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
Mesa Air Group Inc
(NQ:
MESA
)
1.345
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021
5.630
5.730
5.570
5.600
422,543
-0.04(-0.71%)
Dec 30, 2021
5.570
5.810
5.570
5.640
514,438
+0.01(+0.18%)
Dec 29, 2021
5.820
5.850
5.570
5.630
639,476
-0.24(-4.09%)
Dec 28, 2021
5.630
5.970
5.600
5.870
773,695
+0.24(+4.26%)
Dec 27, 2021
5.580
5.750
5.500
5.630
680,092
-0.13(-2.26%)
Dec 23, 2021
5.760
5.820
5.700
5.760
338,461
+0.06(+1.05%)
Dec 22, 2021
5.560
5.795
5.450
5.700
693,012
+0.15(+2.70%)
Dec 21, 2021
5.380
5.645
5.370
5.550
1,059,799
+0.21(+3.93%)
Dec 20, 2021
5.420
5.420
5.155
5.340
1,277,671
-0.19(-3.44%)
Dec 17, 2021
5.500
5.750
5.420
5.530
962,631
+0.02(+0.36%)
Dec 16, 2021
5.710
5.750
5.340
5.510
957,808
-0.09(-1.61%)
Dec 15, 2021
5.630
5.630
5.424
5.600
721,216
-0.04(-0.71%)
Dec 14, 2021
5.560
5.840
5.560
5.640
1,050,801
-0.15(-2.51%)
Dec 13, 2021
5.870
6.000
5.450
5.785
1,377,889
+0.06(+1.13%)
Dec 10, 2021
6.170
6.350
5.310
5.720
5,434,073
-1.36(-19.21%)
Dec 09, 2021
7.090
7.185
6.970
7.080
394,250
-0.17(-2.34%)
Dec 08, 2021
7.110
7.380
7.020
7.250
320,769
+0.20(+2.84%)
Dec 07, 2021
7.290
7.341
7.040
7.050
273,747
-0.03(-0.42%)
Dec 06, 2021
7.000
7.340
6.930
7.080
568,821
+0.26(+3.81%)
Dec 03, 2021
7.130
7.130
6.730
6.820
377,665
-0.28(-3.94%)
Dec 02, 2021
6.830
7.130
6.770
7.100
600,687
+0.38(+5.65%)
Dec 01, 2021
7.330
7.470
6.692
6.720
599,773
-0.34(-4.82%)
Nov 30, 2021
7.040
7.110
6.820
7.060
782,182
-0.10(-1.40%)
Nov 29, 2021
7.340
7.395
7.020
7.160
467,148
-0.06(-0.83%)
Nov 26, 2021
7.340
7.350
6.800
7.220
757,840
-0.46(-5.99%)
Nov 24, 2021
7.610
7.819
7.580
7.680
197,572
-0.03(-0.39%)
Nov 23, 2021
7.820
7.920
7.700
7.710
316,617
-0.14(-1.78%)
Nov 22, 2021
7.840
8.030
7.750
7.850
402,327
+0.04(+0.51%)
Nov 19, 2021
7.910
7.970
7.650
7.810
451,557
-0.23(-2.86%)
Nov 18, 2021
8.130
8.070
7.860
8.040
308,367
-0.08(-0.99%)
Nov 17, 2021
8.130
8.220
8.000
8.120
223,852
-0.06(-0.73%)
Nov 16, 2021
8.400
8.400
7.995
8.180
573,901
-0.24(-2.85%)
Nov 15, 2021
8.450
8.600
8.330
8.420
218,466
+0.00(+0.00%)
Nov 12, 2021
8.600
8.600
8.340
8.420
288,122
-0.22(-2.55%)
Nov 11, 2021
8.720
8.790
8.610
8.640
248,153
-0.08(-0.92%)
Nov 10, 2021
8.690
8.720
377,974
-0.17(-1.91%)
Nov 09, 2021
8.860
8.910
8.450
8.890
377,787
+0.12(+1.37%)
Nov 08, 2021
9.130
9.180
8.710
8.770
616,490
+0.07(+0.80%)
Nov 05, 2021
8.060
8.730
8.040
8.700
1,344,112
+0.96(+12.40%)
Nov 04, 2021
7.970
8.075
7.690
7.740
375,299
-0.23(-2.89%)
Nov 03, 2021
7.650
8.150
7.650
7.970
500,755
+0.26(+3.37%)
Nov 02, 2021
7.800
7.840
7.620
7.710
321,179
-0.10(-1.28%)
Nov 01, 2021
7.550
7.916
7.540
7.810
328,424
+0.27(+3.58%)
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%)
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.