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

Morgan Stanley (NY: MS )

129.53 +1.09 (+0.85%)
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 (%)
Apr 30, 2024 90.78 91.01 89.74 90.03 5,912,757 -1.26(-1.38%)
Apr 29, 2024 90.52 91.98 90.52 91.29 4,460,086 +0.13(+0.14%)
Apr 26, 2024 90.84 91.63 90.74 91.16 4,690,491 +0.27(+0.29%)
Apr 25, 2024 91.33 91.97 90.00 90.89 6,894,612 -1.27(-1.37%)
Apr 24, 2024 91.44 92.38 91.36 92.16 5,194,086 +0.09(+0.10%)
Apr 23, 2024 90.50 92.36 90.50 92.07 6,586,807 +1.64(+1.81%)
Apr 22, 2024 89.47 90.99 89.07 90.43 7,427,986 +1.40(+1.58%)
Apr 19, 2024 88.73 89.97 88.73 89.03 8,292,176 +0.39(+0.44%)
Apr 18, 2024 89.03 89.47 88.13 88.64 6,878,588 +0.18(+0.20%)
Apr 17, 2024 88.51 89.80 88.06 88.46 9,724,211 +0.92(+1.05%)
Apr 16, 2024 89.08 89.46 86.42 87.54 18,626,314 +2.11(+2.47%)
Apr 15, 2024 86.22 87.53 83.95 85.43 9,727,608 +0.79(+0.93%)
Apr 12, 2024 84.26 85.25 83.59 84.64 13,059,323 -0.64(-0.75%)
Apr 11, 2024 90.07 90.15 83.48 85.28 25,070,250 -4.72(-5.25%)
Apr 10, 2024 90.61 91.22 89.54 90.00 6,103,978 -2.39(-2.58%)
Apr 09, 2024 91.93 92.45 91.16 92.39 5,042,411 +0.85(+0.93%)
Apr 08, 2024 91.33 91.72 90.54 91.53 4,686,139 +0.73(+0.80%)
Apr 05, 2024 90.59 91.61 89.96 90.81 4,740,221 +0.19(+0.21%)
Apr 04, 2024 92.51 93.03 90.21 90.62 5,563,050 -0.71(-0.77%)
Apr 03, 2024 91.28 92.60 91.28 91.33 4,909,461 +0.28(+0.31%)
Apr 02, 2024 91.23 92.08 90.88 91.04 5,341,605 -0.81(-0.88%)
Apr 01, 2024 92.47 92.74 91.49 91.85 3,478,016 -0.62(-0.67%)
Mar 28, 2024 92.06 93.03 92.76 92.47 6,830,599 +0.65(+0.71%)
Mar 27, 2024 90.37 91.86 90.26 91.82 6,511,323 +2.18(+2.43%)
Mar 26, 2024 89.78 90.26 89.30 89.64 4,289,153 +0.14(+0.15%)
Mar 25, 2024 90.12 90.88 89.35 89.50 3,737,642 -0.80(-0.88%)
Mar 22, 2024 91.84 92.17 90.09 90.30 6,052,132 -1.42(-1.55%)
Mar 21, 2024 90.31 92.66 90.30 91.72 13,907,764 +2.01(+2.24%)
Mar 20, 2024 86.47 89.84 86.33 89.71 11,009,245 +2.88(+3.31%)
Mar 19, 2024 86.42 87.49 86.28 86.83 8,703,038 +0.45(+0.52%)
Mar 18, 2024 86.77 87.10 86.12 86.38 6,068,886 -0.41(-0.48%)
Mar 15, 2024 86.89 87.74 86.58 86.79 20,736,080 -0.71(-0.81%)
Mar 14, 2024 87.40 87.79 86.67 87.50 9,405,289 -0.25(-0.28%)
Mar 13, 2024 85.88 88.62 85.68 87.74 10,535,282 +2.26(+2.64%)
Mar 12, 2024 85.67 86.18 85.04 85.48 5,204,539 +0.11(+0.13%)
Mar 11, 2024 85.26 85.68 84.30 85.38 4,825,501 -0.10(-0.11%)
Mar 08, 2024 85.06 86.73 84.87 85.47 9,866,808 +0.88(+1.04%)
Mar 07, 2024 84.53 85.55 84.10 84.59 9,311,608 +0.47(+0.56%)
Mar 06, 2024 85.21 86.37 82.91 84.12 26,105,834 -3.41(-3.89%)
Mar 05, 2024 87.59 89.50 87.03 87.53 14,137,228 -0.89(-1.01%)
Mar 04, 2024 86.30 89.59 85.97 88.42 20,237,376 +3.50(+4.12%)
Mar 01, 2024 84.67 85.23 83.58 84.92 5,920,114 +0.43(+0.51%)
Feb 29, 2024 84.93 85.08 83.81 84.49 7,796,517 -0.01(-0.01%)
Feb 28, 2024 83.89 84.54 83.75 84.50 5,727,157 +0.55(+0.66%)
Feb 27, 2024 84.42 84.89 83.59 83.95 8,219,793 -0.18(-0.21%)
Feb 26, 2024 84.94 85.77 84.02 84.13 5,710,437 -0.86(-1.02%)
Feb 23, 2024 84.52 85.68 84.41 84.99 5,916,542 +0.69(+0.82%)
Feb 22, 2024 84.40 85.17 84.06 84.31 6,905,825 +0.38(+0.46%)
Feb 21, 2024 83.48 83.94 83.01 83.92 6,562,018 +0.11(+0.13%)
Feb 20, 2024 84.39 84.93 83.57 83.81 6,747,021 -1.13(-1.33%)
Feb 16, 2024 83.98 85.23 83.54 84.94 9,851,139 +0.82(+0.97%)
Feb 15, 2024 82.93 84.68 82.89 84.13 8,139,128 +1.64(+1.99%)
Feb 14, 2024 83.02 83.43 82.19 82.49 6,080,093 +0.03(+0.04%)
Feb 13, 2024 84.32 84.32 81.60 82.46 11,545,564 -2.85(-3.34%)
Feb 12, 2024 84.32 86.06 84.10 85.31 8,032,441 +0.96(+1.14%)
Feb 09, 2024 84.14 84.48 83.79 84.34 5,768,314 +0.24(+0.28%)
Feb 08, 2024 84.14 84.68 83.63 84.11 6,332,162 -0.34(-0.41%)
Feb 07, 2024 84.71 84.84 83.74 84.45 5,041,677 -0.10(-0.12%)
Feb 06, 2024 84.08 84.99 84.08 84.55 7,469,850 +0.21(+0.24%)
Feb 05, 2024 85.02 85.02 83.56 84.34 7,930,740 -1.36(-1.58%)
Feb 02, 2024 84.91 86.09 84.45 85.70 7,870,368 +0.44(+0.52%)
Feb 01, 2024 85.62 86.58 84.10 85.26 8,516,887 -0.41(-0.48%)
Jan 31, 2024 86.13 87.15 85.66 85.67 8,568,804 -0.37(-0.43%)
Jan 30, 2024 85.42 86.49 85.21 86.04 6,739,932 +0.83(+0.98%)
Jan 29, 2024 84.99 85.53 83.36 85.21 7,649,857 -0.11(-0.13%)
Jan 26, 2024 85.46 86.06 85.24 85.32 6,564,996 -0.28(-0.33%)
Jan 25, 2024 85.71 85.99 84.92 85.60 9,349,032 +0.44(+0.51%)
Jan 24, 2024 84.92 85.87 84.80 85.16 12,604,680 +0.81(+0.96%)
Jan 23, 2024 83.31 84.46 82.85 84.35 8,840,336 +0.98(+1.18%)
Jan 22, 2024 83.11 84.38 83.09 83.37 11,914,301 +0.38(+0.46%)
Jan 19, 2024 81.60 83.23 80.91 82.99 15,205,838 +1.40(+1.72%)
Jan 18, 2024 82.50 82.64 80.99 81.59 15,438,463 -0.50(-0.60%)
Jan 17, 2024 82.52 82.80 81.59 82.09 17,677,982 -1.52(-1.81%)
Jan 16, 2024 84.35 85.73 82.47 83.60 20,934,874 -3.63(-4.16%)
Jan 12, 2024 88.77 89.37 86.97 87.23 8,538,073 -0.79(-0.89%)
Jan 11, 2024 88.45 88.45 87.08 88.02 9,666,969 -0.94(-1.06%)
Jan 10, 2024 89.01 89.44 88.77 88.96 7,122,656 -0.56(-0.63%)
Jan 09, 2024 90.20 90.28 89.14 89.53 7,808,306 -1.41(-1.55%)
Jan 08, 2024 90.65 91.25 89.74 90.94 6,925,936 +0.26(+0.29%)
Jan 05, 2024 89.67 91.35 89.52 90.67 6,198,397 +1.06(+1.18%)
Jan 04, 2024 89.61 90.57 89.14 89.61 8,982,820 +0.23(+0.26%)
Jan 03, 2024 90.64 90.64 88.76 89.38 7,698,831 -1.94(-2.12%)
Jan 02, 2024 90.11 91.56 89.82 91.32 6,302,957 +0.63(+0.70%)
Dec 29, 2023 90.92 91.19 90.50 90.68 4,907,315 -0.38(-0.42%)
Dec 28, 2023 90.74 91.36 90.67 91.06 4,202,542 -0.02(-0.02%)
Dec 27, 2023 90.14 91.11 89.86 91.08 4,186,060 +0.80(+0.88%)
Dec 26, 2023 90.06 90.46 89.83 90.29 2,803,678 +0.42(+0.47%)
Dec 22, 2023 90.34 91.08 89.69 89.87 5,965,082 -0.21(-0.24%)
Dec 21, 2023 89.60 90.11 89.12 90.08 8,044,863 +1.45(+1.63%)
Dec 20, 2023 88.94 89.77 88.43 88.63 10,310,828 -0.76(-0.85%)
Dec 19, 2023 88.42 89.82 88.20 89.39 8,343,983 +1.13(+1.28%)
Dec 18, 2023 89.14 89.15 88.12 88.26 9,358,689 -0.80(-0.90%)
Dec 15, 2023 88.50 89.31 87.78 89.06 17,416,712 +0.53(+0.59%)
Dec 14, 2023 84.83 89.47 84.81 88.53 20,409,350 +5.26(+6.32%)
Dec 13, 2023 81.17 83.74 81.01 83.27 10,426,748 +1.97(+2.43%)
Dec 12, 2023 80.66 81.36 80.29 81.30 7,604,007 +0.76(+0.94%)
Dec 11, 2023 80.10 80.56 79.70 80.54 6,558,285 +0.53(+0.66%)
Dec 08, 2023 78.07 80.38 77.94 80.02 10,636,064 +1.88(+2.40%)
Dec 07, 2023 77.57 78.35 77.43 78.14 5,584,049 +0.91(+1.18%)
Dec 06, 2023 78.56 79.51 77.14 77.22 7,528,468 -0.74(-0.95%)
Dec 05, 2023 78.46 78.62 77.40 77.96 6,274,237 -1.01(-1.28%)
Dec 04, 2023 77.94 79.24 77.86 78.98 6,903,374 +0.31(+0.40%)
Dec 01, 2023 76.90 78.75 76.57 78.66 9,889,221 +1.51(+1.95%)
Nov 30, 2023 76.60 77.29 76.06 77.16 8,677,071 +0.77(+1.01%)
Nov 29, 2023 75.35 77.34 75.21 76.39 7,630,181 +1.62(+2.17%)
Nov 28, 2023 75.23 75.32 74.23 74.76 9,457,179 -1.04(-1.37%)
Nov 27, 2023 76.12 76.19 75.45 75.81 5,385,616 -0.68(-0.89%)
Nov 24, 2023 76.11 76.74 75.90 76.49 2,465,886 +0.16(+0.20%)
Nov 22, 2023 76.62 76.70 76.05 76.33 4,411,872 +0.02(+0.03%)
Nov 21, 2023 76.89 77.16 76.07 76.31 7,603,771 -1.20(-1.54%)
Nov 20, 2023 77.83 77.99 77.16 77.51 7,860,947 -0.56(-0.72%)
Nov 17, 2023 78.12 78.23 77.74 78.07 6,252,859 +0.60(+0.78%)
Nov 16, 2023 77.78 78.07 76.87 77.47 6,948,166 -0.02(-0.03%)
Nov 15, 2023 76.41 77.84 76.34 77.49 10,119,450 +1.33(+1.75%)
Nov 14, 2023 74.57 76.78 74.56 76.16 12,634,078 +3.18(+4.36%)
Nov 13, 2023 72.69 73.44 72.50 72.98 5,005,466 -0.28(-0.38%)
Nov 10, 2023 72.61 73.32 72.01 73.26 9,394,464 +1.11(+1.54%)
Nov 09, 2023 73.60 73.98 71.92 72.15 9,765,234 -1.73(-2.34%)
Nov 08, 2023 73.37 74.09 72.99 73.88 8,302,014 +0.45(+0.61%)
Nov 07, 2023 73.77 74.07 72.87 73.43 7,874,384 -0.40(-0.54%)
Nov 06, 2023 74.57 74.65 73.29 73.83 8,370,702 -0.33(-0.45%)
Nov 03, 2023 72.54 74.57 72.49 74.16 15,374,185 +2.72(+3.81%)
Nov 02, 2023 69.71 71.51 69.68 71.44 11,965,866 +2.44(+3.54%)
Nov 01, 2023 69.21 69.93 68.75 69.00 9,692,497 +0.13(+0.18%)
Oct 31, 2023 68.82 69.07 68.34 68.87 9,202,141 +0.22(+0.33%)
Oct 30, 2023 68.12 68.94 67.51 68.65 10,045,798 +1.01(+1.50%)
Oct 27, 2023 69.09 69.18 67.43 67.64 11,552,676 -1.60(-2.32%)
Oct 26, 2023 68.66 69.84 68.60 69.24 11,347,808 +0.64(+0.94%)
Oct 25, 2023 68.45 69.08 68.33 68.60 8,804,251 -0.15(-0.22%)
Oct 24, 2023 68.93 69.27 68.29 68.75 9,643,392 -0.13(-0.20%)
Oct 23, 2023 69.87 70.01 68.44 68.89 13,370,774 -1.37(-1.96%)
Oct 20, 2023 70.25 71.09 69.51 70.26 11,731,203 +0.20(+0.29%)
Oct 19, 2023 71.93 73.46 70.02 70.06 18,199,438 -1.88(-2.62%)
Oct 18, 2023 73.43 74.04 70.52 71.94 36,165,356 -5.24(-6.78%)
Oct 17, 2023 74.93 77.46 74.92 77.18 12,818,354 +1.54(+2.03%)
Oct 16, 2023 75.70 76.07 74.82 75.64 8,222,934 +0.90(+1.21%)
Oct 13, 2023 75.13 76.12 74.30 74.74 6,709,165 -0.02(-0.03%)
Oct 12, 2023 75.77 75.77 74.26 74.76 12,165,366 -1.05(-1.38%)
Oct 11, 2023 76.77 77.06 75.62 75.80 9,293,352 -1.18(-1.53%)
Oct 10, 2023 77.10 77.93 76.87 76.98 6,487,351 +0.21(+0.28%)
Oct 09, 2023 76.48 76.94 75.83 76.77 5,333,906 -0.40(-0.52%)
Oct 06, 2023 75.63 77.61 75.32 77.18 6,564,153 +1.13(+1.49%)
Oct 05, 2023 75.40 76.42 74.96 76.04 5,817,828 +0.06(+0.08%)
Oct 04, 2023 75.03 76.18 74.56 75.99 7,126,629 +1.03(+1.37%)
Oct 03, 2023 76.46 76.71 74.77 74.96 7,833,616 -2.30(-2.97%)
Oct 02, 2023 77.92 78.27 76.76 77.25 6,994,719 -1.21(-1.54%)
Sep 29, 2023 79.75 79.83 77.84 78.46 7,110,219 -0.50(-0.63%)
Sep 28, 2023 78.28 79.30 78.25 78.96 5,896,494 +0.52(+0.66%)
Sep 27, 2023 79.17 79.37 77.91 78.44 5,942,258 -0.50(-0.63%)
Sep 26, 2023 78.86 79.52 78.51 78.94 5,784,205 -0.83(-1.04%)
Sep 25, 2023 79.39 79.91 79.42 79.77 4,942,942 -0.25(-0.31%)
Sep 22, 2023 81.88 81.88 79.75 80.02 7,724,483 -1.53(-1.87%)
Sep 21, 2023 82.95 83.11 81.50 81.55 7,217,787 -2.17(-2.59%)
Sep 20, 2023 85.34 85.65 83.64 83.72 5,483,588 -1.32(-1.55%)
Sep 19, 2023 85.29 85.96 84.49 85.04 6,004,931 -0.19(-0.23%)
Sep 18, 2023 85.09 85.55 84.11 85.23 5,726,292 +0.29(+0.34%)
Sep 15, 2023 84.72 85.25 84.49 84.94 18,349,884 -0.63(-0.74%)
Sep 14, 2023 84.62 85.61 84.47 85.57 8,440,097 +1.75(+2.09%)
Sep 13, 2023 82.77 84.35 82.77 83.82 11,050,957 +1.63(+1.99%)
Sep 12, 2023 80.07 83.13 79.96 82.19 9,307,196 +1.96(+2.44%)
Sep 11, 2023 82.03 82.31 80.08 80.23 8,097,959 -1.35(-1.66%)
Sep 08, 2023 80.85 81.62 80.38 81.59 6,381,576 +1.04(+1.29%)
Sep 07, 2023 80.69 81.54 80.49 80.55 5,728,072 -0.31(-0.38%)
Sep 06, 2023 80.97 81.42 80.08 80.86 5,603,997 -0.65(-0.80%)
Sep 05, 2023 82.47 82.88 81.48 81.51 5,120,353 -0.87(-1.06%)
Sep 01, 2023 82.62 83.06 81.94 82.38 5,185,429 +0.58(+0.70%)
Aug 31, 2023 82.31 82.31 81.43 81.81 5,809,285 -0.11(-0.13%)
Aug 30, 2023 82.26 82.62 81.69 81.91 5,258,280 -0.28(-0.34%)
Aug 29, 2023 81.10 82.23 81.01 82.19 6,466,043 +1.12(+1.39%)
Aug 28, 2023 80.51 81.54 80.48 81.07 6,702,946 +1.11(+1.39%)
Aug 25, 2023 80.40 80.85 79.49 79.95 5,684,731 -0.21(-0.26%)
Aug 24, 2023 79.90 81.42 79.84 80.16 5,228,124 +0.05(+0.06%)
Aug 23, 2023 79.74 80.43 79.63 80.12 6,119,231 +0.39(+0.49%)
Aug 22, 2023 81.38 81.44 79.59 79.72 6,248,405 -1.22(-1.51%)
Aug 21, 2023 81.68 81.97 80.38 80.94 5,605,072 -0.61(-0.75%)
Aug 18, 2023 81.62 82.91 81.38 81.56 6,921,826 -0.86(-1.05%)
Aug 17, 2023 83.20 83.49 81.86 82.42 7,922,061 -0.19(-0.23%)
Aug 16, 2023 82.37 83.38 82.23 82.61 5,981,112 -0.16(-0.20%)
Aug 15, 2023 83.02 83.08 82.35 82.78 9,689,238 -1.12(-1.34%)
Aug 14, 2023 83.55 83.97 83.12 83.90 3,790,458 -0.36(-0.42%)
Aug 11, 2023 83.64 84.74 83.60 84.26 4,082,666 +0.06(+0.07%)
Aug 10, 2023 84.46 85.44 83.89 84.20 4,423,739 +0.08(+0.09%)
Aug 09, 2023 85.00 85.51 84.04 84.12 5,412,357 -0.87(-1.03%)
Aug 08, 2023 84.40 85.04 82.87 85.00 7,203,275 -0.59(-0.68%)
Aug 07, 2023 85.94 86.19 85.49 85.58 4,853,667 +0.28(+0.33%)
Aug 04, 2023 85.84 86.51 85.04 85.30 6,444,988 -0.34(-0.39%)
Aug 03, 2023 85.35 86.01 85.04 85.64 5,348,495 -0.17(-0.20%)
Aug 02, 2023 86.01 86.60 85.30 85.81 6,671,953 -1.56(-1.78%)
Aug 01, 2023 87.62 87.84 87.07 87.37 4,651,363 -0.60(-0.68%)
Jul 31, 2023 88.28 88.58 87.47 87.97 5,465,861 -0.01(-0.01%)
Jul 28, 2023 88.83 88.96 87.51 87.98 6,036,040 -0.32(-0.36%)
Jul 27, 2023 89.15 90.16 88.10 88.29 8,853,115 -0.75(-0.84%)
Jul 26, 2023 89.86 90.58 88.80 89.04 7,561,244 -0.84(-0.93%)
Jul 25, 2023 90.15 90.98 89.87 89.88 8,151,791 -0.24(-0.26%)
Jul 24, 2023 89.49 90.81 89.20 90.12 7,626,257 +0.63(+0.70%)
Jul 21, 2023 89.74 89.86 88.59 89.49 6,616,647 +0.20(+0.22%)
Jul 20, 2023 88.63 89.62 88.40 89.29 10,022,467 +0.61(+0.69%)
Jul 19, 2023 87.04 89.35 86.94 88.68 12,664,799 +1.16(+1.33%)
Jul 18, 2023 83.33 88.11 82.91 87.52 22,725,758 +5.30(+6.45%)
Jul 17, 2023 81.56 82.72 81.56 82.22 8,296,840 +0.56(+0.69%)
Jul 14, 2023 83.21 83.22 81.45 81.66 8,123,130 -0.41(-0.50%)
Jul 13, 2023 82.09 82.48 81.62 82.07 6,334,590 +0.42(+0.51%)
Jul 12, 2023 82.51 83.49 81.49 81.65 9,035,544 +0.77(+0.95%)
Jul 11, 2023 79.87 81.32 79.60 80.88 11,617,227 +1.48(+1.87%)
Jul 10, 2023 79.41 80.33 79.18 79.39 6,449,637 +0.04(+0.05%)
Jul 07, 2023 79.02 80.00 78.92 79.35 8,632,625 +0.03(+0.04%)
Jul 06, 2023 80.77 80.84 79.03 79.33 8,982,005 -2.47(-3.01%)
Jul 05, 2023 81.82 82.13 81.25 81.79 7,074,577 -0.47(-0.57%)
Jul 03, 2023 82.19 83.44 81.71 82.26 6,134,184 +0.96(+1.18%)
Jun 30, 2023 81.89 82.33 81.30 81.30 6,504,278 +0.15(+0.19%)
Jun 29, 2023 81.24 81.92 80.56 81.14 9,523,505 +1.19(+1.49%)
Jun 28, 2023 80.48 80.50 79.62 79.95 5,021,320 -0.42(-0.52%)
Jun 27, 2023 79.88 80.79 79.37 80.37 6,975,072 +0.80(+1.00%)
Jun 26, 2023 79.54 80.19 79.24 79.57 6,699,017 +0.01(+0.01%)
Jun 23, 2023 79.26 79.88 78.63 79.56 10,532,887 -0.88(-1.09%)
Jun 22, 2023 81.41 81.51 80.30 80.44 6,528,484 -1.75(-2.13%)
Jun 21, 2023 82.40 83.09 82.15 82.19 6,663,355 -0.37(-0.45%)
Jun 20, 2023 82.91 83.02 82.10 82.56 7,754,774 -1.29(-1.54%)
Jun 16, 2023 85.31 85.34 83.71 83.86 13,817,201 -0.91(-1.08%)
Jun 15, 2023 83.42 85.03 83.20 84.77 9,037,416 +1.02(+1.22%)
Jun 14, 2023 84.34 85.19 83.43 83.75 6,063,686 -0.29(-0.34%)
Jun 13, 2023 83.62 84.70 83.38 84.04 6,396,352 +0.80(+0.96%)
Jun 12, 2023 82.06 83.42 81.88 83.24 7,409,919 +1.17(+1.43%)
Jun 09, 2023 82.57 82.78 81.54 82.07 6,601,306 -0.10(-0.12%)
Jun 08, 2023 82.25 82.73 81.09 82.16 7,139,319 -0.18(-0.22%)
Jun 07, 2023 81.91 82.83 81.66 82.34 7,784,158 +0.61(+0.75%)
Jun 06, 2023 79.58 82.09 79.27 81.73 7,251,632 +2.02(+2.53%)
Jun 05, 2023 80.34 80.68 79.22 79.72 7,691,409 -0.58(-0.72%)
Jun 02, 2023 78.95 80.61 78.95 80.30 6,532,500 +2.17(+2.78%)
Jun 01, 2023 78.61 78.86 77.55 78.13 7,203,149 +0.30(+0.38%)
May 31, 2023 79.07 79.27 77.23 77.83 10,041,542 -1.58(-1.99%)
May 30, 2023 80.12 80.51 79.12 79.41 6,173,365 -0.46(-0.57%)
May 26, 2023 78.98 80.57 78.85 79.87 7,785,786 +0.86(+1.08%)
May 25, 2023 77.31 79.13 77.09 79.01 7,314,334 +1.69(+2.19%)
May 24, 2023 78.07 78.28 76.86 77.32 7,172,445 -1.35(-1.72%)
May 23, 2023 78.06 79.55 77.95 78.67 5,799,669 +0.35(+0.45%)
May 22, 2023 78.30 79.16 77.97 78.32 5,796,534 +0.03(+0.04%)
May 19, 2023 79.76 80.36 78.28 78.29 11,748,203 -2.14(-2.66%)
May 18, 2023 79.68 80.49 79.03 80.43 5,638,358 +0.55(+0.69%)
May 17, 2023 78.57 79.89 78.53 79.88 10,920,029 +1.95(+2.50%)
May 16, 2023 78.74 79.08 77.88 77.93 7,209,673 -1.04(-1.31%)
May 15, 2023 78.70 79.37 78.30 78.96 5,285,992 +0.53(+0.68%)
May 12, 2023 79.01 79.27 77.74 78.43 5,471,879 -0.23(-0.29%)
May 11, 2023 78.80 78.84 77.70 78.66 7,056,687 -1.04(-1.30%)
May 10, 2023 80.98 81.12 78.82 79.70 5,131,004 -0.62(-0.77%)
May 09, 2023 79.96 80.82 79.67 80.31 4,602,501 -0.06(-0.07%)
May 08, 2023 81.37 81.46 80.27 80.37 6,118,229 -0.43(-0.53%)
May 05, 2023 79.76 80.93 79.60 80.80 8,706,421 +2.16(+2.75%)
May 04, 2023 80.12 80.39 77.69 78.64 10,880,740 -2.04(-2.53%)
May 03, 2023 82.25 82.99 80.50 80.68 6,874,742 -1.47(-1.78%)
May 02, 2023 83.36 83.36 81.23 82.14 6,636,220 -1.56(-1.87%)
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.