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

Mid-America Apartment Communities (NY: MAA )

159.14 +4.45 (+2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2023 138.74 139.07 137.30 137.74 909,498 -1.06(-0.77%)
Aug 30, 2023 138.74 139.54 138.16 138.80 370,176 +0.48(+0.35%)
Aug 29, 2023 137.82 138.56 136.92 138.31 312,441 +0.57(+0.41%)
Aug 28, 2023 137.79 139.41 137.62 137.75 443,367 +0.48(+0.35%)
Aug 25, 2023 135.97 137.93 135.97 137.26 326,080 +1.48(+1.09%)
Aug 24, 2023 136.21 138.55 135.78 135.78 363,139 -0.35(-0.26%)
Aug 23, 2023 134.95 136.17 134.45 136.13 431,106 +1.92(+1.43%)
Aug 22, 2023 135.53 135.74 134.06 134.22 455,238 -0.71(-0.53%)
Aug 21, 2023 136.06 136.40 134.51 134.93 469,089 -1.43(-1.05%)
Aug 18, 2023 135.20 136.93 135.13 136.36 592,662 +0.12(+0.09%)
Aug 17, 2023 135.10 137.60 134.75 136.24 805,710 +1.18(+0.87%)
Aug 16, 2023 134.52 135.46 133.39 135.06 669,366 +0.60(+0.44%)
Aug 15, 2023 134.09 135.22 133.94 134.46 553,194 -0.79(-0.58%)
Aug 14, 2023 136.82 136.93 134.25 135.25 749,230 -1.57(-1.15%)
Aug 11, 2023 136.61 137.45 136.22 136.82 706,700 +0.08(+0.06%)
Aug 10, 2023 138.72 139.78 136.29 136.75 453,726 -1.51(-1.09%)
Aug 09, 2023 138.06 138.91 137.07 138.26 350,351 +0.17(+0.12%)
Aug 08, 2023 138.28 138.78 137.08 138.09 313,236 -1.22(-0.88%)
Aug 07, 2023 138.23 139.46 137.56 139.31 477,173 +1.59(+1.16%)
Aug 04, 2023 138.24 140.70 137.46 137.72 656,083 -0.59(-0.43%)
Aug 03, 2023 138.71 138.71 135.29 138.31 693,993 -0.82(-0.59%)
Aug 02, 2023 139.87 140.25 138.55 139.13 688,843 -1.24(-0.88%)
Aug 01, 2023 141.31 142.36 139.30 140.37 629,925 -1.56(-1.10%)
Jul 31, 2023 141.24 143.01 140.95 141.94 580,783 +0.87(+0.62%)
Jul 28, 2023 143.41 143.56 140.70 141.06 495,313 -0.67(-0.47%)
Jul 27, 2023 145.03 145.38 140.15 141.74 1,006,423 -3.29(-2.27%)
Jul 26, 2023 144.27 146.03 144.25 145.03 795,988 +1.03(+0.72%)
Jul 25, 2023 146.26 147.36 143.44 144.00 541,991 -2.78(-1.89%)
Jul 24, 2023 147.07 148.22 146.34 146.77 392,446 -0.01(-0.01%)
Jul 21, 2023 145.74 147.05 145.67 146.78 406,969 +1.08(+0.74%)
Jul 20, 2023 145.09 145.84 143.53 145.70 600,074 +0.67(+0.46%)
Jul 19, 2023 144.96 145.28 143.53 145.03 709,480 +1.17(+0.81%)
Jul 18, 2023 145.92 145.92 143.46 143.86 588,736 -1.71(-1.17%)
Jul 17, 2023 147.76 147.76 145.31 145.57 606,796 -2.55(-1.72%)
Jul 14, 2023 147.46 148.33 146.28 148.12 609,196 +0.43(+0.29%)
Jul 13, 2023 147.24 148.02 146.54 147.69 760,887 -0.13(-0.09%)
Jul 12, 2023 148.00 148.94 147.15 147.83 1,159,472 +1.50(+1.03%)
Jul 11, 2023 144.69 146.41 144.15 146.32 614,096 +2.17(+1.51%)
Jul 10, 2023 143.03 144.64 142.61 144.15 571,283 +0.18(+0.12%)
Jul 07, 2023 144.15 145.01 143.62 143.97 503,032 -0.55(-0.38%)
Jul 06, 2023 142.32 145.03 140.03 144.53 612,619 +0.12(+0.08%)
Jul 05, 2023 143.82 145.87 142.76 144.41 535,508 -0.10(-0.07%)
Jul 03, 2023 142.18 145.61 142.18 144.51 214,736 +1.77(+1.24%)
Jun 30, 2023 144.42 144.65 140.82 142.74 873,472 -0.20(-0.14%)
Jun 29, 2023 140.53 143.15 140.24 142.94 447,958 +1.69(+1.20%)
Jun 28, 2023 142.27 142.38 139.72 141.25 706,543 -1.11(-0.78%)
Jun 27, 2023 141.07 142.89 139.99 142.36 785,785 +1.64(+1.17%)
Jun 26, 2023 136.81 140.86 136.75 140.71 679,292 +3.82(+2.79%)
Jun 23, 2023 139.96 139.96 136.54 136.90 876,954 -3.24(-2.31%)
Jun 22, 2023 143.04 143.04 138.30 140.14 500,183 -2.46(-1.73%)
Jun 21, 2023 143.69 143.97 142.03 142.60 569,588 -1.78(-1.24%)
Jun 20, 2023 145.59 145.64 143.31 144.39 684,826 -1.58(-1.08%)
Jun 16, 2023 145.91 147.07 145.00 145.97 1,274,811 +1.05(+0.73%)
Jun 15, 2023 144.00 145.62 142.87 144.91 584,401 +0.72(+0.50%)
Jun 14, 2023 145.08 145.80 143.31 144.19 413,250 -0.26(-0.18%)
Jun 13, 2023 142.70 144.55 142.20 144.45 546,284 +0.89(+0.62%)
Jun 12, 2023 144.72 144.72 142.40 143.56 578,167 -1.45(-1.00%)
Jun 09, 2023 144.68 145.32 143.93 145.01 527,693 +1.15(+0.80%)
Jun 08, 2023 144.99 144.99 142.40 143.86 415,442 -1.79(-1.23%)
Jun 07, 2023 142.04 146.20 141.92 145.65 551,655 +3.62(+2.55%)
Jun 06, 2023 142.06 142.25 140.50 142.03 448,699 +0.71(+0.51%)
Jun 05, 2023 141.38 143.62 140.31 141.31 632,363 -0.30(-0.21%)
Jun 02, 2023 139.47 141.95 139.20 141.61 642,622 +3.52(+2.55%)
Jun 01, 2023 138.46 138.63 136.46 138.10 784,285 -0.13(-0.10%)
May 31, 2023 138.43 139.04 137.51 138.23 926,651 -0.06(-0.04%)
May 30, 2023 138.00 138.96 137.37 138.29 801,051 +1.09(+0.79%)
May 26, 2023 135.81 137.66 135.10 137.20 613,503 +1.35(+1.00%)
May 25, 2023 136.72 136.92 135.09 135.84 935,272 -0.33(-0.24%)
May 24, 2023 137.54 137.64 135.79 136.17 727,632 -1.27(-0.92%)
May 23, 2023 138.39 140.00 136.81 137.44 751,225 -0.94(-0.68%)
May 22, 2023 139.11 139.77 137.97 138.38 461,344 -0.90(-0.65%)
May 19, 2023 140.41 141.69 138.97 139.28 486,575 -0.19(-0.13%)
May 18, 2023 139.60 140.70 138.69 139.47 439,972 -0.59(-0.42%)
May 17, 2023 140.17 141.48 138.95 140.06 619,426 +0.47(+0.34%)
May 16, 2023 143.44 143.44 139.54 139.59 557,742 -3.54(-2.48%)
May 15, 2023 141.70 143.19 140.55 143.14 522,472 -1.04(-0.72%)
May 12, 2023 144.21 144.56 143.10 144.18 589,276 +0.25(+0.17%)
May 11, 2023 141.48 144.05 141.40 143.94 631,875 +1.18(+0.82%)
May 10, 2023 143.00 143.61 141.38 142.76 643,869 +1.01(+0.72%)
May 09, 2023 141.75 142.57 140.24 141.75 536,163 -1.08(-0.76%)
May 08, 2023 142.48 143.13 142.00 142.83 393,339 -0.41(-0.29%)
May 05, 2023 141.05 143.47 141.05 143.24 344,538 +2.76(+1.97%)
May 04, 2023 140.10 142.53 139.50 140.48 409,664 -0.12(-0.09%)
May 03, 2023 142.41 143.11 140.46 140.60 585,430 -0.58(-0.41%)
May 02, 2023 144.56 145.44 140.36 141.18 798,971 -4.04(-2.78%)
May 01, 2023 144.69 145.73 143.81 145.22 706,598 +0.66(+0.46%)
Apr 28, 2023 142.85 145.33 142.27 144.56 667,986 +2.33(+1.64%)
Apr 27, 2023 140.37 142.70 139.97 142.23 955,536 +3.69(+2.66%)
Apr 26, 2023 138.82 140.45 138.06 138.55 751,856 -0.41(-0.30%)
Apr 25, 2023 140.69 140.97 138.96 138.96 843,885 -2.01(-1.43%)
Apr 24, 2023 141.80 141.88 140.29 140.97 821,033 -0.14(-0.10%)
Apr 21, 2023 140.90 141.22 138.84 141.12 433,110 +0.71(+0.51%)
Apr 20, 2023 140.96 141.42 139.68 140.40 588,513 -1.14(-0.80%)
Apr 19, 2023 139.11 141.75 138.64 141.54 541,773 +1.31(+0.93%)
Apr 18, 2023 140.95 141.24 139.86 140.23 638,672 -0.94(-0.67%)
Apr 17, 2023 138.58 141.22 138.39 141.17 641,053 +2.94(+2.13%)
Apr 14, 2023 139.02 139.61 136.70 138.23 1,274,857 -0.34(-0.24%)
Apr 13, 2023 138.65 139.20 136.65 138.57 918,710 -0.31(-0.22%)
Apr 12, 2023 140.23 141.32 138.66 138.88 753,450 -1.02(-0.73%)
Apr 11, 2023 139.34 140.85 138.91 139.89 549,929 +0.34(+0.25%)
Apr 10, 2023 138.94 139.61 137.53 139.55 643,535 -0.36(-0.26%)
Apr 06, 2023 139.20 139.94 138.06 139.91 418,938 +1.00(+0.72%)
Apr 05, 2023 138.78 139.87 138.08 138.92 888,255 +0.03(+0.02%)
Apr 04, 2023 139.87 139.87 137.81 138.89 866,980 -0.61(-0.44%)
Apr 03, 2023 140.04 142.19 138.55 139.50 777,625 -1.14(-0.81%)
Mar 31, 2023 138.59 140.76 138.16 140.64 830,915 +2.38(+1.72%)
Mar 30, 2023 138.21 138.95 137.57 138.25 736,960 +1.60(+1.17%)
Mar 29, 2023 135.05 136.71 134.90 136.65 836,542 +2.97(+2.22%)
Mar 28, 2023 131.90 134.17 131.36 133.68 948,729 +0.35(+0.27%)
Mar 27, 2023 134.45 134.83 133.20 133.33 1,016,617 -0.14(-0.10%)
Mar 24, 2023 129.45 133.56 129.13 133.47 870,790 +3.12(+2.39%)
Mar 23, 2023 131.29 132.97 129.88 130.35 836,517 -0.71(-0.54%)
Mar 22, 2023 133.91 134.76 130.98 131.06 780,603 -3.86(-2.86%)
Mar 21, 2023 136.91 137.03 132.97 134.91 1,108,979 -1.56(-1.14%)
Mar 20, 2023 135.31 137.07 134.34 136.47 564,796 +1.18(+0.87%)
Mar 17, 2023 138.66 139.00 135.22 135.28 1,101,171 -3.86(-2.77%)
Mar 16, 2023 139.48 140.09 136.88 139.14 910,659 -1.30(-0.93%)
Mar 15, 2023 139.88 141.71 138.48 140.44 816,277 -0.53(-0.38%)
Mar 14, 2023 142.31 143.06 139.94 140.97 1,067,560 -0.09(-0.07%)
Mar 13, 2023 138.15 143.19 137.97 141.07 710,086 +2.28(+1.64%)
Mar 10, 2023 142.48 142.95 137.51 138.78 1,303,026 -3.59(-2.52%)
Mar 09, 2023 145.40 145.47 141.79 142.38 1,124,516 -2.80(-1.93%)
Mar 08, 2023 141.14 146.31 141.14 145.18 900,735 +3.73(+2.64%)
Mar 07, 2023 148.63 148.68 141.13 141.45 1,011,994 -7.36(-4.94%)
Mar 06, 2023 149.08 150.44 148.07 148.80 539,149 +0.32(+0.21%)
Mar 03, 2023 147.18 148.94 147.01 148.49 503,490 +2.43(+1.66%)
Mar 02, 2023 143.93 146.49 143.66 146.06 763,390 +1.19(+0.82%)
Mar 01, 2023 148.04 148.25 143.73 144.87 880,660 -4.21(-2.82%)
Feb 28, 2023 150.40 151.55 149.01 149.07 965,002 -1.28(-0.85%)
Feb 27, 2023 154.37 154.50 149.93 150.35 474,845 -2.28(-1.49%)
Feb 24, 2023 152.44 152.78 150.95 152.63 316,746 -1.35(-0.88%)
Feb 23, 2023 155.23 155.23 152.85 153.98 836,696 +0.54(+0.35%)
Feb 22, 2023 154.16 155.13 152.40 153.44 442,852 -0.13(-0.09%)
Feb 21, 2023 155.84 156.19 152.51 153.57 452,111 -3.18(-2.03%)
Feb 17, 2023 156.61 157.01 153.71 156.75 2,304,283 +0.32(+0.20%)
Feb 16, 2023 156.78 158.13 155.41 156.43 985,257 -2.16(-1.36%)
Feb 15, 2023 158.29 158.95 157.21 158.59 652,821 -0.51(-0.32%)
Feb 14, 2023 159.99 161.31 158.50 159.10 475,841 -1.25(-0.78%)
Feb 13, 2023 159.68 161.49 159.68 160.35 583,787 +0.78(+0.49%)
Feb 10, 2023 159.12 160.08 157.69 159.57 667,405 -0.16(-0.10%)
Feb 09, 2023 163.43 164.21 159.23 159.73 571,463 -2.86(-1.76%)
Feb 08, 2023 160.75 162.81 160.14 162.59 627,671 +1.10(+0.68%)
Feb 07, 2023 159.64 162.99 158.49 161.49 941,039 +0.66(+0.41%)
Feb 06, 2023 159.52 162.29 159.09 160.82 1,125,142 -0.31(-0.19%)
Feb 03, 2023 160.50 161.24 155.84 161.13 1,278,157 -0.99(-0.61%)
Feb 02, 2023 157.44 162.84 156.92 162.12 1,206,950 +5.28(+3.37%)
Feb 01, 2023 154.08 158.03 153.64 156.84 1,397,794 +1.60(+1.03%)
Jan 31, 2023 150.54 155.55 149.89 155.24 981,137 +4.63(+3.07%)
Jan 30, 2023 152.17 153.43 150.54 150.61 646,600 -2.98(-1.94%)
Jan 27, 2023 151.33 154.47 151.03 153.59 458,376 +2.24(+1.48%)
Jan 26, 2023 152.13 153.22 150.99 151.35 614,736 +0.07(+0.05%)
Jan 25, 2023 149.42 151.37 148.56 151.28 1,436,397 +1.15(+0.76%)
Jan 24, 2023 147.10 151.02 145.26 150.14 1,010,109 +3.74(+2.56%)
Jan 23, 2023 144.88 146.47 143.57 146.39 917,879 +1.64(+1.13%)
Jan 20, 2023 144.50 145.03 142.15 144.75 1,236,844 +0.19(+0.13%)
Jan 19, 2023 146.34 148.54 144.39 144.57 889,010 -2.27(-1.55%)
Jan 18, 2023 150.41 150.81 146.75 146.84 864,561 -3.42(-2.27%)
Jan 17, 2023 148.95 150.87 148.68 150.26 583,907 +1.36(+0.91%)
Jan 13, 2023 147.78 149.56 146.67 148.90 790,242 -0.54(-0.36%)
Jan 12, 2023 148.83 151.06 147.15 149.44 885,982 +1.20(+0.81%)
Jan 11, 2023 143.59 148.56 143.59 148.24 821,439 +5.43(+3.80%)
Jan 10, 2023 143.11 144.18 142.02 142.81 674,285 -0.96(-0.67%)
Jan 09, 2023 144.87 146.86 143.57 143.77 474,397 -2.35(-1.61%)
Jan 06, 2023 142.01 146.82 141.49 146.12 364,711 +4.89(+3.46%)
Jan 05, 2023 143.95 143.95 140.45 141.23 591,348 -4.37(-3.00%)
Jan 04, 2023 144.16 146.35 144.16 145.60 648,078 +2.14(+1.49%)
Jan 03, 2023 145.30 146.83 142.22 143.46 439,362 -1.45(-1.00%)
Dec 30, 2022 144.85 145.52 143.29 144.90 472,495 -0.69(-0.48%)
Dec 29, 2022 143.27 146.14 142.59 145.60 400,923 +3.55(+2.50%)
Dec 28, 2022 145.11 145.61 141.76 142.04 382,465 -2.70(-1.87%)
Dec 27, 2022 144.45 145.54 143.46 144.75 378,280 +0.43(+0.30%)
Dec 23, 2022 142.47 144.44 141.57 144.31 222,427 +1.31(+0.92%)
Dec 22, 2022 143.17 143.91 140.79 143.00 425,872 -0.95(-0.66%)
Dec 21, 2022 142.96 145.26 142.68 143.95 658,184 +1.71(+1.20%)
Dec 20, 2022 142.23 143.33 141.54 142.25 530,361 -1.11(-0.77%)
Dec 19, 2022 144.91 145.26 142.81 143.35 810,022 -2.11(-1.45%)
Dec 16, 2022 146.42 146.55 143.05 145.47 1,670,838 -3.29(-2.21%)
Dec 15, 2022 148.96 151.20 147.52 148.76 645,311 -3.04(-2.00%)
Dec 14, 2022 153.03 155.74 150.94 151.80 596,234 -1.08(-0.71%)
Dec 13, 2022 155.62 155.69 150.59 152.88 775,308 +1.85(+1.23%)
Dec 12, 2022 149.20 151.12 147.29 151.02 522,956 +1.83(+1.23%)
Dec 09, 2022 150.18 151.87 149.09 149.20 493,284 -1.50(-1.00%)
Dec 08, 2022 148.87 151.85 148.05 150.70 888,852 +3.73(+2.54%)
Dec 07, 2022 144.57 147.31 144.57 146.97 754,332 +1.88(+1.30%)
Dec 06, 2022 147.47 147.99 144.32 145.09 753,076 -2.04(-1.39%)
Dec 05, 2022 150.09 150.35 146.86 147.13 1,241,758 -4.49(-2.96%)
Dec 02, 2022 150.15 152.27 149.40 151.61 558,617 +0.04(+0.02%)
Dec 01, 2022 153.39 154.48 150.50 151.58 555,635 -0.61(-0.40%)
Nov 30, 2022 148.56 152.24 146.97 152.19 812,044 +2.73(+1.83%)
Nov 29, 2022 145.72 149.79 145.49 149.46 536,829 +3.50(+2.40%)
Nov 28, 2022 148.46 149.17 145.63 145.96 656,468 -3.07(-2.06%)
Nov 25, 2022 149.22 150.03 148.01 149.03 191,088 +0.13(+0.09%)
Nov 23, 2022 147.86 149.20 147.21 148.90 607,502 +0.41(+0.27%)
Nov 22, 2022 148.14 148.99 147.37 148.50 533,231 +0.90(+0.61%)
Nov 21, 2022 146.00 147.75 145.61 147.60 518,862 +1.11(+0.76%)
Nov 18, 2022 146.30 147.06 144.66 146.49 493,583 +2.65(+1.84%)
Nov 17, 2022 143.34 144.97 142.47 143.84 494,214 -1.05(-0.73%)
Nov 16, 2022 144.71 147.54 144.29 144.90 639,659 +0.31(+0.21%)
Nov 15, 2022 145.53 145.76 143.25 144.59 518,056 +0.66(+0.46%)
Nov 14, 2022 147.58 148.34 143.84 143.94 761,295 -4.01(-2.71%)
Nov 11, 2022 150.93 152.19 146.66 147.94 622,275 -3.28(-2.17%)
Nov 10, 2022 144.90 151.77 144.90 151.22 746,325 +10.68(+7.60%)
Nov 09, 2022 141.02 142.30 140.38 140.54 543,219 -1.07(-0.76%)
Nov 08, 2022 140.46 142.50 140.35 141.61 914,642 +1.68(+1.20%)
Nov 07, 2022 142.45 143.04 139.04 139.93 644,210 -1.96(-1.38%)
Nov 04, 2022 141.18 142.31 138.14 141.89 661,435 +1.52(+1.09%)
Nov 03, 2022 139.69 141.82 137.74 140.36 489,062 -1.05(-0.74%)
Nov 02, 2022 144.75 146.65 141.27 141.41 923,610 -4.01(-2.75%)
Nov 01, 2022 146.61 147.12 144.58 145.42 668,452 +0.09(+0.06%)
Oct 31, 2022 143.47 146.01 142.85 145.33 974,873 +0.78(+0.54%)
Oct 28, 2022 141.82 145.19 141.12 144.55 909,162 +2.39(+1.68%)
Oct 27, 2022 143.40 145.05 140.04 142.16 1,115,914 +2.18(+1.56%)
Oct 26, 2022 141.97 142.75 139.43 139.98 890,022 -2.11(-1.49%)
Oct 25, 2022 137.22 142.67 136.50 142.10 837,300 +5.07(+3.70%)
Oct 24, 2022 139.52 139.52 136.09 137.03 1,041,083 -0.99(-0.72%)
Oct 21, 2022 136.28 138.20 134.60 138.02 1,542,440 +1.76(+1.29%)
Oct 20, 2022 137.05 138.31 135.89 136.25 1,031,223 +0.01(+0.01%)
Oct 19, 2022 137.94 138.04 134.74 136.25 1,647,194 -2.85(-2.05%)
Oct 18, 2022 139.33 141.22 137.93 139.10 1,043,002 +1.52(+1.11%)
Oct 17, 2022 133.95 137.96 133.39 137.57 1,205,106 +6.19(+4.71%)
Oct 14, 2022 137.00 137.00 130.85 131.38 1,174,431 -3.89(-2.88%)
Oct 13, 2022 130.61 135.66 130.26 135.28 890,721 +2.48(+1.87%)
Oct 12, 2022 133.98 134.08 131.30 132.79 810,344 -1.60(-1.19%)
Oct 11, 2022 132.25 135.04 131.60 134.40 679,588 +2.17(+1.64%)
Oct 10, 2022 133.44 134.40 131.57 132.23 831,626 -0.68(-0.51%)
Oct 07, 2022 136.13 136.89 131.93 132.90 859,132 -4.55(-3.31%)
Oct 06, 2022 140.35 141.00 137.15 137.45 937,586 -3.02(-2.15%)
Oct 05, 2022 143.13 143.66 139.00 140.47 697,307 -4.50(-3.11%)
Oct 04, 2022 145.82 147.05 143.48 144.97 1,027,210 -0.15(-0.10%)
Oct 03, 2022 144.28 146.72 142.79 145.12 1,064,746 +3.22(+2.27%)
Sep 30, 2022 141.87 143.16 140.60 141.90 1,270,290 +1.33(+0.94%)
Sep 29, 2022 141.55 142.52 139.06 140.57 872,773 -2.00(-1.41%)
Sep 28, 2022 140.11 143.30 138.22 142.58 1,359,200 +3.91(+2.82%)
Sep 27, 2022 142.47 143.29 138.55 138.67 599,893 -2.52(-1.78%)
Sep 26, 2022 144.09 144.09 140.52 141.19 922,109 -3.55(-2.45%)
Sep 23, 2022 144.21 147.75 143.58 144.74 957,665 -0.59(-0.41%)
Sep 22, 2022 144.13 145.97 142.18 145.33 700,076 +1.03(+0.72%)
Sep 21, 2022 147.40 148.45 144.30 144.30 533,339 -2.09(-1.43%)
Sep 20, 2022 149.41 149.66 145.25 146.38 774,224 -4.71(-3.12%)
Sep 19, 2022 150.34 151.51 148.20 151.09 682,598 -0.76(-0.50%)
Sep 16, 2022 151.32 152.23 149.06 151.85 1,034,415 +0.03(+0.02%)
Sep 15, 2022 153.69 154.65 151.55 151.83 571,482 -1.63(-1.06%)
Sep 14, 2022 154.14 154.72 151.49 153.46 713,150 -1.56(-1.00%)
Sep 13, 2022 156.49 158.17 154.28 155.01 686,247 -4.12(-2.59%)
Sep 12, 2022 158.47 159.40 158.29 159.13 666,434 +1.10(+0.69%)
Sep 09, 2022 157.60 159.05 156.49 158.03 613,479 +0.65(+0.41%)
Sep 08, 2022 154.81 157.98 154.81 157.38 597,493 +1.78(+1.15%)
Sep 07, 2022 153.80 155.78 153.41 155.60 600,448 +2.41(+1.57%)
Sep 06, 2022 151.27 153.42 150.87 153.19 665,013 +2.92(+1.94%)
Sep 02, 2022 154.49 154.97 149.98 150.27 648,391 -2.52(-1.65%)
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.