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
)
4.930
-0.100 (-1.99%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2024
5.016
5.215
4.928
5.210
17,957,802
+0.35(+7.20%)
May 30, 2024
4.870
4.938
4.821
4.860
10,839,902
+0.02(+0.40%)
May 29, 2024
4.919
4.919
4.773
4.841
13,498,341
-0.13(-2.54%)
May 28, 2024
4.958
5.055
4.899
4.967
10,488,582
+0.07(+1.39%)
May 24, 2024
4.977
5.030
4.860
4.899
13,704,421
+0.00(+0.00%)
May 23, 2024
4.870
5.307
4.685
4.899
26,235,514
+0.09(+1.82%)
May 22, 2024
4.860
4.885
4.763
4.812
11,577,716
-0.05(-1.00%)
May 21, 2024
5.035
5.133
4.860
4.860
21,823,284
-0.22(-4.40%)
May 20, 2024
4.870
5.133
4.841
5.084
21,029,462
+0.21(+4.39%)
May 17, 2024
4.919
5.064
4.841
4.870
19,583,658
-0.11(-2.15%)
May 16, 2024
5.201
5.210
4.812
4.977
23,475,410
-0.29(-5.54%)
May 15, 2024
5.764
5.784
5.123
5.269
24,638,666
-0.42(-7.35%)
May 14, 2024
6.027
6.357
5.609
5.687
61,411,704
+0.26(+4.84%)
May 13, 2024
4.676
6.124
4.676
5.424
68,113,944
+0.78(+16.74%)
May 10, 2024
4.608
4.715
4.530
4.646
12,475,665
+0.09(+1.92%)
May 09, 2024
4.209
4.617
4.170
4.559
21,487,078
+0.22(+5.16%)
May 08, 2024
4.092
4.345
4.049
4.335
21,450,414
+0.17(+4.21%)
May 07, 2024
4.297
4.374
4.083
4.160
17,736,324
-0.21(-4.89%)
May 06, 2024
4.287
4.646
4.190
4.374
32,671,482
-0.36(-7.60%)
May 03, 2024
4.821
5.026
4.729
4.734
21,606,218
+0.03(+0.62%)
May 02, 2024
4.608
4.763
4.570
4.705
12,177,141
+0.20(+4.54%)
May 01, 2024
4.540
4.710
4.462
4.501
14,816,732
+0.03(+0.65%)
Apr 30, 2024
4.549
4.690
4.472
4.472
10,860,177
-0.17(-3.77%)
Apr 29, 2024
4.472
4.656
4.467
4.646
11,779,068
+0.26(+5.99%)
Apr 26, 2024
4.472
4.588
4.384
4.384
9,275,504
-0.05(-1.10%)
Apr 25, 2024
4.413
4.462
4.258
4.433
8,490,590
-0.01(-0.22%)
Apr 24, 2024
4.491
4.557
4.423
4.442
14,674,523
-0.07(-1.51%)
Apr 23, 2024
4.403
4.637
4.365
4.510
11,730,512
+0.12(+2.65%)
Apr 22, 2024
4.306
4.423
4.258
4.394
10,636,530
+0.10(+2.26%)
Apr 19, 2024
4.656
4.700
4.297
4.297
22,176,766
-0.41(-8.68%)
Apr 18, 2024
4.507
4.724
4.422
4.705
16,825,066
+0.21(+4.61%)
Apr 17, 2024
4.431
4.582
4.384
4.497
12,835,138
+0.14(+3.25%)
Apr 16, 2024
4.375
4.521
4.328
4.356
14,059,684
-0.11(-2.53%)
Apr 15, 2024
4.554
5.007
4.309
4.469
59,940,220
+0.71(+18.80%)
Apr 12, 2024
3.837
3.903
3.715
3.762
15,630,435
-0.09(-2.44%)
Apr 11, 2024
3.885
3.913
3.743
3.856
10,883,422
-0.02(-0.49%)
Apr 10, 2024
3.828
3.899
3.715
3.875
20,161,258
-0.16(-3.97%)
Apr 09, 2024
3.866
4.045
3.852
4.035
10,664,732
+0.18(+4.65%)
Apr 08, 2024
3.866
3.908
3.809
3.856
8,838,414
+0.04(+0.99%)
Apr 05, 2024
3.913
3.941
3.809
3.819
19,315,324
-0.17(-4.26%)
Apr 04, 2024
4.054
4.186
3.988
3.988
11,367,663
-0.02(-0.47%)
Apr 03, 2024
4.026
4.054
3.922
4.007
10,394,641
-0.06(-1.39%)
Apr 02, 2024
4.177
4.215
4.035
4.064
15,298,562
-0.19(-4.43%)
Apr 01, 2024
4.431
4.446
4.196
4.252
15,750,215
-0.18(-4.04%)
Mar 28, 2024
4.394
4.456
4.356
4.431
25,591,344
-0.02(-0.42%)
Mar 27, 2024
3.866
4.516
3.781
4.450
44,447,404
+0.70(+18.59%)
Mar 26, 2024
3.753
3.847
3.705
3.753
10,406,919
+0.02(+0.51%)
Mar 25, 2024
3.866
3.969
3.734
3.734
11,299,151
-0.13(-3.41%)
Mar 22, 2024
4.007
4.083
3.837
3.866
13,241,360
-0.15(-3.76%)
Mar 21, 2024
4.045
4.144
3.932
4.017
12,495,505
+0.01(+0.24%)
Mar 20, 2024
4.111
4.177
3.960
4.007
15,780,320
-0.14(-3.41%)
Mar 19, 2024
4.017
4.205
3.991
4.149
10,088,513
+0.09(+2.33%)
Mar 18, 2024
4.035
4.130
4.026
4.054
14,967,362
-0.09(-2.27%)
Mar 15, 2024
3.960
4.186
3.894
4.149
128,478,640
+0.19(+4.76%)
Mar 14, 2024
4.167
4.186
3.922
3.960
15,324,086
-0.21(-4.98%)
Mar 13, 2024
4.007
4.248
3.979
4.167
13,519,133
+0.15(+3.76%)
Mar 12, 2024
3.951
4.073
3.932
4.017
13,449,730
+0.07(+1.67%)
Mar 11, 2024
3.960
4.074
3.913
3.951
20,085,426
+0.01(+0.24%)
Mar 08, 2024
4.262
4.307
3.932
3.941
18,234,196
-0.25(-5.86%)
Mar 07, 2024
4.309
4.422
4.144
4.186
16,536,232
-0.07(-1.55%)
Mar 06, 2024
4.271
4.422
4.218
4.252
18,787,390
+0.08(+1.81%)
Mar 05, 2024
4.092
4.243
4.017
4.177
16,264,633
+0.04(+0.91%)
Mar 04, 2024
4.120
4.233
3.998
4.139
22,597,118
+0.01(+0.23%)
Mar 01, 2024
4.054
4.299
3.988
4.130
34,261,628
+0.16(+4.04%)
Feb 29, 2024
4.007
4.111
3.926
3.969
21,654,542
+0.04(+0.96%)
Feb 28, 2024
3.885
3.998
3.837
3.932
16,889,444
+0.00(+0.00%)
Feb 27, 2024
3.687
4.002
3.687
3.932
31,415,672
+0.31(+8.59%)
Feb 26, 2024
3.592
3.753
3.545
3.621
16,169,147
+0.00(+0.00%)
Feb 23, 2024
3.479
3.649
3.394
3.621
15,202,180
+0.14(+4.07%)
Feb 22, 2024
3.583
3.592
3.460
3.479
16,635,224
-0.10(-2.89%)
Feb 21, 2024
3.300
3.715
3.253
3.583
31,153,610
+0.19(+5.56%)
Feb 20, 2024
3.366
3.474
3.309
3.394
22,031,210
+0.04(+1.12%)
Feb 16, 2024
3.564
3.677
3.357
3.357
31,251,904
-0.28(-7.77%)
Feb 15, 2024
3.536
3.734
3.517
3.639
15,695,900
+0.14(+4.04%)
Feb 14, 2024
3.366
3.536
3.338
3.498
16,861,210
+0.19(+5.70%)
Feb 13, 2024
3.234
3.347
3.159
3.309
26,410,022
-0.11(-3.31%)
Feb 12, 2024
3.206
3.489
3.202
3.423
22,921,350
+0.22(+6.76%)
Feb 09, 2024
3.102
3.225
3.045
3.206
16,657,682
+0.11(+3.66%)
Feb 08, 2024
3.064
3.187
3.036
3.093
14,537,394
+0.02(+0.61%)
Feb 07, 2024
3.064
3.111
2.979
3.074
13,206,769
+0.03(+0.93%)
Feb 06, 2024
2.970
3.093
2.951
3.045
16,419,191
+0.06(+1.89%)
Feb 05, 2024
3.045
3.079
2.946
2.989
14,249,656
-0.10(-3.35%)
Feb 02, 2024
3.017
3.144
2.913
3.093
30,207,550
+0.02(+0.61%)
Feb 01, 2024
2.951
3.093
2.909
3.074
17,080,746
+0.15(+5.16%)
Jan 31, 2024
2.989
3.055
2.904
2.923
22,689,508
-0.06(-1.90%)
Jan 30, 2024
2.904
3.036
2.904
2.979
27,956,238
-0.07(-2.17%)
Jan 29, 2024
3.074
3.093
2.942
3.045
28,470,880
-0.04(-1.22%)
Jan 26, 2024
3.177
3.225
3.064
3.083
20,311,188
-0.13(-4.11%)
Jan 25, 2024
3.140
3.225
3.045
3.215
16,385,794
+0.12(+3.96%)
Jan 24, 2024
3.206
3.243
3.045
3.093
13,723,328
-0.03(-0.91%)
Jan 23, 2024
3.130
3.187
3.027
3.121
13,530,038
+0.07(+2.16%)
Jan 22, 2024
2.904
3.093
2.866
3.055
25,235,312
+0.16(+5.54%)
Jan 19, 2024
2.895
2.918
2.753
2.895
25,662,360
+0.00(+0.00%)
Jan 18, 2024
2.913
2.961
2.819
2.895
21,857,226
+0.00(+0.00%)
Jan 17, 2024
3.027
3.083
2.753
2.895
49,522,696
-0.16(-5.25%)
Jan 16, 2024
3.187
3.215
3.027
3.055
31,711,598
-0.18(-5.54%)
Jan 12, 2024
3.375
3.441
3.225
3.234
24,011,516
-0.09(-2.83%)
Jan 11, 2024
3.460
3.479
3.281
3.328
20,964,322
-0.10(-3.02%)
Jan 10, 2024
3.432
3.441
3.262
3.432
26,815,614
-0.02(-0.55%)
Jan 09, 2024
3.243
3.460
3.116
3.451
45,984,360
+0.25(+7.96%)
Jan 08, 2024
3.281
3.437
3.187
3.196
55,073,172
-0.15(-4.51%)
Jan 05, 2024
3.668
3.771
3.215
3.347
164,780,432
-1.37(-29.00%)
Jan 04, 2024
4.611
4.827
4.568
4.714
21,227,314
+0.09(+2.04%)
Jan 03, 2024
4.705
4.752
4.554
4.620
19,264,552
-0.15(-3.16%)
Jan 02, 2024
4.648
4.865
4.601
4.771
19,240,098
+0.14(+3.05%)
Dec 29, 2023
4.743
4.771
4.620
4.629
16,893,930
-0.16(-3.35%)
Dec 28, 2023
4.620
4.790
4.582
4.790
16,925,108
+0.17(+3.67%)
Dec 27, 2023
4.620
4.714
4.582
4.620
14,285,643
-0.01(-0.20%)
Dec 26, 2023
4.620
4.686
4.554
4.629
14,247,788
-0.01(-0.20%)
Dec 22, 2023
4.686
4.761
4.582
4.639
16,053,887
-0.02(-0.40%)
Dec 21, 2023
4.667
4.732
4.526
4.658
17,256,980
+0.08(+1.86%)
Dec 20, 2023
4.771
4.827
4.563
4.573
16,409,103
-0.20(-4.15%)
Dec 19, 2023
4.714
4.790
4.648
4.771
13,018,162
+0.11(+2.43%)
Dec 18, 2023
4.790
4.846
4.639
4.658
15,509,387
-0.10(-2.18%)
Dec 15, 2023
5.167
5.219
4.724
4.761
26,556,274
-0.40(-7.68%)
Dec 14, 2023
4.941
5.436
4.931
5.157
42,713,776
+0.46(+9.84%)
Dec 13, 2023
4.365
4.776
4.224
4.695
28,245,426
+0.33(+7.56%)
Dec 12, 2023
4.516
4.516
4.347
4.365
12,025,182
-0.15(-3.34%)
Dec 11, 2023
4.356
4.526
4.318
4.516
10,313,699
+0.09(+2.13%)
Dec 08, 2023
4.441
4.526
4.375
4.422
11,392,761
-0.08(-1.88%)
Dec 07, 2023
4.365
4.582
4.347
4.507
13,741,844
+0.15(+3.46%)
Dec 06, 2023
4.724
4.893
4.318
4.356
30,043,696
-0.33(-7.04%)
Dec 05, 2023
4.887
4.896
4.585
4.686
18,364,646
-0.21(-4.30%)
Dec 04, 2023
4.723
4.956
4.713
4.896
17,513,574
+0.13(+2.69%)
Dec 01, 2023
4.457
4.768
4.411
4.768
25,557,938
+0.33(+7.42%)
Nov 30, 2023
4.512
4.530
4.375
4.439
13,372,906
-0.05(-1.02%)
Nov 29, 2023
4.430
4.658
4.425
4.485
12,668,891
+0.13(+2.94%)
Nov 28, 2023
4.366
4.411
4.283
4.356
8,974,129
-0.05(-1.24%)
Nov 27, 2023
4.265
4.411
4.192
4.411
11,622,062
+0.14(+3.21%)
Nov 24, 2023
4.164
4.292
4.114
4.274
4,199,837
+0.11(+2.64%)
Nov 22, 2023
4.210
4.237
4.109
4.164
7,414,074
+0.01(+0.22%)
Nov 21, 2023
4.366
4.366
4.146
4.155
14,203,215
-0.28(-6.39%)
Nov 20, 2023
4.210
4.439
4.137
4.439
13,991,117
+0.22(+5.21%)
Nov 17, 2023
4.265
4.300
4.146
4.219
9,584,207
+0.02(+0.44%)
Nov 16, 2023
4.329
4.366
4.119
4.201
9,080,672
-0.15(-3.37%)
Nov 15, 2023
4.283
4.475
4.265
4.347
17,724,498
+0.06(+1.50%)
Nov 14, 2023
4.054
4.338
3.981
4.283
30,490,760
+0.55(+14.71%)
Nov 13, 2023
3.853
3.871
3.698
3.734
18,439,462
-0.15(-3.77%)
Nov 10, 2023
4.128
4.137
3.752
3.881
38,256,228
-0.37(-8.62%)
Nov 09, 2023
4.457
4.457
4.210
4.247
12,363,298
-0.16(-3.53%)
Nov 08, 2023
4.549
4.572
4.384
4.402
13,127,380
-0.14(-3.02%)
Nov 07, 2023
4.631
4.704
4.498
4.540
10,958,496
-0.08(-1.78%)
Nov 06, 2023
4.924
4.951
4.608
4.622
13,267,608
-0.37(-7.34%)
Nov 03, 2023
4.915
5.070
4.915
4.988
19,717,084
+0.22(+4.61%)
Nov 02, 2023
4.393
4.787
4.393
4.768
22,190,826
+0.50(+11.80%)
Nov 01, 2023
4.356
4.425
4.137
4.265
16,614,820
-0.11(-2.51%)
Oct 31, 2023
4.485
4.549
4.329
4.375
12,417,690
-0.04(-0.83%)
Oct 30, 2023
4.567
4.631
4.366
4.411
12,354,913
-0.07(-1.63%)
Oct 27, 2023
4.796
4.805
4.393
4.485
16,854,056
-0.24(-5.04%)
Oct 26, 2023
4.292
4.787
4.292
4.723
33,495,586
+0.64(+15.70%)
Oct 25, 2023
4.274
4.393
4.064
4.082
13,187,394
-0.22(-5.11%)
Oct 24, 2023
4.320
4.366
4.265
4.302
10,240,592
+0.09(+2.17%)
Oct 23, 2023
4.210
4.347
4.091
4.210
12,290,653
-0.09(-2.13%)
Oct 20, 2023
4.219
4.356
4.183
4.302
14,740,816
+0.05(+1.29%)
Oct 19, 2023
4.320
4.416
4.219
4.247
9,919,299
-0.10(-2.32%)
Oct 18, 2023
4.594
4.594
4.329
4.347
12,993,667
-0.28(-6.13%)
Oct 17, 2023
4.485
4.723
4.466
4.631
12,264,403
+0.06(+1.40%)
Oct 16, 2023
4.485
4.585
4.265
4.567
22,273,000
+0.03(+0.60%)
Oct 13, 2023
4.842
4.869
4.530
4.540
15,435,183
-0.29(-6.06%)
Oct 12, 2023
5.015
5.061
4.745
4.832
12,572,269
-0.20(-4.00%)
Oct 11, 2023
4.906
5.070
4.906
5.034
11,538,104
+0.14(+2.80%)
Oct 10, 2023
4.732
4.951
4.672
4.896
9,569,953
+0.20(+4.29%)
Oct 09, 2023
4.594
4.732
4.594
4.695
11,048,831
+0.03(+0.59%)
Oct 06, 2023
4.759
4.787
4.599
4.668
11,133,219
-0.18(-3.77%)
Oct 05, 2023
4.814
4.887
4.759
4.851
6,976,989
+0.04(+0.76%)
Oct 04, 2023
4.540
4.842
4.512
4.814
12,891,324
+0.28(+6.26%)
Oct 03, 2023
4.713
4.759
4.503
4.530
15,595,568
-0.26(-5.35%)
Oct 02, 2023
4.951
4.997
4.723
4.787
12,412,841
-0.20(-4.04%)
Sep 29, 2023
4.768
5.061
4.759
4.988
15,860,562
+0.20(+4.21%)
Sep 28, 2023
4.622
4.832
4.613
4.787
14,411,955
+0.18(+3.98%)
Sep 27, 2023
4.631
4.713
4.549
4.604
17,003,464
-0.01(-0.20%)
Sep 26, 2023
4.759
4.791
4.567
4.613
18,453,434
-0.22(-4.55%)
Sep 25, 2023
4.814
4.851
4.713
4.832
15,773,041
-0.05(-1.12%)
Sep 22, 2023
4.906
4.976
4.759
4.887
19,019,424
+0.03(+0.57%)
Sep 21, 2023
5.208
5.217
4.851
4.860
28,074,068
-0.44(-8.29%)
Sep 20, 2023
5.574
5.578
5.299
5.299
17,399,694
-0.21(-3.82%)
Sep 19, 2023
5.574
5.638
5.491
5.510
12,001,666
-0.06(-1.15%)
Sep 18, 2023
5.775
5.775
5.574
5.574
14,962,888
-0.25(-4.25%)
Sep 15, 2023
5.940
5.958
5.711
5.821
23,021,766
-0.20(-3.34%)
Sep 14, 2023
5.949
6.077
5.921
6.022
11,139,932
+0.15(+2.49%)
Sep 13, 2023
5.857
5.931
5.775
5.876
11,019,707
+0.00(+0.00%)
Sep 12, 2023
5.768
5.920
5.706
5.876
11,049,323
+0.07(+1.23%)
Sep 11, 2023
5.965
5.985
5.786
5.804
9,714,456
-0.13(-2.26%)
Sep 08, 2023
6.028
6.032
5.876
5.938
11,947,362
-0.08(-1.34%)
Sep 07, 2023
6.207
6.233
6.019
6.019
18,202,742
-0.25(-3.99%)
Sep 06, 2023
6.359
6.421
6.198
6.269
10,400,972
-0.11(-1.68%)
Sep 05, 2023
6.484
6.520
6.368
6.377
8,062,483
-0.14(-2.19%)
Sep 01, 2023
6.520
6.618
6.475
6.520
8,136,587
+0.06(+0.97%)
Aug 31, 2023
6.421
6.555
6.390
6.457
9,150,580
-0.11(-1.63%)
Aug 30, 2023
6.511
6.600
6.412
6.564
7,136,309
+0.05(+0.82%)
Aug 29, 2023
6.368
6.520
6.260
6.511
9,303,959
+0.20(+3.12%)
Aug 28, 2023
6.296
6.448
6.296
6.314
8,325,171
+0.04(+0.71%)
Aug 25, 2023
6.341
6.403
6.198
6.269
7,810,018
-0.07(-1.13%)
Aug 24, 2023
6.287
6.484
6.225
6.341
9,121,129
+0.04(+0.71%)
Aug 23, 2023
6.055
6.323
5.992
6.296
14,039,830
+0.24(+3.99%)
Aug 22, 2023
6.305
6.305
5.912
6.055
24,825,426
-0.21(-3.42%)
Aug 21, 2023
6.225
6.323
6.010
6.269
31,158,910
+0.07(+1.15%)
Aug 18, 2023
6.779
6.913
5.706
6.198
70,459,784
-0.51(-7.60%)
Aug 17, 2023
6.582
6.806
6.520
6.707
13,387,405
+0.10(+1.49%)
Aug 16, 2023
6.743
6.824
6.582
6.609
12,791,999
-0.18(-2.63%)
Aug 15, 2023
6.868
6.913
6.761
6.788
14,371,434
-0.20(-2.82%)
Aug 14, 2023
7.020
7.088
6.922
6.985
14,280,428
-0.24(-3.34%)
Aug 11, 2023
6.904
7.244
6.663
7.226
34,634,072
-0.04(-0.61%)
Aug 10, 2023
7.629
7.696
7.204
7.271
21,455,468
-0.33(-4.35%)
Aug 09, 2023
7.772
7.995
7.593
7.602
19,525,672
-0.16(-2.07%)
Aug 08, 2023
8.532
8.532
7.620
7.763
41,206,824
-1.27(-14.06%)
Aug 07, 2023
8.881
9.051
8.854
9.033
9,515,834
+0.13(+1.51%)
Aug 04, 2023
8.818
9.024
8.773
8.899
7,329,073
+0.07(+0.81%)
Aug 03, 2023
8.764
8.827
8.505
8.827
7,574,079
+0.01(+0.10%)
Aug 02, 2023
8.755
8.885
8.675
8.818
8,348,319
-0.05(-0.60%)
Aug 01, 2023
8.943
9.010
8.720
8.872
8,485,639
-0.15(-1.68%)
Jul 31, 2023
9.015
9.131
8.854
9.024
8,165,041
+0.04(+0.40%)
Jul 28, 2023
9.292
9.346
8.952
8.988
9,638,317
-0.17(-1.86%)
Jul 27, 2023
9.569
9.604
9.131
9.158
8,787,283
-0.34(-3.58%)
Jul 26, 2023
9.310
9.507
9.301
9.498
7,714,358
+0.20(+2.12%)
Jul 25, 2023
9.346
9.399
9.194
9.301
10,241,577
-0.05(-0.57%)
Jul 24, 2023
9.256
9.435
9.203
9.355
10,145,616
+0.11(+1.16%)
Jul 21, 2023
9.212
9.310
9.064
9.247
8,157,123
+0.06(+0.68%)
Jul 20, 2023
9.256
9.323
9.176
9.185
12,234,499
-0.14(-1.53%)
Jul 19, 2023
8.988
9.328
8.988
9.328
10,553,398
+0.43(+4.82%)
Jul 18, 2023
8.863
8.957
8.800
8.899
9,387,297
+0.09(+1.02%)
Jul 17, 2023
8.791
8.888
8.711
8.809
6,917,643
+0.01(+0.10%)
Jul 14, 2023
8.836
8.863
8.666
8.800
8,907,979
-0.05(-0.61%)
Jul 13, 2023
8.845
8.925
8.773
8.854
9,005,769
+0.09(+1.02%)
Jul 12, 2023
8.818
8.881
8.738
8.764
8,632,163
+0.10(+1.14%)
Jul 11, 2023
8.496
8.702
8.407
8.666
8,767,250
+0.29(+3.42%)
Jul 10, 2023
8.228
8.416
8.138
8.380
7,907,489
+0.10(+1.19%)
Jul 07, 2023
8.183
8.398
8.129
8.281
11,965,596
+0.09(+1.09%)
Jul 06, 2023
8.353
8.416
8.040
8.192
13,178,061
-0.31(-3.68%)
Jul 05, 2023
8.469
8.711
8.335
8.505
8,071,309
-0.03(-0.31%)
Jul 03, 2023
8.237
8.541
8.228
8.532
7,375,674
+0.25(+3.02%)
Jun 30, 2023
8.326
8.420
8.201
8.281
9,534,771
+0.01(+0.11%)
Jun 29, 2023
8.174
8.317
8.147
8.273
6,417,644
+0.05(+0.65%)
Jun 28, 2023
8.228
8.228
8.098
8.219
8,028,974
-0.04(-0.43%)
Jun 27, 2023
8.013
8.335
7.951
8.255
9,786,173
+0.23(+2.90%)
Jun 26, 2023
7.781
8.049
7.736
8.022
7,617,014
+0.26(+3.34%)
Jun 23, 2023
7.825
7.870
7.745
7.763
11,077,420
-0.11(-1.36%)
Jun 22, 2023
7.986
8.004
7.718
7.870
10,628,499
-0.12(-1.46%)
Jun 21, 2023
8.058
8.085
7.960
7.986
8,787,814
-0.16(-1.98%)
Jun 20, 2023
8.183
8.188
8.040
8.147
8,809,898
-0.06(-0.76%)
Jun 16, 2023
8.103
8.255
8.071
8.210
14,819,780
+0.05(+0.66%)
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.