Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medical Properties Trust
(NY:
MPW
)
4.372
+0.092 (+2.16%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
4.680
4.825
4.600
4.600
10,556,820
-0.18(-3.77%)
Apr 29, 2024
4.600
4.790
4.595
4.780
11,450,044
+0.27(+5.99%)
Apr 26, 2024
4.600
4.720
4.510
4.510
9,016,412
-0.05(-1.10%)
Apr 25, 2024
4.540
4.590
4.380
4.560
8,253,423
-0.01(-0.22%)
Apr 24, 2024
4.620
4.688
4.550
4.570
14,264,620
-0.07(-1.51%)
Apr 23, 2024
4.530
4.770
4.490
4.640
11,402,844
+0.12(+2.65%)
Apr 22, 2024
4.430
4.550
4.380
4.520
10,339,420
+0.10(+2.26%)
Apr 19, 2024
4.790
4.835
4.420
4.420
21,557,304
-0.42(-8.68%)
Apr 18, 2024
4.636
4.859
4.549
4.840
16,355,093
+0.21(+4.61%)
Apr 17, 2024
4.559
4.714
4.510
4.627
12,476,614
+0.15(+3.25%)
Apr 16, 2024
4.501
4.651
4.452
4.481
13,666,955
-0.12(-2.53%)
Apr 15, 2024
4.685
5.150
4.433
4.598
58,265,912
+0.73(+18.80%)
Apr 12, 2024
3.948
4.016
3.822
3.870
15,193,830
-0.10(-2.44%)
Apr 11, 2024
3.996
4.025
3.851
3.967
10,579,415
-0.02(-0.49%)
Apr 10, 2024
3.938
4.011
3.822
3.986
19,598,094
-0.16(-3.97%)
Apr 09, 2024
3.977
4.161
3.962
4.151
10,367,399
+0.18(+4.65%)
Apr 08, 2024
3.977
4.020
3.919
3.967
8,591,531
+0.04(+0.99%)
Apr 05, 2024
4.025
4.054
3.919
3.928
18,775,790
-0.17(-4.26%)
Apr 04, 2024
4.171
4.306
4.103
4.103
11,050,130
-0.02(-0.47%)
Apr 03, 2024
4.142
4.171
4.035
4.122
10,104,288
-0.06(-1.39%)
Apr 02, 2024
4.297
4.336
4.151
4.180
14,871,228
-0.19(-4.43%)
Apr 01, 2024
4.559
4.573
4.316
4.374
15,310,265
-0.18(-4.04%)
Mar 28, 2024
4.520
4.584
4.481
4.559
24,876,502
-0.02(-0.42%)
Mar 27, 2024
3.977
4.646
3.889
4.578
43,205,856
+0.72(+18.59%)
Mar 26, 2024
3.860
3.957
3.812
3.860
10,116,223
+0.02(+0.51%)
Mar 25, 2024
3.977
4.083
3.841
3.841
10,983,532
-0.14(-3.41%)
Mar 22, 2024
4.122
4.200
3.948
3.977
12,871,489
-0.16(-3.76%)
Mar 21, 2024
4.161
4.263
4.045
4.132
12,146,468
+0.01(+0.24%)
Mar 20, 2024
4.229
4.297
4.074
4.122
15,339,529
-0.15(-3.41%)
Mar 19, 2024
4.132
4.326
4.106
4.268
9,806,711
+0.10(+2.33%)
Mar 18, 2024
4.151
4.248
4.142
4.171
14,549,279
-0.10(-2.27%)
Mar 15, 2024
4.074
4.307
4.006
4.268
124,889,848
+0.19(+4.76%)
Mar 14, 2024
4.287
4.307
4.035
4.074
14,896,039
-0.21(-4.98%)
Mar 13, 2024
4.122
4.370
4.093
4.287
13,141,504
+0.16(+3.76%)
Mar 12, 2024
4.064
4.190
4.054
4.132
13,074,039
+0.07(+1.67%)
Mar 11, 2024
4.074
4.191
4.025
4.064
19,524,382
+0.01(+0.24%)
Mar 08, 2024
4.384
4.431
4.045
4.054
17,724,862
-0.25(-5.86%)
Mar 07, 2024
4.433
4.549
4.263
4.307
16,074,326
-0.07(-1.55%)
Mar 06, 2024
4.394
4.549
4.340
4.374
18,262,602
+0.08(+1.81%)
Mar 05, 2024
4.210
4.365
4.132
4.297
15,810,314
+0.04(+0.91%)
Mar 04, 2024
4.239
4.355
4.113
4.258
21,965,914
+0.01(+0.23%)
Mar 01, 2024
4.171
4.423
4.103
4.248
33,304,600
+0.16(+4.04%)
Feb 29, 2024
4.122
4.229
4.038
4.083
21,049,668
+0.04(+0.96%)
Feb 28, 2024
3.996
4.113
3.948
4.045
16,417,672
+0.00(+0.00%)
Feb 27, 2024
3.792
4.117
3.792
4.045
30,538,140
+0.32(+8.59%)
Feb 26, 2024
3.695
3.860
3.647
3.725
15,717,495
+0.00(+0.00%)
Feb 23, 2024
3.579
3.754
3.492
3.725
14,777,538
+0.15(+4.07%)
Feb 22, 2024
3.686
3.695
3.560
3.579
16,170,553
-0.11(-2.89%)
Feb 21, 2024
3.395
3.822
3.346
3.686
30,283,398
+0.19(+5.56%)
Feb 20, 2024
3.463
3.574
3.404
3.492
21,415,814
+0.04(+1.12%)
Feb 16, 2024
3.666
3.783
3.453
3.453
30,378,946
-0.29(-7.77%)
Feb 15, 2024
3.637
3.841
3.618
3.744
15,257,467
+0.15(+4.04%)
Feb 14, 2024
3.463
3.637
3.434
3.598
16,390,226
+0.19(+5.70%)
Feb 13, 2024
3.327
3.443
3.249
3.404
25,672,312
-0.12(-3.31%)
Feb 12, 2024
3.298
3.589
3.294
3.521
22,281,088
+0.22(+6.76%)
Feb 09, 2024
3.191
3.317
3.133
3.298
16,192,384
+0.12(+3.66%)
Feb 08, 2024
3.152
3.278
3.123
3.181
14,131,321
+0.02(+0.61%)
Feb 07, 2024
3.152
3.201
3.065
3.162
12,837,870
+0.03(+0.93%)
Feb 06, 2024
3.055
3.181
3.036
3.133
15,960,554
+0.06(+1.89%)
Feb 05, 2024
3.133
3.168
3.031
3.075
13,851,621
-0.11(-3.35%)
Feb 02, 2024
3.104
3.235
2.997
3.181
29,363,764
+0.02(+0.61%)
Feb 01, 2024
3.036
3.181
2.992
3.162
16,603,631
+0.16(+5.16%)
Jan 31, 2024
3.075
3.143
2.987
3.007
22,055,724
-0.06(-1.90%)
Jan 30, 2024
2.987
3.123
2.987
3.065
27,175,338
-0.07(-2.17%)
Jan 29, 2024
3.162
3.181
3.026
3.133
27,675,604
-0.04(-1.22%)
Jan 26, 2024
3.269
3.317
3.152
3.172
19,743,836
-0.14(-4.11%)
Jan 25, 2024
3.230
3.317
3.133
3.308
15,928,090
+0.13(+3.96%)
Jan 24, 2024
3.298
3.337
3.133
3.181
13,339,995
-0.03(-0.91%)
Jan 23, 2024
3.220
3.278
3.114
3.211
13,152,104
+0.07(+2.16%)
Jan 22, 2024
2.987
3.181
2.949
3.143
24,530,416
+0.16(+5.54%)
Jan 19, 2024
2.978
3.002
2.832
2.978
24,945,534
+0.00(+0.00%)
Jan 18, 2024
2.997
3.046
2.900
2.978
21,246,690
+0.00(+0.00%)
Jan 17, 2024
3.114
3.172
2.832
2.978
48,139,380
-0.16(-5.25%)
Jan 16, 2024
3.278
3.308
3.114
3.143
30,825,798
-0.18(-5.54%)
Jan 12, 2024
3.472
3.540
3.317
3.327
23,340,804
-0.10(-2.83%)
Jan 11, 2024
3.560
3.579
3.375
3.424
20,378,726
-0.11(-3.02%)
Jan 10, 2024
3.531
3.540
3.356
3.531
26,066,574
-0.02(-0.55%)
Jan 09, 2024
3.337
3.560
3.206
3.550
44,699,880
+0.26(+7.96%)
Jan 08, 2024
3.375
3.535
3.278
3.288
53,534,816
-0.16(-4.51%)
Jan 05, 2024
3.773
3.880
3.308
3.443
160,177,632
-1.41(-29.00%)
Jan 04, 2024
4.743
4.966
4.699
4.850
20,634,372
+0.10(+2.04%)
Jan 03, 2024
4.840
4.888
4.685
4.753
18,726,436
-0.16(-3.16%)
Jan 02, 2024
4.782
5.005
4.733
4.908
18,702,664
+0.15(+3.06%)
Dec 29, 2023
4.879
4.908
4.753
4.762
16,422,032
-0.16(-3.35%)
Dec 28, 2023
4.753
4.927
4.714
4.927
16,452,340
+0.17(+3.67%)
Dec 27, 2023
4.753
4.850
4.714
4.753
13,886,603
-0.01(-0.20%)
Dec 26, 2023
4.753
4.821
4.685
4.762
13,849,805
-0.01(-0.20%)
Dec 22, 2023
4.821
4.898
4.714
4.772
15,605,455
-0.02(-0.40%)
Dec 21, 2023
4.801
4.868
4.656
4.792
16,774,942
+0.09(+1.86%)
Dec 20, 2023
4.908
4.966
4.695
4.704
15,950,748
-0.20(-4.15%)
Dec 19, 2023
4.850
4.927
4.782
4.908
12,654,526
+0.12(+2.43%)
Dec 18, 2023
4.927
4.985
4.772
4.792
15,076,164
-0.11(-2.18%)
Dec 15, 2023
5.315
5.369
4.859
4.898
25,814,478
-0.41(-7.68%)
Dec 14, 2023
5.082
5.592
5.073
5.306
41,520,656
+0.48(+9.84%)
Dec 13, 2023
4.491
4.913
4.345
4.830
27,456,448
+0.34(+7.56%)
Dec 12, 2023
4.646
4.646
4.471
4.491
11,689,283
-0.16(-3.34%)
Dec 11, 2023
4.481
4.656
4.442
4.646
10,025,607
+0.10(+2.13%)
Dec 08, 2023
4.568
4.656
4.501
4.549
11,074,528
-0.09(-1.88%)
Dec 07, 2023
4.491
4.714
4.471
4.636
13,357,994
+0.16(+3.46%)
Dec 06, 2023
4.859
5.034
4.442
4.481
29,204,486
-0.34(-7.04%)
Dec 05, 2023
5.028
5.037
4.717
4.821
17,851,668
-0.22(-4.30%)
Dec 04, 2023
4.858
5.099
4.849
5.037
17,024,368
+0.13(+2.69%)
Dec 01, 2023
4.585
4.905
4.538
4.905
24,844,030
+0.34(+7.42%)
Nov 30, 2023
4.642
4.661
4.500
4.566
12,999,361
-0.05(-1.02%)
Nov 29, 2023
4.557
4.792
4.552
4.613
12,315,012
+0.13(+2.94%)
Nov 28, 2023
4.491
4.538
4.406
4.482
8,723,455
-0.06(-1.24%)
Nov 27, 2023
4.388
4.538
4.312
4.538
11,297,424
+0.14(+3.21%)
Nov 24, 2023
4.284
4.416
4.232
4.397
4,082,523
+0.11(+2.64%)
Nov 22, 2023
4.331
4.359
4.227
4.284
7,206,977
+0.01(+0.22%)
Nov 21, 2023
4.491
4.491
4.265
4.275
13,806,477
-0.29(-6.39%)
Nov 20, 2023
4.331
4.566
4.256
4.566
13,600,304
+0.23(+5.21%)
Nov 17, 2023
4.388
4.423
4.265
4.340
9,316,492
+0.02(+0.44%)
Nov 16, 2023
4.453
4.491
4.237
4.322
8,827,022
-0.15(-3.37%)
Nov 15, 2023
4.406
4.604
4.388
4.472
17,229,400
+0.07(+1.50%)
Nov 14, 2023
4.171
4.463
4.096
4.406
29,639,064
+0.56(+14.71%)
Nov 13, 2023
3.964
3.983
3.805
3.841
17,924,392
-0.15(-3.77%)
Nov 10, 2023
4.246
4.256
3.860
3.992
37,187,620
-0.38(-8.62%)
Nov 09, 2023
4.585
4.585
4.331
4.369
12,017,955
-0.16(-3.53%)
Nov 08, 2023
4.679
4.703
4.510
4.529
12,760,694
-0.14(-3.02%)
Nov 07, 2023
4.764
4.839
4.627
4.670
10,652,393
-0.08(-1.78%)
Nov 06, 2023
5.065
5.094
4.741
4.755
12,897,004
-0.38(-7.34%)
Nov 03, 2023
5.056
5.216
5.056
5.131
19,166,328
+0.23(+4.61%)
Nov 02, 2023
4.519
4.924
4.519
4.905
21,570,972
+0.52(+11.80%)
Nov 01, 2023
4.482
4.552
4.256
4.388
16,150,719
-0.11(-2.51%)
Oct 31, 2023
4.613
4.679
4.453
4.500
12,070,828
-0.04(-0.83%)
Oct 30, 2023
4.698
4.764
4.491
4.538
12,009,804
-0.08(-1.63%)
Oct 27, 2023
4.934
4.943
4.519
4.613
16,383,272
-0.24(-5.04%)
Oct 26, 2023
4.416
4.924
4.416
4.858
32,559,954
+0.66(+15.69%)
Oct 25, 2023
4.397
4.519
4.180
4.199
12,819,031
-0.23(-5.11%)
Oct 24, 2023
4.444
4.491
4.388
4.425
9,954,542
+0.09(+2.17%)
Oct 23, 2023
4.331
4.472
4.209
4.331
11,947,338
-0.09(-2.13%)
Oct 20, 2023
4.340
4.482
4.303
4.425
14,329,062
+0.06(+1.29%)
Oct 19, 2023
4.444
4.543
4.340
4.369
9,642,224
-0.10(-2.32%)
Oct 18, 2023
4.726
4.726
4.453
4.472
12,630,716
-0.29(-6.13%)
Oct 17, 2023
4.613
4.858
4.595
4.764
11,921,822
+0.07(+1.40%)
Oct 16, 2023
4.613
4.717
4.388
4.698
21,650,850
+0.03(+0.60%)
Oct 13, 2023
4.981
5.009
4.661
4.670
15,004,033
-0.30(-6.06%)
Oct 12, 2023
5.160
5.207
4.882
4.971
12,221,088
-0.21(-4.00%)
Oct 11, 2023
5.047
5.216
5.047
5.178
11,215,810
+0.14(+2.80%)
Oct 10, 2023
4.868
5.094
4.806
5.037
9,302,636
+0.21(+4.29%)
Oct 09, 2023
4.726
4.868
4.726
4.830
10,740,205
+0.03(+0.59%)
Oct 06, 2023
4.896
4.924
4.731
4.802
10,822,236
-0.19(-3.77%)
Oct 05, 2023
4.952
5.028
4.896
4.990
6,782,101
+0.04(+0.76%)
Oct 04, 2023
4.670
4.981
4.642
4.952
12,531,231
+0.29(+6.26%)
Oct 03, 2023
4.849
4.896
4.632
4.661
15,159,937
-0.26(-5.35%)
Oct 02, 2023
5.094
5.141
4.858
4.924
12,066,114
-0.21(-4.04%)
Sep 29, 2023
4.905
5.207
4.896
5.131
15,417,530
+0.21(+4.21%)
Sep 28, 2023
4.755
4.971
4.745
4.924
14,009,386
+0.19(+3.98%)
Sep 27, 2023
4.764
4.849
4.679
4.736
16,528,507
-0.01(-0.20%)
Sep 26, 2023
4.896
4.929
4.698
4.745
17,937,974
-0.23(-4.55%)
Sep 25, 2023
4.952
4.990
4.849
4.971
15,332,454
-0.06(-1.12%)
Sep 22, 2023
5.047
5.119
4.896
5.028
18,488,156
+0.03(+0.57%)
Sep 21, 2023
5.357
5.367
4.990
4.999
27,289,876
-0.45(-8.29%)
Sep 20, 2023
5.734
5.739
5.451
5.451
16,913,668
-0.22(-3.82%)
Sep 19, 2023
5.734
5.800
5.649
5.668
11,666,424
-0.07(-1.15%)
Sep 18, 2023
5.941
5.941
5.734
5.734
14,544,930
-0.25(-4.25%)
Sep 15, 2023
6.110
6.129
5.875
5.988
22,378,700
-0.21(-3.34%)
Sep 14, 2023
6.120
6.252
6.092
6.195
10,828,761
+0.15(+2.49%)
Sep 13, 2023
6.026
6.101
5.941
6.045
10,711,894
+0.00(+0.00%)
Sep 12, 2023
5.934
6.091
5.870
6.045
10,740,683
+0.07(+1.23%)
Sep 11, 2023
6.137
6.157
5.953
5.971
9,442,985
-0.14(-2.26%)
Sep 08, 2023
6.201
6.206
6.045
6.109
11,613,637
-0.08(-1.34%)
Sep 07, 2023
6.385
6.413
6.192
6.192
17,694,286
-0.26(-3.99%)
Sep 06, 2023
6.541
6.606
6.376
6.449
10,110,442
-0.11(-1.68%)
Sep 05, 2023
6.670
6.707
6.551
6.560
7,837,274
-0.15(-2.19%)
Sep 01, 2023
6.707
6.808
6.661
6.707
7,909,308
+0.06(+0.97%)
Aug 31, 2023
6.606
6.744
6.574
6.643
8,894,978
-0.11(-1.63%)
Aug 30, 2023
6.698
6.790
6.597
6.753
6,936,971
+0.06(+0.82%)
Aug 29, 2023
6.551
6.707
6.440
6.698
9,044,072
+0.20(+3.12%)
Aug 28, 2023
6.477
6.633
6.477
6.495
8,092,624
+0.05(+0.71%)
Aug 25, 2023
6.523
6.587
6.376
6.449
7,591,861
-0.07(-1.13%)
Aug 24, 2023
6.468
6.670
6.403
6.523
8,866,349
+0.05(+0.71%)
Aug 23, 2023
6.229
6.505
6.164
6.477
13,647,656
+0.25(+3.99%)
Aug 22, 2023
6.486
6.486
6.081
6.229
24,132,022
-0.22(-3.42%)
Aug 21, 2023
6.403
6.505
6.183
6.449
30,288,550
+0.07(+1.15%)
Aug 18, 2023
6.974
7.112
5.870
6.376
68,491,632
-0.52(-7.60%)
Aug 17, 2023
6.771
7.001
6.707
6.900
13,013,457
+0.10(+1.49%)
Aug 16, 2023
6.937
7.020
6.771
6.799
12,434,681
-0.18(-2.63%)
Aug 15, 2023
7.066
7.112
6.955
6.983
13,969,997
-0.20(-2.82%)
Aug 14, 2023
7.222
7.291
7.121
7.185
13,881,534
-0.25(-3.34%)
Aug 11, 2023
7.103
7.452
6.854
7.434
33,666,640
-0.05(-0.62%)
Aug 10, 2023
7.848
7.917
7.411
7.480
20,856,154
-0.34(-4.35%)
Aug 09, 2023
7.995
8.225
7.811
7.820
18,980,262
-0.17(-2.07%)
Aug 08, 2023
8.777
8.777
7.839
7.986
40,055,796
-1.31(-14.06%)
Aug 07, 2023
9.136
9.311
9.108
9.292
9,250,029
+0.14(+1.51%)
Aug 04, 2023
9.071
9.283
9.025
9.154
7,124,350
+0.07(+0.81%)
Aug 03, 2023
9.016
9.081
8.749
9.081
7,362,513
+0.01(+0.10%)
Aug 02, 2023
9.007
9.140
8.924
9.071
8,115,126
-0.06(-0.60%)
Aug 01, 2023
9.200
9.269
8.970
9.127
8,248,611
-0.16(-1.68%)
Jul 31, 2023
9.274
9.393
9.108
9.283
7,936,967
+0.04(+0.40%)
Jul 28, 2023
9.559
9.614
9.210
9.246
9,369,090
-0.17(-1.86%)
Jul 27, 2023
9.844
9.880
9.393
9.421
8,541,828
-0.35(-3.58%)
Jul 26, 2023
9.577
9.780
9.568
9.771
7,498,874
+0.20(+2.12%)
Jul 25, 2023
9.614
9.669
9.462
9.568
9,955,500
-0.06(-0.57%)
Jul 24, 2023
9.522
9.706
9.467
9.623
9,862,219
+0.11(+1.16%)
Jul 21, 2023
9.476
9.577
9.324
9.513
7,929,271
+0.06(+0.68%)
Jul 20, 2023
9.522
9.591
9.439
9.449
11,892,753
-0.15(-1.53%)
Jul 19, 2023
9.246
9.596
9.246
9.596
10,258,610
+0.44(+4.82%)
Jul 18, 2023
9.117
9.214
9.053
9.154
9,125,083
+0.09(+1.02%)
Jul 17, 2023
9.044
9.144
8.961
9.062
6,724,413
+0.01(+0.10%)
Jul 14, 2023
9.090
9.117
8.915
9.053
8,659,153
-0.06(-0.61%)
Jul 13, 2023
9.099
9.182
9.025
9.108
8,754,211
+0.09(+1.02%)
Jul 12, 2023
9.071
9.136
8.989
9.016
8,391,042
+0.10(+1.14%)
Jul 11, 2023
8.740
8.952
8.648
8.915
8,522,355
+0.29(+3.42%)
Jul 10, 2023
8.464
8.657
8.372
8.621
7,686,609
+0.10(+1.19%)
Jul 07, 2023
8.418
8.639
8.363
8.519
11,631,361
+0.09(+1.09%)
Jul 06, 2023
8.593
8.657
8.271
8.427
12,809,960
-0.32(-3.68%)
Jul 05, 2023
8.713
8.961
8.575
8.749
7,845,853
-0.03(-0.31%)
Jul 03, 2023
8.473
8.786
8.464
8.777
7,169,650
+0.26(+3.02%)
Jun 30, 2023
8.565
8.662
8.437
8.519
9,268,437
+0.01(+0.11%)
Jun 29, 2023
8.409
8.556
8.381
8.510
6,238,380
+0.06(+0.65%)
Jun 28, 2023
8.464
8.464
8.331
8.455
7,804,701
-0.04(-0.43%)
Jun 27, 2023
8.243
8.575
8.179
8.492
9,512,817
+0.24(+2.90%)
Jun 26, 2023
8.004
8.280
7.958
8.253
7,404,248
+0.27(+3.34%)
Jun 23, 2023
8.050
8.096
7.967
7.986
10,767,995
-0.11(-1.36%)
Jun 22, 2023
8.216
8.234
7.940
8.096
10,331,614
-0.12(-1.46%)
Jun 21, 2023
8.289
8.317
8.188
8.216
8,542,345
-0.17(-1.98%)
Jun 20, 2023
8.418
8.423
8.271
8.381
8,563,811
-0.06(-0.76%)
Jun 16, 2023
8.335
8.492
8.303
8.446
14,405,820
+0.06(+0.66%)
Jun 15, 2023
8.280
8.400
8.119
8.391
11,054,856
+0.04(+0.44%)
Jun 14, 2023
8.354
8.538
8.115
8.354
18,910,654
+0.06(+0.78%)
Jun 13, 2023
8.236
8.392
8.191
8.289
25,003,004
+0.08(+0.98%)
Jun 12, 2023
8.227
8.325
8.102
8.209
16,597,438
+0.02(+0.22%)
Jun 09, 2023
8.334
8.379
8.160
8.191
12,120,336
-0.14(-1.71%)
Jun 08, 2023
8.289
8.352
8.059
8.334
12,316,808
+0.04(+0.54%)
Jun 07, 2023
8.147
8.316
8.022
8.289
24,030,928
+0.29(+3.56%)
Jun 06, 2023
7.594
8.049
7.536
8.004
17,935,988
+0.42(+5.52%)
Jun 05, 2023
7.354
7.634
7.336
7.585
14,067,867
+0.23(+3.15%)
Jun 02, 2023
7.434
7.599
7.336
7.354
13,926,459
+0.07(+0.98%)
Jun 01, 2023
7.345
7.407
7.080
7.282
11,812,804
-0.07(-0.97%)
May 31, 2023
7.149
7.416
7.131
7.354
55,223,660
+0.09(+1.23%)
May 30, 2023
7.122
7.291
6.997
7.264
11,367,635
+0.21(+2.90%)
May 26, 2023
6.863
7.077
6.783
7.059
12,460,213
+0.21(+2.99%)
May 25, 2023
6.979
7.077
6.734
6.854
14,129,841
-0.17(-2.41%)
May 24, 2023
7.238
7.407
6.926
7.024
14,892,225
-0.02(-0.25%)
May 23, 2023
7.024
7.278
7.015
7.042
16,146,677
+0.07(+1.02%)
May 22, 2023
6.899
7.006
6.810
6.970
8,271,312
+0.12(+1.82%)
May 19, 2023
7.015
7.033
6.689
6.845
15,247,727
-0.09(-1.29%)
May 18, 2023
6.765
6.944
6.703
6.935
14,340,570
+0.14(+2.10%)
May 17, 2023
6.462
6.801
6.453
6.792
11,329,771
+0.32(+4.96%)
May 16, 2023
6.525
6.596
6.418
6.471
17,332,694
-0.12(-1.76%)
May 15, 2023
6.845
6.854
6.534
6.587
20,666,998
-0.22(-3.27%)
May 12, 2023
7.487
7.492
6.667
6.810
46,506,976
-0.69(-9.16%)
May 11, 2023
7.407
7.557
7.380
7.496
10,402,628
-0.02(-0.24%)
May 10, 2023
7.590
7.621
7.416
7.514
7,735,434
+0.04(+0.48%)
May 09, 2023
7.576
7.576
7.371
7.478
12,508,643
-0.16(-2.10%)
May 08, 2023
7.666
7.701
7.572
7.639
8,843,325
-0.04(-0.46%)
May 05, 2023
7.648
7.755
7.463
7.674
11,185,797
+0.18(+2.38%)
May 04, 2023
7.273
7.559
7.157
7.496
17,149,410
+0.11(+1.45%)
May 03, 2023
7.434
7.581
7.309
7.389
16,043,181
-0.03(-0.36%)
May 02, 2023
7.603
7.639
7.247
7.416
11,597,398
-0.24(-3.14%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.