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

Alibaba Group Holding Ltd (NY: BABA )

75.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 28, 2018 162.71 163.46 161.13 162.57 10,627,365 -1.54(-0.94%)
Sep 27, 2018 164.18 164.83 162.73 164.11 12,856,936 +0.91(+0.56%)
Sep 26, 2018 163.32 165.17 162.68 163.21 13,768,717 +1.13(+0.70%)
Sep 25, 2018 161.87 163.25 160.67 162.07 9,712,021 +1.07(+0.67%)
Sep 24, 2018 160.65 161.23 157.98 161.00 13,297,853 -1.45(-0.89%)
Sep 21, 2018 167.21 167.59 162.32 162.45 22,378,740 -1.23(-0.75%)
Sep 20, 2018 164.68 165.48 162.53 163.68 23,121,250 +3.21(+2.00%)
Sep 19, 2018 156.71 160.97 156.71 160.47 23,329,224 +5.90(+3.82%)
Sep 18, 2018 154.80 157.29 153.46 154.57 27,597,216 -2.21(-1.41%)
Sep 17, 2018 159.36 159.51 156.19 156.78 20,659,578 -5.77(-3.55%)
Sep 14, 2018 165.65 165.77 161.21 162.56 23,732,496 -0.78(-0.48%)
Sep 13, 2018 163.22 165.00 161.84 163.33 26,027,478 +4.02(+2.52%)
Sep 12, 2018 156.10 160.66 154.11 159.32 32,919,376 +3.95(+2.54%)
Sep 11, 2018 151.15 156.35 150.82 155.37 26,247,796 +1.09(+0.70%)
Sep 10, 2018 156.49 158.59 152.94 154.29 39,607,152 -5.93(-3.70%)
Sep 07, 2018 157.83 162.43 157.39 160.22 19,713,790 +2.47(+1.56%)
Sep 06, 2018 161.98 164.27 156.56 157.75 33,489,438 -4.30(-2.66%)
Sep 05, 2018 165.26 166.05 159.88 162.05 36,168,428 -6.13(-3.64%)
Sep 04, 2018 171.20 171.64 166.76 168.18 23,762,730 -4.51(-2.61%)
Aug 31, 2018 172.69 172.69 172.69 0 +0.41(+0.24%)
Aug 30, 2018 174.98 175.74 171.81 172.28 17,309,046 -3.85(-2.18%)
Aug 29, 2018 176.97 177.28 174.48 176.13 12,064,089 +0.31(+0.17%)
Aug 28, 2018 179.73 179.96 175.15 175.83 15,516,320 -2.43(-1.36%)
Aug 27, 2018 174.75 178.48 173.88 178.25 23,840,780 +6.33(+3.68%)
Aug 24, 2018 172.68 174.03 170.16 171.92 30,852,032 +1.97(+1.16%)
Aug 23, 2018 182.52 184.03 169.63 169.94 79,854,560 -5.55(-3.16%)
Aug 22, 2018 175.79 177.36 173.17 175.49 27,456,052 -0.07(-0.04%)
Aug 21, 2018 175.27 177.29 174.62 175.56 20,588,132 +1.61(+0.92%)
Aug 20, 2018 172.90 176.49 172.05 173.95 26,244,006 +3.46(+2.03%)
Aug 17, 2018 170.23 171.89 166.15 170.49 25,027,270 +0.78(+0.46%)
Aug 16, 2018 170.04 173.37 169.29 169.71 34,717,192 +2.13(+1.27%)
Aug 15, 2018 164.89 167.60 163.20 167.58 41,824,668 -2.66(-1.57%)
Aug 14, 2018 172.82 173.86 168.50 170.24 39,021,048 -5.08(-2.90%)
Aug 13, 2018 177.27 178.25 174.65 175.32 14,875,975 -2.30(-1.29%)
Aug 10, 2018 173.24 178.06 172.43 177.62 22,345,498 +2.78(+1.59%)
Aug 09, 2018 176.93 178.23 174.41 174.84 35,689,620 -0.32(-0.19%)
Aug 08, 2018 177.61 177.79 174.21 175.16 21,428,532 -2.37(-1.33%)
Aug 07, 2018 177.90 180.57 177.36 177.53 20,891,764 +1.28(+0.73%)
Aug 06, 2018 178.30 178.46 175.14 176.25 35,890,584 -2.19(-1.23%)
Aug 03, 2018 181.71 182.05 177.69 178.44 18,429,454 -1.74(-0.96%)
Aug 02, 2018 179.13 180.47 177.40 180.18 21,249,816 -2.63(-1.44%)
Aug 01, 2018 183.53 186.55 181.52 182.81 14,560,327 -1.93(-1.05%)
Jul 31, 2018 183.93 186.44 181.55 184.75 17,227,764 +2.38(+1.30%)
Jul 30, 2018 187.70 188.06 179.65 182.37 20,159,264 -4.54(-2.43%)
Jul 27, 2018 193.50 193.67 184.45 186.91 20,184,230 -4.70(-2.45%)
Jul 26, 2018 190.65 193.52 190.06 191.60 14,058,482 -3.75(-1.92%)
Jul 25, 2018 195.72 187.62 195.35 21,054,312 +8.86(+4.75%)
Jul 24, 2018 187.67 190.51 185.85 186.49 18,660,410 +1.93(+1.05%)
Jul 23, 2018 184.70 185.32 182.35 184.56 11,138,606 -0.21(-0.11%)
Jul 20, 2018 186.98 186.99 184.13 184.77 12,984,890 -0.09(-0.05%)
Jul 19, 2018 186.18 187.14 184.39 184.85 13,549,662 -3.40(-1.81%)
Jul 18, 2018 189.90 190.67 187.41 188.26 10,940,780 -1.85(-0.97%)
Jul 17, 2018 186.15 190.39 185.41 190.10 13,441,711 +2.28(+1.21%)
Jul 16, 2018 187.06 188.83 186.64 187.82 12,366,598 +0.31(+0.16%)
Jul 13, 2018 189.07 189.57 186.79 187.52 12,726,718 -0.13(-0.07%)
Jul 12, 2018 188.24 190.03 187.54 187.65 17,648,118 +2.71(+1.47%)
Jul 11, 2018 186.10 187.48 184.93 184.93 16,158,330 -5.06(-2.66%)
Jul 10, 2018 190.33 192.54 188.94 190.00 12,741,309 -0.20(-0.10%)
Jul 09, 2018 191.87 192.11 188.34 190.19 15,667,065 +0.47(+0.25%)
Jul 06, 2018 183.54 189.94 183.09 189.72 17,264,624 +5.32(+2.88%)
Jul 05, 2018 184.69 184.95 180.47 184.40 18,654,066 +2.10(+1.15%)
Jul 03, 2018 182.30 182.30 182.30 0 -1.59(-0.86%)
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.