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

Msa Safety Inc (NY: MSA )

181.89 -6.15 (-3.27%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 188.55 189.67 187.10 188.04 214,636 -0.74(-0.39%)
Apr 26, 2024 189.07 190.72 188.49 188.78 99,800 +0.07(+0.04%)
Apr 25, 2024 189.52 189.52 187.35 188.71 81,055 -2.01(-1.05%)
Apr 24, 2024 189.64 191.17 188.17 190.72 157,775 +0.68(+0.36%)
Apr 23, 2024 188.60 190.65 188.60 190.04 75,511 +2.32(+1.24%)
Apr 22, 2024 186.39 189.68 185.31 187.72 82,474 +2.34(+1.26%)
Apr 19, 2024 186.50 187.32 183.91 185.38 91,161 -0.17(-0.09%)
Apr 18, 2024 186.59 187.76 185.39 185.55 84,063 -0.36(-0.19%)
Apr 17, 2024 188.25 189.19 185.88 185.91 115,402 -1.09(-0.58%)
Apr 16, 2024 187.43 187.99 186.35 187.00 69,418 -0.76(-0.40%)
Apr 15, 2024 190.69 192.05 187.20 187.76 95,731 -2.54(-1.33%)
Apr 12, 2024 192.51 192.51 189.86 190.30 103,228 -3.05(-1.58%)
Apr 11, 2024 192.32 193.51 190.76 193.35 87,464 +1.12(+0.58%)
Apr 10, 2024 190.84 192.58 190.38 192.23 64,020 -1.34(-0.69%)
Apr 09, 2024 194.41 194.92 191.58 193.57 105,084 -0.20(-0.10%)
Apr 08, 2024 195.28 195.38 193.66 193.77 103,025 -1.04(-0.53%)
Apr 05, 2024 191.50 196.02 191.50 194.81 224,078 +4.08(+2.14%)
Apr 04, 2024 192.61 194.91 190.20 190.73 99,295 -1.13(-0.59%)
Apr 03, 2024 189.91 192.77 189.91 191.86 202,032 +1.11(+0.58%)
Apr 02, 2024 190.25 191.06 187.77 190.75 136,086 -0.17(-0.09%)
Apr 01, 2024 193.52 194.04 188.62 190.92 139,774 -2.67(-1.38%)
Mar 28, 2024 192.92 195.48 192.32 193.59 99,525 +0.38(+0.20%)
Mar 27, 2024 194.27 194.56 192.38 193.21 138,107 -0.64(-0.33%)
Mar 26, 2024 189.95 193.91 188.97 193.85 165,154 +4.88(+2.58%)
Mar 25, 2024 187.19 190.29 186.90 188.97 95,817 +1.50(+0.80%)
Mar 22, 2024 187.71 187.82 186.26 187.47 114,848 +0.19(+0.10%)
Mar 21, 2024 182.55 187.67 182.06 187.28 196,865 +4.37(+2.39%)
Mar 20, 2024 183.55 184.72 182.03 182.91 141,636 -1.15(-0.62%)
Mar 19, 2024 183.00 184.62 182.11 184.06 125,352 +0.93(+0.51%)
Mar 18, 2024 184.00 184.66 182.79 183.13 97,707 +0.05(+0.03%)
Mar 15, 2024 182.77 185.27 182.12 183.08 377,216 -0.57(-0.31%)
Mar 14, 2024 186.89 187.00 183.22 183.65 100,831 -3.16(-1.69%)
Mar 13, 2024 187.35 187.79 185.90 186.81 101,015 -0.11(-0.06%)
Mar 12, 2024 184.54 187.27 184.34 186.92 101,670 +1.82(+0.98%)
Mar 11, 2024 185.82 185.89 184.03 185.10 90,921 -0.82(-0.44%)
Mar 08, 2024 186.99 188.26 185.14 185.92 77,828 +0.01(+0.01%)
Mar 07, 2024 186.96 187.33 184.90 185.91 86,177 -0.21(-0.11%)
Mar 06, 2024 184.24 187.33 184.24 186.12 95,559 +2.15(+1.17%)
Mar 05, 2024 184.93 186.88 183.83 183.97 102,455 -2.41(-1.29%)
Mar 04, 2024 184.09 187.58 184.09 186.38 116,438 +3.35(+1.83%)
Mar 01, 2024 184.28 185.75 182.18 183.03 141,600 -1.12(-0.61%)
Feb 29, 2024 183.57 185.36 183.46 184.15 184,508 +1.23(+0.67%)
Feb 28, 2024 180.75 183.70 179.92 182.92 104,035 +0.92(+0.51%)
Feb 27, 2024 182.63 183.42 181.77 182.00 89,745 -0.74(-0.40%)
Feb 26, 2024 180.14 182.93 179.94 182.74 124,484 +2.70(+1.50%)
Feb 23, 2024 180.01 180.75 177.06 180.04 169,170 +0.34(+0.19%)
Feb 22, 2024 177.02 179.92 176.88 179.70 164,762 +4.30(+2.45%)
Feb 21, 2024 177.47 177.47 174.19 175.40 139,894 -1.90(-1.07%)
Feb 20, 2024 177.46 178.84 176.69 177.30 143,423 -1.15(-0.64%)
Feb 16, 2024 178.22 180.56 176.67 178.45 172,255 +0.51(+0.29%)
Feb 15, 2024 179.00 184.89 174.57 177.94 339,320 +1.46(+0.83%)
Feb 14, 2024 175.32 176.60 174.44 176.48 266,486 +1.90(+1.09%)
Feb 13, 2024 174.32 177.07 173.28 174.58 170,179 -2.42(-1.37%)
Feb 12, 2024 177.89 178.06 176.25 177.00 182,341 -0.61(-0.34%)
Feb 09, 2024 173.88 177.65 173.20 177.61 169,876 +4.11(+2.37%)
Feb 08, 2024 171.12 173.57 170.66 173.50 132,122 +2.90(+1.70%)
Feb 07, 2024 169.88 171.59 169.19 170.60 122,002 +1.44(+0.85%)
Feb 06, 2024 166.77 170.64 166.73 169.16 267,581 +2.76(+1.66%)
Feb 05, 2024 167.55 167.55 165.65 166.40 99,775 -1.81(-1.07%)
Feb 02, 2024 165.71 168.33 165.58 168.21 91,807 +1.11(+0.66%)
Feb 01, 2024 165.29 167.63 163.61 167.10 150,494 +2.51(+1.53%)
Jan 31, 2024 167.40 167.70 164.35 164.59 348,060 -2.50(-1.50%)
Jan 30, 2024 167.27 168.21 166.39 167.09 125,696 -0.28(-0.17%)
Jan 29, 2024 164.89 167.69 164.20 167.37 98,970 +1.74(+1.05%)
Jan 26, 2024 166.35 166.60 165.41 165.63 79,199 +0.06(+0.04%)
Jan 25, 2024 167.71 167.81 164.34 165.57 99,115 -1.42(-0.85%)
Jan 24, 2024 168.07 168.27 165.84 166.99 133,324 -0.30(-0.18%)
Jan 23, 2024 167.56 167.66 165.82 167.29 134,441 +0.67(+0.40%)
Jan 22, 2024 162.69 166.77 162.69 166.62 195,120 +4.16(+2.56%)
Jan 19, 2024 164.06 164.06 161.33 162.46 67,950 -0.71(-0.43%)
Jan 18, 2024 161.56 163.48 160.69 163.17 101,367 +1.97(+1.23%)
Jan 17, 2024 161.21 162.14 159.59 161.20 74,731 -1.37(-0.84%)
Jan 16, 2024 163.32 164.20 161.98 162.56 93,436 -2.10(-1.28%)
Jan 12, 2024 166.40 167.01 163.80 164.67 111,184 -0.64(-0.39%)
Jan 11, 2024 164.55 169.50 163.74 165.31 127,985 +0.23(+0.14%)
Jan 10, 2024 164.04 165.43 164.02 165.08 71,704 +1.04(+0.63%)
Jan 09, 2024 162.76 164.91 162.56 164.04 84,991 -0.29(-0.18%)
Jan 08, 2024 161.18 164.38 160.31 164.33 121,571 +3.67(+2.28%)
Jan 05, 2024 162.12 163.08 160.53 160.66 258,058 -2.63(-1.61%)
Jan 04, 2024 165.07 166.06 162.59 163.29 317,824 -1.34(-0.81%)
Jan 03, 2024 165.87 166.98 164.22 164.63 197,334 -2.86(-1.71%)
Jan 02, 2024 167.17 168.85 166.47 167.49 146,177 -0.89(-0.53%)
Dec 29, 2023 168.47 169.16 167.66 168.38 96,517 +0.02(+0.01%)
Dec 28, 2023 168.06 168.65 166.71 168.36 84,776 -0.08(-0.05%)
Dec 27, 2023 168.29 169.31 166.96 168.44 109,898 +0.64(+0.38%)
Dec 26, 2023 166.65 168.53 165.07 167.80 131,517 +1.15(+0.69%)
Dec 22, 2023 167.10 167.88 165.09 166.65 95,398 +0.82(+0.49%)
Dec 21, 2023 163.27 165.84 161.60 165.83 196,320 +2.73(+1.68%)
Dec 20, 2023 165.76 166.24 163.03 163.10 172,793 -2.69(-1.62%)
Dec 19, 2023 166.39 169.43 164.93 165.79 234,602 -0.26(-0.16%)
Dec 18, 2023 166.44 168.23 165.68 166.05 153,255 +1.21(+0.73%)
Dec 15, 2023 169.09 169.40 164.33 164.85 444,375 -3.83(-2.27%)
Dec 14, 2023 171.41 173.65 168.57 168.68 150,399 -1.04(-0.61%)
Dec 13, 2023 168.90 169.75 167.39 169.71 185,587 +0.86(+0.51%)
Dec 12, 2023 169.10 170.49 168.05 168.85 119,516 -0.04(-0.02%)
Dec 11, 2023 170.44 170.56 168.34 168.90 98,517 -1.60(-0.94%)
Dec 08, 2023 171.36 171.97 169.03 170.49 73,464 -0.37(-0.22%)
Dec 07, 2023 170.22 170.91 168.75 170.86 128,569 +0.33(+0.19%)
Dec 06, 2023 174.23 174.55 170.43 170.53 91,109 -2.89(-1.67%)
Dec 05, 2023 175.58 175.58 171.74 173.42 75,572 -2.88(-1.63%)
Dec 04, 2023 175.79 178.95 175.79 176.31 142,216 +0.41(+0.23%)
Dec 01, 2023 173.11 176.34 172.30 175.90 117,514 +2.22(+1.28%)
Nov 30, 2023 170.79 174.19 170.26 173.67 264,452 +3.93(+2.31%)
Nov 29, 2023 167.69 170.06 166.08 169.74 141,778 +3.21(+1.93%)
Nov 28, 2023 167.40 168.12 165.58 166.53 89,986 -1.09(-0.65%)
Nov 27, 2023 165.99 167.97 164.93 167.62 111,742 +1.32(+0.79%)
Nov 24, 2023 165.55 167.74 165.55 166.30 19,200 +0.56(+0.34%)
Nov 22, 2023 165.01 166.87 163.14 165.74 66,263 +0.96(+0.58%)
Nov 21, 2023 166.36 166.96 164.18 164.79 81,295 -2.50(-1.50%)
Nov 20, 2023 165.61 168.20 165.61 167.29 86,339 +1.01(+0.61%)
Nov 17, 2023 166.38 168.22 165.15 166.28 102,291 +0.90(+0.54%)
Nov 16, 2023 165.05 166.16 164.38 165.38 116,359 -0.15(-0.09%)
Nov 15, 2023 165.19 166.47 164.46 165.53 153,677 +0.33(+0.20%)
Nov 14, 2023 163.66 165.40 162.41 165.21 141,253 +3.31(+2.05%)
Nov 13, 2023 158.57 161.95 157.98 161.89 103,965 +2.51(+1.57%)
Nov 10, 2023 159.04 160.27 157.74 159.39 61,645 +0.93(+0.58%)
Nov 09, 2023 157.29 158.89 156.47 158.46 69,468 +1.59(+1.01%)
Nov 08, 2023 158.93 159.29 156.69 156.87 111,755 -2.09(-1.31%)
Nov 07, 2023 158.81 159.94 158.66 158.96 53,760 +0.12(+0.08%)
Nov 06, 2023 159.78 160.58 157.84 158.84 91,933 -0.78(-0.49%)
Nov 03, 2023 159.10 160.87 159.03 159.62 67,622 +1.41(+0.89%)
Nov 02, 2023 158.24 159.38 156.24 158.21 80,711 +1.42(+0.91%)
Nov 01, 2023 156.20 156.87 154.73 156.78 96,348 -0.22(-0.14%)
Oct 31, 2023 156.63 158.19 155.91 157.00 167,989 -0.28(-0.18%)
Oct 30, 2023 156.37 158.39 154.48 157.28 85,709 +0.56(+0.36%)
Oct 27, 2023 159.37 160.03 156.54 156.72 144,066 -2.39(-1.50%)
Oct 26, 2023 158.09 160.63 156.57 159.11 180,407 +0.82(+0.52%)
Oct 25, 2023 152.53 161.41 152.15 158.29 250,327 +10.51(+7.11%)
Oct 24, 2023 147.01 148.95 146.53 147.78 110,516 +0.64(+0.43%)
Oct 23, 2023 148.41 149.62 147.06 147.15 105,099 -1.53(-1.03%)
Oct 20, 2023 150.73 150.73 148.38 148.68 90,700 -1.43(-0.95%)
Oct 19, 2023 149.61 151.91 149.04 150.11 136,695 -0.66(-0.44%)
Oct 18, 2023 153.38 153.89 150.72 150.77 107,740 -4.14(-2.67%)
Oct 17, 2023 152.72 155.82 150.35 154.90 210,921 +1.36(+0.89%)
Oct 16, 2023 153.77 155.18 152.88 153.54 80,897 +1.36(+0.89%)
Oct 13, 2023 154.14 154.14 151.94 152.18 67,561 -1.54(-1.00%)
Oct 12, 2023 155.96 155.96 151.55 153.72 88,655 -1.58(-1.02%)
Oct 11, 2023 155.76 157.78 154.63 155.30 137,048 +0.39(+0.25%)
Oct 10, 2023 155.76 157.23 154.70 154.91 157,025 -0.27(-0.17%)
Oct 09, 2023 155.25 155.83 154.23 155.18 102,547 -0.66(-0.42%)
Oct 06, 2023 156.06 157.15 155.32 155.84 168,570 -1.17(-0.75%)
Oct 05, 2023 156.73 157.75 156.50 157.01 85,707 +0.14(+0.09%)
Oct 04, 2023 153.68 156.94 153.50 156.87 140,089 +2.69(+1.74%)
Oct 03, 2023 153.39 155.19 153.22 154.19 66,060 -0.25(-0.16%)
Oct 02, 2023 156.29 156.55 154.27 154.44 94,571 -2.34(-1.49%)
Sep 29, 2023 159.45 159.45 156.52 156.77 132,429 -1.70(-1.07%)
Sep 28, 2023 157.85 159.76 157.57 158.47 134,452 +1.27(+0.81%)
Sep 27, 2023 157.99 159.51 156.81 157.20 152,183 -0.92(-0.58%)
Sep 26, 2023 161.82 162.38 157.90 158.12 141,360 -3.36(-2.08%)
Sep 25, 2023 162.40 162.55 160.93 161.48 94,240 -1.68(-1.03%)
Sep 22, 2023 164.14 165.24 163.10 163.16 87,869 -1.38(-0.84%)
Sep 21, 2023 165.79 165.79 163.37 164.54 69,424 -1.47(-0.89%)
Sep 20, 2023 168.44 168.93 165.52 166.01 81,577 -1.72(-1.03%)
Sep 19, 2023 170.02 170.14 167.62 167.73 92,600 -2.75(-1.62%)
Sep 18, 2023 171.92 173.40 170.40 170.49 71,013 -0.94(-0.55%)
Sep 15, 2023 172.47 174.43 170.46 171.42 315,827 -2.07(-1.19%)
Sep 14, 2023 172.31 174.59 171.05 173.49 142,956 +1.52(+0.88%)
Sep 13, 2023 172.32 172.53 169.21 171.97 140,666 +0.06(+0.03%)
Sep 12, 2023 171.59 174.36 171.59 171.91 66,622 -0.19(-0.11%)
Sep 11, 2023 169.88 172.57 169.79 172.10 85,740 +1.47(+0.86%)
Sep 08, 2023 171.92 173.02 170.49 170.62 95,383 -1.05(-0.61%)
Sep 07, 2023 175.68 175.68 170.44 171.68 156,250 -3.19(-1.83%)
Sep 06, 2023 174.65 177.43 174.57 174.87 75,246 +0.13(+0.07%)
Sep 05, 2023 183.02 183.02 173.92 174.74 112,934 -9.25(-5.03%)
Sep 01, 2023 182.46 184.54 182.46 183.99 64,746 +2.33(+1.28%)
Aug 31, 2023 181.69 183.09 180.97 181.66 71,128 +0.87(+0.48%)
Aug 30, 2023 179.92 182.06 179.92 180.80 65,822 +0.94(+0.52%)
Aug 29, 2023 178.67 180.62 178.48 179.85 83,212 +0.81(+0.45%)
Aug 28, 2023 179.48 182.51 178.78 179.05 62,161 -0.40(-0.22%)
Aug 25, 2023 178.31 180.64 177.97 179.45 150,412 +2.57(+1.45%)
Aug 24, 2023 178.40 179.88 176.61 176.88 103,548 -1.29(-0.73%)
Aug 23, 2023 176.12 178.20 175.02 178.17 63,526 +3.72(+2.13%)
Aug 22, 2023 175.43 175.71 174.29 174.45 67,296 +0.20(+0.11%)
Aug 21, 2023 173.11 174.84 172.99 174.25 90,193 +0.61(+0.35%)
Aug 18, 2023 172.89 175.09 171.82 173.65 319,801 +0.93(+0.54%)
Aug 17, 2023 176.14 177.07 172.46 172.71 139,750 -3.62(-2.05%)
Aug 16, 2023 175.82 178.21 175.82 176.33 99,221 +0.52(+0.29%)
Aug 15, 2023 177.16 177.16 175.31 175.82 113,376 -1.77(-1.00%)
Aug 14, 2023 176.50 178.34 175.25 177.59 86,942 +0.82(+0.47%)
Aug 11, 2023 173.61 176.85 172.58 176.76 166,311 +2.80(+1.61%)
Aug 10, 2023 173.88 174.96 171.89 173.97 131,103 +0.09(+0.05%)
Aug 09, 2023 174.54 176.37 173.37 173.88 83,103 -1.35(-0.77%)
Aug 08, 2023 174.37 176.06 172.94 175.23 149,925 +0.83(+0.48%)
Aug 07, 2023 174.57 176.06 174.09 174.39 170,716 -0.35(-0.20%)
Aug 04, 2023 176.54 177.53 174.27 174.74 119,962 -2.34(-1.32%)
Aug 03, 2023 179.24 179.24 175.39 177.08 158,586 -3.63(-2.01%)
Aug 02, 2023 177.98 184.04 177.07 180.71 288,128 +2.36(+1.32%)
Aug 01, 2023 167.68 178.83 166.56 178.35 330,306 +13.71(+8.33%)
Jul 31, 2023 164.84 165.63 164.29 164.64 494,719 -0.87(-0.53%)
Jul 28, 2023 164.84 166.00 161.40 165.52 91,240 +0.94(+0.57%)
Jul 27, 2023 166.32 168.15 163.65 164.57 91,966 -0.56(-0.34%)
Jul 26, 2023 165.71 167.39 164.56 165.14 127,675 -1.25(-0.75%)
Jul 25, 2023 164.57 166.52 164.07 166.39 108,934 +0.39(+0.23%)
Jul 24, 2023 165.45 167.46 165.07 166.00 88,136 +0.23(+0.14%)
Jul 21, 2023 166.58 166.90 165.72 165.77 85,571 -0.36(-0.21%)
Jul 20, 2023 168.80 170.16 164.98 166.13 133,738 -1.48(-0.88%)
Jul 19, 2023 167.95 168.03 164.49 167.61 167,884 -0.54(-0.32%)
Jul 18, 2023 166.84 169.82 166.84 168.15 132,112 +1.57(+0.94%)
Jul 17, 2023 164.38 166.84 163.62 166.59 99,650 +1.67(+1.01%)
Jul 14, 2023 167.72 167.95 164.66 164.92 137,709 -3.11(-1.85%)
Jul 13, 2023 168.03 168.45 166.98 168.03 90,983 +0.80(+0.48%)
Jul 12, 2023 169.58 170.13 166.73 167.23 141,880 -0.37(-0.22%)
Jul 11, 2023 166.40 167.93 165.49 167.60 94,696 +1.80(+1.08%)
Jul 10, 2023 163.93 167.29 163.93 165.80 187,309 +2.48(+1.52%)
Jul 07, 2023 162.67 167.67 161.87 163.32 354,092 +0.19(+0.12%)
Jul 06, 2023 165.40 165.57 162.24 163.13 294,575 -3.26(-1.96%)
Jul 05, 2023 167.31 168.01 165.45 166.40 193,872 -1.84(-1.10%)
Jul 03, 2023 171.95 172.73 167.49 168.24 148,351 -4.30(-2.49%)
Jun 30, 2023 173.35 174.56 172.49 172.54 191,177 +0.94(+0.55%)
Jun 29, 2023 168.19 172.09 168.19 171.60 136,860 +2.66(+1.57%)
Jun 28, 2023 166.98 169.17 166.12 168.94 111,661 +2.46(+1.48%)
Jun 27, 2023 163.33 166.78 162.69 166.48 199,064 +4.25(+2.62%)
Jun 26, 2023 160.79 163.34 160.57 162.22 130,832 +1.23(+0.76%)
Jun 23, 2023 161.83 162.51 160.37 160.99 321,320 -2.53(-1.55%)
Jun 22, 2023 163.74 166.75 162.36 163.52 191,593 -1.01(-0.62%)
Jun 21, 2023 161.42 165.13 160.55 164.53 226,702 +2.91(+1.80%)
Jun 20, 2023 159.62 163.12 159.02 161.63 242,493 +1.20(+0.75%)
Jun 16, 2023 161.17 161.70 156.99 160.43 501,721 +0.47(+0.29%)
Jun 15, 2023 157.63 160.38 157.24 159.96 239,560 +1.73(+1.09%)
Jun 14, 2023 156.33 158.27 155.90 158.24 197,078 +1.97(+1.26%)
Jun 13, 2023 153.74 156.53 153.44 156.26 130,121 +2.49(+1.62%)
Jun 12, 2023 153.57 154.63 151.68 153.77 278,077 +0.88(+0.58%)
Jun 09, 2023 146.30 153.47 145.85 152.89 322,718 +6.12(+4.17%)
Jun 08, 2023 145.96 147.73 145.45 146.77 108,953 +0.80(+0.55%)
Jun 07, 2023 143.53 146.56 143.11 145.97 134,646 +3.16(+2.22%)
Jun 06, 2023 141.43 144.32 141.43 142.80 89,943 +2.35(+1.67%)
Jun 05, 2023 140.69 141.48 137.87 140.45 130,499 -1.23(-0.87%)
Jun 02, 2023 138.83 142.24 138.83 141.68 114,282 +3.66(+2.65%)
Jun 01, 2023 137.45 138.14 135.32 138.02 82,066 +1.59(+1.16%)
May 31, 2023 139.72 139.72 136.15 136.44 123,202 -3.66(-2.61%)
May 30, 2023 140.54 141.37 139.17 140.09 71,230 +0.10(+0.07%)
May 26, 2023 136.94 140.12 136.94 140.00 90,059 +2.81(+2.05%)
May 25, 2023 141.62 142.02 136.77 137.19 89,486 -4.46(-3.15%)
May 24, 2023 142.29 142.35 141.11 141.65 108,472 -0.49(-0.34%)
May 23, 2023 142.69 144.20 141.02 142.14 94,824 -1.39(-0.97%)
May 22, 2023 142.82 144.16 142.23 143.53 100,331 +1.07(+0.75%)
May 19, 2023 145.00 146.54 141.51 142.46 103,816 -1.47(-1.02%)
May 18, 2023 142.04 144.30 142.02 143.92 83,189 +1.36(+0.95%)
May 17, 2023 141.38 142.95 139.40 142.56 108,599 +1.22(+0.86%)
May 16, 2023 141.10 142.97 140.27 141.34 115,534 -0.56(-0.39%)
May 15, 2023 141.61 142.03 140.15 141.90 116,315 +0.07(+0.05%)
May 12, 2023 140.74 142.19 138.84 141.83 179,114 +1.66(+1.18%)
May 11, 2023 138.82 141.16 138.19 140.17 140,169 +0.33(+0.23%)
May 10, 2023 136.42 140.06 135.22 139.84 153,085 +3.64(+2.67%)
May 09, 2023 133.44 136.91 132.73 136.21 134,064 +2.48(+1.86%)
May 08, 2023 132.82 133.76 131.66 133.72 79,952 +1.07(+0.81%)
May 05, 2023 127.57 133.12 127.57 132.66 169,517 +6.27(+4.96%)
May 04, 2023 136.78 137.06 125.30 126.39 201,621 -11.07(-8.06%)
May 03, 2023 131.35 138.98 131.35 137.46 244,332 +6.54(+5.00%)
May 02, 2023 125.38 131.51 121.17 130.92 293,360 +1.99(+1.54%)
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.