,888 -0.25(-4.25%)
Sep 15, 2023 5.940 5.958 5.711 5.821 23,021,766 -0.20(-3.34%)
Sep 14, 2023 5.949 6.077 5.921 6.022 11,139,932 +0.15(+2.49%)
Sep 13, 2023 5.857 5.931 5.775 5.876 11,019,707 +0.00(+0.00%)
Sep 12, 2023 5.768 5.920 5.706 5.876 11,049,323 +0.07(+1.23%)
Sep 11, 2023 5.965 5.985 5.786 5.804 9,714,335 -0.13(-2.26%)
Sep 08, 2023 6.028 6.032 5.876 5.938 11,947,362 -0.08(-1.34%)
Sep 07, 2023 6.207 6.233 6.019 6.019 18,202,742 -0.25(-3.99%)
Sep 06, 2023 6.359 6.421 6.198 6.269 10,400,972 -0.11(-1.68%)
Sep 05, 2023 6.484 6.520 6.368 6.377 8,062,483 -0.14(-2.19%)
Sep 01, 2023 6.520 6.618 6.475 6.520 8,136,587 +0.06(+0.97%)
Aug 31, 2023 6.421 6.555 6.390 6.457 9,150,580 -0.11(-1.63%)
Aug 30, 2023 6.511 6.600 6.412 6.564 7,136,309 +0.05(+0.82%)
Aug 29, 2023 6.368 6.520 6.260 6.511 9,303,959 +0.20(+3.12%)
Aug 28, 2023 6.296 6.448 6.296 6.314 8,325,171 +0.04(+0.71%)
Aug 25, 2023 6.341 6.403 6.198 6.269 7,810,018 -0.07(-1.13%)
Aug 24, 2023 6.287 6.484 6.225 6.341 9,121,129 +0.04(+0.71%)
Aug 23, 2023 6.055 6.323 5.992 6.296 14,039,830 +0.24(+3.99%)
Aug 22, 2023 6.305 6.305 5.912 6.055 24,825,470 -0.21(-3.42%)
Aug 21, 2023 6.225 6.323 6.010 6.269 31,158,910 +0.07(+1.15%)
Aug 18, 2023 6.779 6.913 5.706 6.198 70,459,784 -0.51(-7.60%)
Aug 17, 2023 6.582 6.806 6.520 6.707 13,387,406 +0.10(+1.49%)
Aug 16, 2023 6.743 6.824 6.582 6.609 12,791,999 -0.18(-2.63%)
Aug 15, 2023 6.868 6.913 6.761 6.788 14,371,434 -0.20(-2.82%)
Aug 14, 2023 7.020 7.088 6.922 6.985 14,280,428 -0.24(-3.34%)
Aug 11, 2023 6.904 7.244 6.663 7.226 34,634,072 -0.04(-0.61%)
Aug 10, 2023 7.629 7.696 7.204 7.271 21,455,468 -0.33(-4.35%)
Aug 09, 2023 7.772 7.995 7.593 7.602 19,525,672 -0.16(-2.07%)
Aug 08, 2023 8.532 8.532 7.620 7.763 41,206,824 -1.27(-14.06%)
Aug 07, 2023 8.881 9.051 8.854 9.033 9,515,834 +0.13(+1.51%)
Aug 04, 2023 8.818 9.024 8.773 8.899 7,329,073 +0.07(+0.81%)
Aug 03, 2023 8.764 8.827 8.505 8.827 7,574,079 +0.01(+0.10%)
Aug 02, 2023 8.755 8.885 8.675 8.818 8,348,319 -0.05(-0.60%)
Aug 01, 2023 8.943 9.010 8.720 8.872 8,485,640 -0.15(-1.68%)
Jul 31, 2023 9.015 9.131 8.854 9.024 8,165,041 +0.04(+0.40%)
Jul 28, 2023 9.292 9.346 8.952 8.988 9,638,317 -0.17(-1.86%)
Jul 27, 2023 9.569 9.604 9.131 9.158 8,787,283 -0.34(-3.58%)
Jul 26, 2023 9.310 9.507 9.301 9.498 7,714,358 +0.20(+2.12%)
Jul 25, 2023 9.346 9.399 9.198 9.301 10,241,577 -0.05(-0.57%)
Jul 24, 2023 9.256 9.435 9.203 9.355 10,145,616 +0.11(+1.16%)
Jul 21, 2023 9.212 9.310 9.064 9.247 8,157,123 +0.06(+0.68%)
Jul 20, 2023 9.256 9.323 9.176 9.185 12,234,499 -0.14(-1.53%)
Jul 19, 2023 8.988 9.328 8.988 9.328 10,553,398 +0.43(+4.82%)
Jul 18, 2023 8.863 8.957 8.800 8.899 9,387,297 +0.09(+1.02%)
Jul 17, 2023 8.791 8.888 8.711 8.809 6,917,643 +0.01(+0.10%)
Jul 14, 2023 8.836 8.863 8.666 8.800 8,907,979 -0.05(-0.61%)
Jul 13, 2023 8.845 8.925 8.773 8.854 9,005,769 +0.09(+1.02%)
Jul 12, 2023 8.818 8.881 8.738 8.764 8,632,163 +0.10(+1.14%)
Jul 11, 2023 8.496 8.702 8.407 8.666 8,767,250 +0.29(+3.42%)
Jul 10, 2023 8.228 8.416 8.138 8.380 7,907,489 +0.10(+1.19%)
Jul 07, 2023 8.183 8.398 8.129 8.281 11,965,596 +0.09(+1.09%)
Jul 06, 2023 8.353 8.416 8.040 8.192 13,178,061 -0.31(-3.68%)
Jul 05, 2023 8.469 8.711 8.335 8.505 8,071,309 -0.03(-0.31%)
Jul 03, 2023 8.237 8.541 8.228 8.532 7,375,674 +0.25(+3.02%)
Jun 30, 2023 8.326 8.420 8.201 8.281 9,534,771 +0.01(+0.11%)
Jun 29, 2023 8.174 8.317 8.147 8.273 6,417,644 +0.05(+0.65%)
Jun 28, 2023 8.228 8.228 8.098 8.219 8,028,974 -0.04(-0.43%)
Jun 27, 2023 8.013 8.335 7.951 8.255 9,786,173 +0.23(+2.90%)
Jun 26, 2023 7.781 8.049 7.736 8.022 7,617,014 +0.26(+3.34%)
Jun 23, 2023 7.825 7.870 7.745 7.763 11,077,420 -0.11(-1.36%)
Jun 22, 2023 7.986 8.004 7.718 7.870 10,628,499 -0.12(-1.46%)
Jun 21, 2023 8.058 8.085 7.960 7.986 8,787,814 -0.16(-1.98%)
Jun 20, 2023 8.183 8.188 8.040 8.147 8,809,898 -0.06(-0.76%)
Jun 16, 2023 8.103 8.255 8.071 8.210 14,819,780 +0.05(+0.66%)
Jun 15, 2023 8.049 8.165 7.892 8.156 11,372,524 +0.04(+0.44%)
Jun 14, 2023 8.120 8.299 7.888 8.120 19,454,064 +0.06(+0.78%)
Jun 13, 2023 8.006 8.158 7.963 8.058 25,721,482 +0.08(+0.98%)
Jun 12, 2023 7.997 8.092 7.876 7.980 17,074,376 +0.02(+0.22%)
Jun 09, 2023 8.101 8.145 7.932 7.963 12,468,622 -0.14(-1.71%)
Jun 08, 2023 8.058 8.119 7.834 8.101 12,670,740 +0.04(+0.54%)
Jun 07, 2023 7.919 8.084 7.798 8.058 24,721,472 +0.28(+3.56%)
Jun 06, 2023 7.382 7.824 7.326 7.781 18,451,390 +0.41(+5.52%)
Jun 05, 2023 7.148 7.421 7.131 7.373 14,472,116 +0.23(+3.15%)
Jun 02, 2023 7.226 7.386 7.131 7.148 14,326,645 +0.07(+0.98%)
Jun 01, 2023 7.139 7.200 6.882 7.079 12,152,252 -0.07(-0.97%)
May 31, 2023 6.949 7.209 6.932 7.148 56,810,548 +0.09(+1.23%)
May 30, 2023 6.923 7.087 6.802 7.061 11,694,291 +0.20(+2.90%)
May 26, 2023 6.672 6.880 6.594 6.862 12,818,265 +0.20(+2.99%)
May 25, 2023 6.784 6.880 6.546 6.663 14,535,871 -0.16(-2.41%)
May 24, 2023 7.035 7.200 6.732 6.828 15,320,163 -0.02(-0.25%)
May 23, 2023 6.828 7.074 6.819 6.845 16,610,662 +0.07(+1.02%)
May 22, 2023 6.706 6.810 6.620 6.776 8,508,994 +0.12(+1.82%)
May 19, 2023 6.819 6.836 6.503 6.654 15,685,880 -0.09(-1.29%)
May 18, 2023 6.576 6.750 6.516 6.741 14,752,656 +0.14(+2.10%)
May 17, 2023 6.282 6.611 6.273 6.602 11,655,339 +0.31(+4.96%)
May 16, 2023 6.342 6.412 6.238 6.290 17,830,760 -0.11(-1.76%)
May 15, 2023 6.654 6.663 6.351 6.403 21,260,878 -0.22(-3.27%)
May 12, 2023 7.278 7.282 6.481 6.620 47,843,384 -0.67(-9.16%)
May 11, 2023 7.200 7.346 7.174 7.287 10,701,554 -0.02(-0.24%)
May 10, 2023 7.378 7.408 7.209 7.304 7,957,717 +0.03(+0.48%)
May 09, 2023 7.365 7.365 7.165 7.269 12,868,088 -0.16(-2.10%)
May 08, 2023 7.451 7.486 7.360 7.425 9,097,444 -0.03(-0.46%)
May 05, 2023 7.434 7.538 7.255 7.460 11,507,228 +0.17(+2.38%)
May 04, 2023 7.070 7.347 6.958 7.287 17,642,210 +0.10(+1.45%)
May 03, 2023 7.226 7.369 7.105 7.183 16,504,192 -0.03(-0.36%)
May 02, 2023 7.391 7.425 7.044 7.209 11,930,657 -0.23(-3.14%)
May 01, 2023 7.590 7.633 7.373 7.443 10,921,902 -0.16(-2.05%)
Apr 28, 2023 7.443 7.763 7.313 7.599 18,096,152 +0.21(+2.81%)
Apr 27, 2023 6.975 7.547 6.888 7.391 20,076,696 +0.52(+7.57%)
Apr 26, 2023 6.992 7.053 6.845 6.871 12,056,276 -0.10(-1.37%)
Apr 25, 2023 7.010 7.010 6.862 6.966 17,202,606 -0.10(-1.47%)
Apr 24, 2023 7.200 7.209 6.966 7.070 16,525,714 -0.13(-1.80%)
Apr 21, 2023 7.105 7.226 7.053 7.200 8,370,030 +0.07(+0.97%)
Apr 20, 2023 7.191 7.278 7.074 7.131 11,163,060 -0.22(-2.95%)
Apr 19, 2023 7.157 7.382 7.113 7.347 8,877,103 +0.10(+1.31%)
Apr 18, 2023 7.365 7.365 7.174 7.252 10,079,071 -0.14(-1.88%)
Apr 17, 2023 7.200 7.417 7.170 7.391 9,430,077 +0.22(+3.02%)
Apr 14, 2023 7.425 7.508 7.087 7.174 14,394,178 -0.21(-2.82%)
Apr 13, 2023 7.521 7.561 7.278 7.382 12,708,322 -0.07(-0.93%)
Apr 12, 2023 7.703 7.815 7.434 7.451 15,466,582 -0.12(-1.60%)
Apr 11, 2023 7.339 7.729 7.304 7.573 22,830,458 +0.32(+4.42%)
Apr 10, 2023 7.018 7.261 6.953 7.252 12,652,294 +0.23(+3.33%)
Apr 06, 2023 7.053 7.105 6.949 7.018 8,139,767 -0.01(-0.12%)
Apr 05, 2023 6.984 7.074 6.932 7.027 9,787,208 -0.01(-0.12%)
Apr 04, 2023 7.148 7.191 6.914 7.035 13,179,905 -0.03(-0.49%)
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.