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

Mesa Air Group Inc (NQ: MESA )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 7.610 7.660 7.500 7.540 359,443 -0.03(-0.40%)
Oct 28, 2021 7.610 7.659 7.570 247,089 +0.00(+0.00%)
Oct 27, 2021 7.800 7.800 7.550 7.570 416,281 -0.22(-2.82%)
Oct 26, 2021 8.020 7.765 7.790 348,993 -0.15(-1.89%)
Oct 25, 2021 7.860 8.040 7.810 7.940 399,397 +0.05(+0.63%)
Oct 22, 2021 7.750 7.940 7.650 7.890 335,862 +0.07(+0.90%)
Oct 21, 2021 7.550 7.840 7.470 7.820 857,196 +0.38(+5.11%)
Oct 20, 2021 7.450 7.620 7.320 7.440 318,979 +0.00(+0.00%)
Oct 19, 2021 7.530 7.590 7.400 7.440 452,918 -0.11(-1.46%)
Oct 18, 2021 7.600 7.680 7.490 7.550 326,981 -0.07(-0.92%)
Oct 15, 2021 7.830 7.990 7.585 7.620 618,751 -0.06(-0.78%)
Oct 14, 2021 7.720 7.800 7.640 7.680 210,386 +0.02(+0.26%)
Oct 13, 2021 7.950 7.950 7.590 7.660 377,959 -0.26(-3.28%)
Oct 12, 2021 7.820 7.950 7.736 7.920 249,781 +0.07(+0.89%)
Oct 11, 2021 7.900 8.048 7.780 7.850 208,881 -0.01(-0.13%)
Oct 08, 2021 7.720 7.930 7.650 7.860 285,857 +0.12(+1.55%)
Oct 07, 2021 7.870 7.890 7.710 7.740 228,592 -0.04(-0.51%)
Oct 06, 2021 7.750 7.852 7.530 7.780 355,085 -0.17(-2.14%)
Oct 05, 2021 8.070 8.140 7.870 7.950 240,237 -0.06(-0.75%)
Oct 04, 2021 8.130 8.240 7.900 8.010 366,972 -0.05(-0.62%)
Oct 01, 2021 7.830 8.170 7.800 8.060 619,079 +0.40(+5.22%)
Sep 30, 2021 7.890 7.890 7.645 7.660 435,798 -0.23(-2.92%)
Sep 29, 2021 8.160 8.160 7.750 7.890 269,820 +0.00(+0.00%)
Sep 28, 2021 8.050 8.310 7.850 7.890 405,276 -0.16(-1.99%)
Sep 27, 2021 8.010 8.299 7.990 8.050 518,203 +0.12(+1.51%)
Sep 24, 2021 7.810 8.033 7.810 7.930 278,465 +0.02(+0.25%)
Sep 23, 2021 7.730 8.065 7.729 7.910 530,085 +0.23(+2.99%)
Sep 22, 2021 7.610 7.820 7.520 7.680 306,491 +0.20(+2.67%)
Sep 21, 2021 7.820 7.880 7.470 7.480 393,950 -0.27(-3.48%)
Sep 20, 2021 7.740 7.850 7.530 7.750 564,516 -0.18(-2.27%)
Sep 17, 2021 7.763 7.890 7.581 7.930 738,648 +0.29(+3.80%)
Sep 16, 2021 7.570 7.770 7.570 7.640 323,091 +0.10(+1.33%)
Sep 15, 2021 7.560 7.720 7.470 7.540 213,718 -0.01(-0.13%)
Sep 14, 2021 7.690 7.780 7.450 7.550 339,465 -0.12(-1.56%)
Sep 13, 2021 7.500 7.720 7.380 7.670 330,734 +0.25(+3.37%)
Sep 10, 2021 7.850 7.850 7.410 7.420 479,352 -0.41(-5.24%)
Sep 09, 2021 7.630 7.980 7.520 7.830 438,867 +0.11(+1.42%)
Sep 08, 2021 7.960 8.105 7.690 7.720 409,071 -0.24(-3.02%)
Sep 07, 2021 7.850 8.020 7.810 7.960 269,936 +0.11(+1.40%)
Sep 03, 2021 8.010 8.020 7.810 7.850 280,741 -0.13(-1.63%)
Sep 02, 2021 7.990 8.120 7.870 7.980 301,085 +0.04(+0.50%)
Sep 01, 2021 7.980 8.080 7.830 7.940 458,068 -0.04(-0.50%)
Aug 31, 2021 7.910 8.075 7.870 7.980 225,730 +0.06(+0.76%)
Aug 30, 2021 8.140 8.155 7.870 7.920 477,964 -0.14(-1.74%)
Aug 27, 2021 8.000 8.210 7.970 8.060 331,838 +0.09(+1.13%)
Aug 26, 2021 8.030 8.250 7.830 7.970 289,879 -0.12(-1.48%)
Aug 25, 2021 7.890 8.120 7.810 8.090 453,670 +0.19(+2.41%)
Aug 24, 2021 7.660 7.990 7.660 7.900 568,365 +0.31(+4.08%)
Aug 23, 2021 7.370 7.620 7.360 7.590 494,262 +0.23(+3.12%)
Aug 20, 2021 7.170 7.360 7.150 7.360 536,622 +0.18(+2.51%)
Aug 19, 2021 7.480 7.530 7.135 7.180 541,885 -0.41(-5.40%)
Aug 18, 2021 7.810 7.920 7.580 7.590 427,368 -0.24(-3.07%)
Aug 17, 2021 7.810 7.870 7.600 7.830 525,419 -0.10(-1.26%)
Aug 16, 2021 7.980 8.110 7.790 7.930 516,876 -0.11(-1.37%)
Aug 13, 2021 8.050 8.210 7.900 8.040 457,330 -0.06(-0.74%)
Aug 12, 2021 8.450 8.450 8.010 8.100 647,006 -0.42(-4.93%)
Aug 11, 2021 8.020 8.530 7.810 8.520 951,134 +0.49(+6.10%)
Aug 10, 2021 8.500 8.750 7.610 8.030 1,908,235 -0.88(-9.88%)
Aug 09, 2021 8.930 8.970 8.670 8.910 486,625 -0.10(-1.11%)
Aug 06, 2021 9.040 9.280 8.800 9.010 360,882 +0.10(+1.12%)
Aug 05, 2021 8.490 8.970 8.490 8.910 482,090 +0.41(+4.82%)
Aug 04, 2021 8.570 8.740 8.440 8.500 417,364 -0.16(-1.85%)
Aug 03, 2021 8.803 8.820 8.280 8.660 708,131 -0.12(-1.37%)
Aug 02, 2021 8.900 9.370 8.750 8.780 583,087 -0.14(-1.57%)
Jul 30, 2021 9.000 9.230 8.870 8.920 401,763 -0.17(-1.87%)
Jul 29, 2021 9.380 9.400 9.035 9.090 549,786 -0.10(-1.09%)
Jul 28, 2021 9.150 9.260 8.930 9.190 390,961 +0.07(+0.77%)
Jul 27, 2021 9.260 9.290 9.000 9.120 367,567 -0.25(-2.67%)
Jul 26, 2021 8.970 9.380 8.950 9.370 688,548 +0.40(+4.46%)
Jul 23, 2021 9.000 9.140 8.840 8.970 251,012 +0.01(+0.11%)
Jul 22, 2021 9.150 9.150 8.800 8.960 526,136 -0.22(-2.40%)
Jul 21, 2021 8.960 9.210 8.960 9.180 690,668 +0.33(+3.73%)
Jul 20, 2021 8.360 9.080 8.200 8.850 832,622 +0.58(+7.01%)
Jul 19, 2021 8.420 8.650 7.980 8.270 957,356 -0.63(-7.08%)
Jul 16, 2021 8.980 9.210 8.780 8.900 975,841 -0.02(-0.22%)
Jul 15, 2021 8.700 9.030 8.680 8.920 615,237 +0.12(+1.36%)
Jul 14, 2021 8.890 9.200 8.730 8.800 858,722 +0.02(+0.23%)
Jul 13, 2021 8.860 8.960 8.680 8.780 497,095 -0.21(-2.34%)
Jul 12, 2021 8.790 9.000 8.640 8.990 287,622 +0.11(+1.24%)
Jul 09, 2021 9.050 9.060 8.750 8.880 648,375 +0.03(+0.34%)
Jul 08, 2021 8.540 9.000 8.330 8.850 782,031 +0.12(+1.37%)
Jul 07, 2021 8.990 9.120 8.610 8.730 684,141 -0.27(-3.00%)
Jul 06, 2021 9.340 9.400 8.970 9.000 1,070,178 -0.32(-3.43%)
Jul 02, 2021 9.660 9.660 9.180 9.320 619,952 -0.29(-3.02%)
Jul 01, 2021 9.410 9.695 9.410 9.610 601,693 +0.28(+3.00%)
Jun 30, 2021 9.364 9.480 9.230 9.330 744,892 +0.01(+0.11%)
Jun 29, 2021 9.310 9.550 9.252 9.320 882,050 +0.08(+0.87%)
Jun 28, 2021 9.300 9.310 8.960 9.240 954,355 -0.01(-0.11%)
Jun 25, 2021 9.490 9.550 9.250 9.250 776,347 -0.24(-2.53%)
Jun 24, 2021 9.350 9.520 9.170 9.490 617,766 +0.14(+1.50%)
Jun 23, 2021 9.440 9.530 9.330 9.350 1,095,375 -0.08(-0.85%)
Jun 22, 2021 9.360 9.450 9.160 9.430 538,751 +0.04(+0.43%)
Jun 21, 2021 9.270 9.430 9.205 9.390 635,936 +0.20(+2.18%)
Jun 18, 2021 9.200 9.330 9.030 9.190 1,027,680 -0.17(-1.82%)
Jun 17, 2021 9.580 9.780 9.170 9.360 1,156,636 -0.24(-2.50%)
Jun 16, 2021 9.590 9.670 9.270 9.600 830,146 +0.05(+0.52%)
Jun 15, 2021 9.590 9.600 9.230 9.550 860,384 +0.00(+0.00%)
Jun 14, 2021 10.05 10.15 9.500 9.550 1,223,403 -0.27(-2.75%)
Jun 11, 2021 9.670 9.910 9.470 9.820 4,710,406 +0.25(+2.61%)
Jun 10, 2021 9.760 9.806 9.410 9.570 996,185 -0.02(-0.21%)
Jun 09, 2021 9.270 9.750 9.250 9.590 1,520,992 +0.31(+3.34%)
Jun 08, 2021 9.500 9.555 9.110 9.280 1,691,945 -0.23(-2.42%)
Jun 07, 2021 9.610 9.720 9.455 9.510 781,652 -0.01(-0.11%)
Jun 04, 2021 9.730 9.740 9.430 9.520 826,941 -0.14(-1.45%)
Jun 03, 2021 9.710 9.800 9.420 9.660 860,277 -0.26(-2.62%)
Jun 02, 2021 9.950 10.07 9.660 9.920 1,115,124 +0.13(+1.33%)
Jun 01, 2021 9.940 10.03 9.370 9.790 2,382,598 +0.07(+0.72%)
May 28, 2021 11.20 11.21 9.520 9.720 3,851,775 -1.35(-12.20%)
May 27, 2021 11.44 11.57 10.65 11.07 1,396,568 -0.14(-1.25%)
May 26, 2021 10.54 11.23 10.50 11.21 761,267 +0.78(+7.48%)
May 25, 2021 10.72 11.06 10.36 10.43 644,301 -0.10(-0.95%)
May 24, 2021 10.45 10.57 10.05 10.53 487,733 +0.14(+1.35%)
May 21, 2021 10.54 10.63 10.37 10.39 328,428 -0.02(-0.19%)
May 20, 2021 10.57 10.58 10.11 10.41 574,707 -0.24(-2.25%)
May 19, 2021 10.45 10.69 10.16 10.65 431,606 -0.09(-0.84%)
May 18, 2021 10.75 11.10 10.56 10.74 525,895 +0.00(+0.00%)
May 17, 2021 10.58 10.74 10.21 10.74 382,224 +0.16(+1.51%)
May 14, 2021 10.24 10.59 10.11 10.58 584,631 +0.48(+4.75%)
May 13, 2021 10.19 10.21 9.610 10.10 900,569 +0.32(+3.27%)
May 12, 2021 10.17 10.42 9.770 9.780 793,727 -0.60(-5.78%)
May 11, 2021 10.21 10.55 9.810 10.38 1,040,920 -0.52(-4.77%)
May 10, 2021 11.24 11.70 10.88 10.90 835,932 -0.25(-2.24%)
May 07, 2021 10.96 11.29 10.88 11.15 473,805 +0.08(+0.72%)
May 06, 2021 11.09 11.18 10.57 11.07 791,255 -0.02(-0.18%)
May 05, 2021 11.05 11.31 10.87 11.09 455,388 +0.03(+0.27%)
May 04, 2021 11.47 11.50 10.70 11.06 675,482 -0.49(-4.24%)
May 03, 2021 11.42 11.63 11.10 11.55 591,336 +0.29(+2.58%)
Apr 30, 2021 11.02 11.32 10.92 11.26 480,500 +0.05(+0.45%)
Apr 29, 2021 11.34 11.47 11.13 11.21 392,119 +0.03(+0.27%)
Apr 28, 2021 11.25 11.45 11.09 11.18 408,699 -0.17(-1.50%)
Apr 27, 2021 11.28 11.62 11.11 11.35 658,368 -0.03(-0.26%)
Apr 26, 2021 11.43 11.80 11.25 11.38 556,265 +0.12(+1.07%)
Apr 23, 2021 10.86 11.47 10.61 11.26 631,600 +0.42(+3.87%)
Apr 22, 2021 11.24 11.44 10.83 10.84 606,803 -0.35(-3.13%)
Apr 21, 2021 10.77 11.30 10.57 11.19 671,630 +0.15(+1.36%)
Apr 20, 2021 11.40 11.50 10.77 11.04 714,069 -0.66(-5.64%)
Apr 19, 2021 11.96 12.05 11.58 11.70 422,708 -0.40(-3.31%)
Apr 16, 2021 12.27 12.36 11.87 12.10 541,800 -0.01(-0.08%)
Apr 15, 2021 12.62 12.65 11.84 12.11 463,573 -0.40(-3.20%)
Apr 14, 2021 12.44 12.82 12.35 12.51 642,923 +0.14(+1.13%)
Apr 13, 2021 12.36 12.40 11.65 12.37 942,207 -0.02(-0.16%)
Apr 12, 2021 12.76 12.98 12.32 12.39 663,279 -0.57(-4.40%)
Apr 09, 2021 13.07 13.23 12.78 12.96 431,300 -0.14(-1.07%)
Apr 08, 2021 13.37 13.50 12.82 13.10 760,282 -0.39(-2.89%)
Apr 07, 2021 13.79 14.59 13.28 13.49 1,046,075 -0.29(-2.10%)
Apr 06, 2021 13.64 14.01 13.27 13.78 891,449 +0.06(+0.44%)
Apr 05, 2021 13.75 14.29 13.49 13.72 968,015 +0.43(+3.24%)
Apr 01, 2021 13.34 13.50 12.92 13.29 688,600 -0.16(-1.19%)
Mar 31, 2021 13.89 14.00 13.23 13.45 901,832 -0.29(-2.11%)
Mar 30, 2021 13.22 14.09 13.21 13.74 888,650 +0.66(+5.05%)
Mar 29, 2021 13.50 13.88 12.90 13.08 678,730 -0.22(-1.65%)
Mar 26, 2021 13.38 13.66 12.67 13.30 725,300 +0.06(+0.45%)
Mar 25, 2021 12.30 13.61 12.08 13.24 1,063,311 +0.67(+5.33%)
Mar 24, 2021 13.30 14.06 12.55 12.57 942,856 -0.56(-4.27%)
Mar 23, 2021 13.44 13.89 12.83 13.13 981,713 -0.58(-4.23%)
Mar 22, 2021 14.28 14.56 13.66 13.71 891,751 -0.76(-5.25%)
Mar 19, 2021 14.60 15.00 14.13 14.47 1,414,600 -0.06(-0.41%)
Mar 18, 2021 14.86 15.73 14.53 14.53 1,131,196 -0.42(-2.81%)
Mar 17, 2021 14.66 15.39 14.35 14.95 783,468 +0.21(+1.42%)
Mar 16, 2021 15.84 15.85 14.47 14.74 1,307,989 -1.03(-6.53%)
Mar 15, 2021 15.80 16.61 15.47 15.77 1,690,332 +0.51(+3.38%)
Mar 12, 2021 15.36 16.42 15.19 15.26 5,384,300 -0.33(-2.15%)
Mar 11, 2021 16.84 17.40 15.03 15.59 3,810,197 -0.99(-5.97%)
Mar 10, 2021 15.46 16.78 15.16 16.58 2,619,694 +1.29(+8.44%)
Mar 09, 2021 14.50 15.63 13.82 15.29 2,777,099 +1.33(+9.53%)
Mar 08, 2021 12.78 14.80 12.77 13.96 3,428,327 +1.37(+10.88%)
Mar 05, 2021 12.88 12.95 10.61 12.59 2,378,200 -0.40(-3.08%)
Mar 04, 2021 14.70 14.84 12.38 12.99 3,145,088 -2.31(-15.10%)
Mar 03, 2021 14.93 15.61 14.30 15.30 2,095,354 +1.14(+8.05%)
Mar 02, 2021 12.83 14.47 12.63 14.16 1,889,461 +1.17(+9.01%)
Mar 01, 2021 12.78 13.35 12.54 12.99 1,502,334 +0.79(+6.48%)
Feb 26, 2021 12.55 12.87 12.14 12.20 796,900 -0.27(-2.17%)
Feb 25, 2021 13.33 13.50 12.12 12.47 1,123,672 -0.90(-6.73%)
Feb 24, 2021 12.48 13.79 12.45 13.37 2,123,581 +0.89(+7.13%)
Feb 23, 2021 12.57 12.81 11.53 12.48 1,697,007 -0.23(-1.81%)
Feb 22, 2021 12.44 12.98 12.01 12.71 2,115,441 +0.57(+4.70%)
Feb 19, 2021 12.41 12.41 11.79 12.14 1,425,000 +0.04(+0.33%)
Feb 18, 2021 12.01 13.19 11.37 12.10 3,995,954 +0.30(+2.54%)
Feb 17, 2021 11.33 12.35 11.06 11.80 3,534,582 +1.20(+11.32%)
Feb 16, 2021 10.12 10.81 10.10 10.60 2,234,216 +0.66(+6.64%)
Feb 12, 2021 9.920 10.40 9.780 9.940 886,100 -0.08(-0.80%)
Feb 11, 2021 9.100 10.78 9.010 10.02 4,230,649 +0.43(+4.48%)
Feb 10, 2021 8.540 9.820 8.180 9.590 4,875,890 +2.15(+28.90%)
Feb 09, 2021 7.460 7.500 7.250 7.440 699,798 +0.02(+0.27%)
Feb 08, 2021 7.110 7.590 7.070 7.420 641,993 +0.29(+4.07%)
Feb 05, 2021 7.290 7.360 7.018 7.130 639,500 -0.08(-1.11%)
Feb 04, 2021 6.880 7.330 6.850 7.210 802,118 +0.29(+4.19%)
Feb 03, 2021 6.650 6.970 6.611 6.920 571,220 +0.25(+3.75%)
Feb 02, 2021 6.680 6.730 6.470 6.670 430,940 +0.04(+0.60%)
Feb 01, 2021 6.650 6.650 6.400 6.630 560,667 +0.10(+1.53%)
Jan 29, 2021 6.660 6.790 6.410 6.530 754,500 -0.09(-1.36%)
Jan 28, 2021 6.550 6.900 6.310 6.620 870,077 +0.28(+4.42%)
Jan 27, 2021 6.420 6.600 6.210 6.340 646,347 -0.19(-2.91%)
Jan 26, 2021 6.550 6.690 6.430 6.530 478,595 +0.05(+0.77%)
Jan 25, 2021 6.560 6.570 6.315 6.480 441,275 -0.13(-1.97%)
Jan 22, 2021 6.590 6.620 6.410 6.610 505,100 -0.07(-1.05%)
Jan 21, 2021 6.830 6.930 6.530 6.680 446,745 -0.22(-3.19%)
Jan 20, 2021 6.850 7.050 6.750 6.900 451,634 +0.08(+1.17%)
Jan 19, 2021 6.720 6.880 6.580 6.820 602,421 +0.28(+4.28%)
Jan 15, 2021 6.730 6.740 6.370 6.540 616,000 -0.25(-3.68%)
Jan 14, 2021 6.610 7.090 6.600 6.790 801,128 +0.25(+3.82%)
Jan 13, 2021 6.440 6.570 6.270 6.540 554,380 +0.07(+1.08%)
Jan 12, 2021 6.510 6.600 6.360 6.470 532,233 +0.05(+0.78%)
Jan 11, 2021 6.400 6.550 6.350 6.420 456,058 -0.13(-1.98%)
Jan 08, 2021 6.650 6.782 6.420 6.550 614,400 -0.07(-1.06%)
Jan 07, 2021 6.840 6.940 6.610 6.620 625,107 -0.11(-1.63%)
Jan 06, 2021 6.490 6.890 6.480 6.730 952,296 +0.33(+5.16%)
Jan 05, 2021 6.300 6.570 6.300 6.400 749,247 +0.08(+1.27%)
Jan 04, 2021 6.780 6.820 6.020 6.320 1,178,965 -0.37(-5.53%)
Dec 31, 2020 6.690 6.690 6.690 624,012 +0.29(+4.53%)
Dec 30, 2020 6.180 6.420 6.130 6.400 624,012 +0.22(+3.56%)
Dec 29, 2020 6.290 6.500 6.150 6.180 605,720 -0.05(-0.80%)
Dec 28, 2020 6.450 6.550 6.220 6.230 598,035 -0.06(-0.95%)
Dec 24, 2020 6.490 6.590 6.230 6.290 442,500 -0.11(-1.72%)
Dec 23, 2020 6.250 6.630 6.250 6.400 610,176 +0.20(+3.23%)
Dec 22, 2020 6.500 6.560 6.190 6.200 720,844 -0.27(-4.17%)
Dec 21, 2020 6.350 6.550 6.230 6.470 835,863 -0.10(-1.45%)
Dec 18, 2020 6.830 6.834 6.550 6.565 740,600 -0.27(-4.02%)
Dec 17, 2020 6.820 6.940 6.595 6.840 860,697 -0.02(-0.29%)
Dec 16, 2020 6.900 7.010 6.820 6.860 593,618 -0.11(-1.58%)
Dec 15, 2020 6.910 7.070 6.670 6.970 810,248 +0.22(+3.26%)
Dec 14, 2020 7.250 7.250 6.640 6.750 1,072,128 -0.33(-4.66%)
Dec 11, 2020 7.330 7.400 6.920 7.080 1,157,100 -0.28(-3.80%)
Dec 10, 2020 7.000 7.430 6.980 7.360 1,543,154 +0.13(+1.80%)
Dec 09, 2020 7.550 7.850 7.050 7.230 1,874,249 -0.40(-5.24%)
Dec 08, 2020 7.620 7.720 7.220 7.630 1,594,830 -0.08(-1.04%)
Dec 07, 2020 7.860 7.950 7.610 7.710 1,193,345 -0.02(-0.26%)
Dec 04, 2020 7.740 7.990 7.560 7.730 1,629,300 +0.10(+1.31%)
Dec 03, 2020 7.530 7.770 7.330 7.630 1,939,656 +0.47(+6.56%)
Dec 02, 2020 6.820 7.160 6.550 7.160 1,443,357 +0.44(+6.55%)
Dec 01, 2020 6.700 7.090 6.590 6.720 2,395,341 +0.34(+5.33%)
Nov 30, 2020 6.860 6.940 6.220 6.380 1,258,787 -0.30(-4.49%)
Nov 27, 2020 6.510 6.750 6.270 6.680 1,267,500 +0.44(+7.05%)
Nov 25, 2020 6.850 7.000 6.070 6.240 1,982,700 +0.09(+1.46%)
Nov 24, 2020 5.840 6.270 5.800 6.150 2,046,065 +0.67(+12.23%)
Nov 23, 2020 5.110 5.510 4.990 5.480 1,506,453 +0.50(+10.04%)
Nov 20, 2020 4.950 5.020 4.920 4.980 495,300 -0.03(-0.60%)
Nov 19, 2020 4.950 5.054 4.930 5.010 488,189 +0.09(+1.83%)
Nov 18, 2020 5.140 5.290 4.860 4.920 1,129,636 -0.11(-2.19%)
Nov 17, 2020 4.680 5.290 4.670 5.030 965,364 +0.29(+6.12%)
Nov 16, 2020 4.530 5.100 4.460 4.740 2,287,554 +0.41(+9.47%)
Nov 13, 2020 4.010 4.400 4.010 4.330 1,008,000 +0.33(+8.25%)
Nov 12, 2020 4.000 4.250 3.950 4.000 1,250,241 -0.06(-1.48%)
Nov 11, 2020 4.260 4.350 3.940 4.060 1,449,797 -0.24(-5.58%)
Nov 10, 2020 3.750 4.540 3.730 4.300 2,658,681 +0.52(+13.76%)
Nov 09, 2020 3.820 4.100 3.600 3.780 2,027,365 +0.36(+10.53%)
Nov 06, 2020 3.380 3.440 3.250 3.420 256,300 +0.06(+1.79%)
Nov 05, 2020 3.330 3.420 3.310 3.360 248,031 +0.06(+1.82%)
Nov 04, 2020 3.400 3.460 3.290 3.300 206,991 -0.15(-4.35%)
Nov 03, 2020 3.310 3.460 3.250 3.450 447,127 +0.20(+6.15%)
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.