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 )

0.8701 -0.0290 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Nov 02, 2020 3.170 3.270 3.140 3.250 271,077 +0.09(+2.85%)
Oct 30, 2020 3.180 3.260 3.120 3.160 324,100 -0.04(-1.25%)
Oct 29, 2020 3.190 3.270 3.110 3.200 941,650 +0.00(+0.00%)
Oct 28, 2020 3.380 3.380 3.170 3.200 550,128 -0.22(-6.43%)
Oct 27, 2020 3.500 3.560 3.410 3.420 431,363 -0.06(-1.72%)
Oct 26, 2020 3.590 3.605 3.450 3.480 334,746 -0.21(-5.69%)
Oct 23, 2020 3.570 3.700 3.550 3.690 350,400 +0.13(+3.65%)
Oct 22, 2020 3.420 3.580 3.410 3.560 479,045 +0.12(+3.49%)
Oct 21, 2020 3.480 3.520 3.420 3.440 233,529 -0.04(-1.15%)
Oct 20, 2020 3.480 3.510 3.377 3.480 566,953 +0.08(+2.35%)
Oct 19, 2020 3.500 3.550 3.390 3.400 495,618 -0.03(-0.87%)
Oct 16, 2020 3.570 3.580 3.400 3.430 643,900 -0.08(-2.28%)
Oct 15, 2020 3.470 3.510 3.360 3.510 348,954 -0.01(-0.28%)
Oct 14, 2020 3.360 3.560 3.360 3.520 831,271 +0.16(+4.76%)
Oct 13, 2020 3.600 3.650 3.340 3.360 1,058,849 -0.28(-7.69%)
Oct 12, 2020 3.750 3.750 3.530 3.640 843,843 -0.14(-3.70%)
Oct 09, 2020 3.420 3.990 3.400 3.780 2,456,900 +0.40(+11.83%)
Oct 08, 2020 3.100 3.390 3.050 3.380 1,332,535 +0.36(+11.92%)
Oct 07, 2020 3.110 3.110 2.970 3.020 235,199 +0.03(+1.00%)
Oct 06, 2020 3.100 3.160 2.980 2.990 411,776 -0.09(-2.92%)
Oct 05, 2020 3.080 3.140 3.000 3.080 274,518 +0.05(+1.65%)
Oct 02, 2020 2.850 3.070 2.810 3.030 513,000 +0.08(+2.71%)
Oct 01, 2020 2.950 3.050 2.910 2.950 270,911 +0.00(+0.00%)
Sep 30, 2020 2.960 3.070 2.900 2.950 304,835 +0.01(+0.34%)
Sep 29, 2020 3.080 3.080 2.900 2.940 421,579 -0.13(-4.23%)
Sep 28, 2020 3.080 3.140 3.000 3.070 315,887 +0.11(+3.72%)
Sep 25, 2020 2.930 3.010 2.920 2.960 360,800 +0.04(+1.37%)
Sep 24, 2020 3.030 3.040 2.800 2.920 414,101 -0.09(-2.99%)
Sep 23, 2020 3.140 3.230 2.990 3.010 569,019 -0.11(-3.53%)
Sep 22, 2020 3.150 3.217 3.030 3.120 539,175 -0.03(-0.95%)
Sep 21, 2020 3.250 3.260 3.080 3.150 480,596 -0.17(-5.12%)
Sep 18, 2020 3.390 3.420 3.290 3.320 486,000 -0.10(-2.78%)
Sep 17, 2020 3.440 3.530 3.400 3.415 183,113 -0.06(-1.87%)
Sep 16, 2020 3.440 3.550 3.350 3.480 347,642 +0.05(+1.46%)
Sep 15, 2020 3.340 3.450 3.300 3.430 317,821 +0.09(+2.69%)
Sep 14, 2020 3.290 3.350 3.230 3.340 197,396 +0.07(+2.14%)
Sep 11, 2020 3.410 3.410 3.220 3.270 353,200 -0.12(-3.54%)
Sep 10, 2020 3.400 3.450 3.330 3.390 277,212 -0.01(-0.29%)
Sep 09, 2020 3.530 3.550 3.300 3.400 454,552 -0.08(-2.30%)
Sep 08, 2020 3.500 3.590 3.400 3.480 737,425 -0.05(-1.42%)
Sep 04, 2020 3.670 3.678 3.440 3.530 497,100 -0.03(-0.84%)
Sep 03, 2020 3.650 3.810 3.520 3.560 437,389 -0.11(-3.00%)
Sep 02, 2020 3.650 3.690 3.510 3.670 485,255 +0.02(+0.55%)
Sep 01, 2020 3.640 3.800 3.600 3.650 357,712 -0.01(-0.27%)
Aug 31, 2020 3.850 3.860 3.630 3.660 344,191 -0.16(-4.19%)
Aug 28, 2020 3.670 3.870 3.670 3.820 477,600 +0.16(+4.37%)
Aug 27, 2020 3.560 3.740 3.560 3.660 331,005 +0.13(+3.68%)
Aug 26, 2020 3.650 3.730 3.510 3.530 366,331 -0.14(-3.81%)
Aug 25, 2020 3.730 3.830 3.630 3.670 373,463 +0.00(+0.00%)
Aug 24, 2020 3.660 3.731 3.560 3.670 419,323 +0.07(+1.94%)
Aug 21, 2020 3.630 3.730 3.595 3.600 326,700 -0.09(-2.44%)
Aug 20, 2020 3.740 3.820 3.630 3.690 385,308 -0.09(-2.38%)
Aug 19, 2020 3.730 3.885 3.730 3.780 309,283 +0.06(+1.61%)
Aug 18, 2020 3.780 3.870 3.700 3.720 559,252 -0.04(-1.06%)
Aug 17, 2020 3.990 3.990 3.710 3.760 640,330 -0.19(-4.81%)
Aug 14, 2020 3.830 4.035 3.810 3.950 696,500 +0.08(+2.07%)
Aug 13, 2020 3.860 4.040 3.840 3.870 773,977 -0.04(-1.02%)
Aug 12, 2020 3.890 4.070 3.710 3.910 1,168,638 +0.20(+5.39%)
Aug 11, 2020 3.930 4.000 3.600 3.710 2,887,073 +0.22(+6.30%)
Aug 10, 2020 3.350 3.590 3.320 3.490 1,056,596 +0.22(+6.73%)
Aug 07, 2020 3.220 3.400 3.140 3.270 577,100 +0.05(+1.55%)
Aug 06, 2020 3.210 3.310 3.180 3.220 440,440 +0.01(+0.31%)
Aug 05, 2020 3.250 3.270 3.130 3.210 457,625 +0.03(+0.94%)
Aug 04, 2020 3.050 3.240 3.000 3.180 557,404 +0.14(+4.61%)
Aug 03, 2020 3.060 3.130 2.950 3.040 573,336 -0.06(-1.94%)
Jul 31, 2020 3.160 3.190 3.020 3.100 658,700 -0.08(-2.52%)
Jul 30, 2020 3.150 3.220 3.110 3.180 407,323 -0.02(-0.63%)
Jul 29, 2020 3.260 3.270 3.140 3.200 457,974 -0.03(-0.93%)
Jul 28, 2020 3.250 3.290 3.170 3.230 419,483 +0.01(+0.31%)
Jul 27, 2020 3.350 3.420 3.130 3.220 693,603 -0.14(-4.17%)
Jul 24, 2020 3.350 3.400 3.300 3.360 261,900 -0.04(-1.18%)
Jul 23, 2020 3.340 3.470 3.230 3.400 729,356 +0.11(+3.34%)
Jul 22, 2020 3.300 3.430 3.250 3.290 481,971 +0.00(+0.00%)
Jul 21, 2020 3.380 3.430 3.270 3.290 760,442 -0.06(-1.79%)
Jul 20, 2020 3.450 3.480 3.260 3.350 677,003 -0.12(-3.46%)
Jul 17, 2020 3.540 3.600 3.410 3.470 592,300 -0.09(-2.53%)
Jul 16, 2020 3.390 3.600 3.370 3.560 1,142,366 +0.20(+5.95%)
Jul 15, 2020 3.540 3.580 3.310 3.360 1,522,975 +0.03(+0.90%)
Jul 14, 2020 3.480 3.500 3.230 3.330 1,032,713 -0.18(-5.13%)
Jul 13, 2020 3.530 3.740 3.330 3.510 2,314,454 +0.30(+9.35%)
Jul 10, 2020 3.060 3.260 3.010 3.210 408,600 +0.14(+4.56%)
Jul 09, 2020 3.200 3.200 2.980 3.070 638,396 -0.15(-4.66%)
Jul 08, 2020 3.200 3.290 3.090 3.220 950,183 -0.01(-0.31%)
Jul 07, 2020 3.330 3.330 3.200 3.230 634,853 -0.13(-3.87%)
Jul 06, 2020 3.420 3.440 3.210 3.360 656,653 +0.06(+1.82%)
Jul 02, 2020 3.470 3.520 3.260 3.300 614,100 -0.03(-0.90%)
Jul 01, 2020 3.460 3.670 3.270 3.330 846,325 -0.11(-3.20%)
Jun 30, 2020 3.450 3.530 3.360 3.440 542,111 -0.05(-1.43%)
Jun 29, 2020 3.440 3.550 3.230 3.490 994,293 +0.08(+2.35%)
Jun 26, 2020 3.370 3.410 3.230 3.410 1,182,900 -0.02(-0.58%)
Jun 25, 2020 3.340 3.440 3.160 3.430 782,625 +0.10(+3.00%)
Jun 24, 2020 3.450 3.470 3.310 3.330 881,684 -0.21(-5.93%)
Jun 23, 2020 3.600 3.640 3.410 3.540 604,872 +0.02(+0.57%)
Jun 22, 2020 3.500 3.530 3.340 3.520 884,734 -0.06(-1.68%)
Jun 19, 2020 3.800 3.820 3.420 3.580 1,055,600 -0.11(-2.98%)
Jun 18, 2020 3.630 3.890 3.580 3.690 593,116 -0.05(-1.34%)
Jun 17, 2020 3.700 3.840 3.500 3.740 1,030,345 -0.04(-1.06%)
Jun 16, 2020 3.930 3.970 3.550 3.780 1,350,706 +0.18(+5.00%)
Jun 15, 2020 3.320 3.740 3.280 3.600 1,315,477 +0.02(+0.42%)
Jun 12, 2020 3.610 3.670 3.140 3.585 4,295,700 +0.50(+16.02%)
Jun 11, 2020 3.400 3.810 3.080 3.090 2,424,331 -0.73(-19.11%)
Jun 10, 2020 4.300 4.300 3.700 3.820 2,414,224 -0.61(-13.77%)
Jun 09, 2020 4.700 4.750 4.310 4.430 1,858,275 -0.36(-7.52%)
Jun 08, 2020 5.000 5.070 4.570 4.790 4,062,764 +0.48(+11.14%)
Jun 05, 2020 4.520 5.210 4.260 4.310 4,051,000 +0.42(+10.80%)
Jun 04, 2020 3.990 4.500 3.890 3.890 3,788,695 +0.27(+7.46%)
Jun 03, 2020 3.470 4.000 3.460 3.620 1,670,146 +0.24(+7.10%)
Jun 02, 2020 3.420 3.660 3.330 3.380 1,359,240 +0.03(+0.90%)
Jun 01, 2020 3.260 3.500 3.230 3.350 1,042,404 +0.10(+3.08%)
May 29, 2020 3.400 3.410 3.130 3.250 971,400 -0.16(-4.69%)
May 28, 2020 3.690 3.750 3.400 3.410 1,365,621 -0.28(-7.59%)
May 27, 2020 4.100 4.230 3.610 3.690 2,238,626 -0.05(-1.34%)
May 26, 2020 3.660 4.000 3.620 3.740 933,457 +0.24(+6.86%)
May 22, 2020 3.640 3.720 3.400 3.500 615,300 -0.07(-1.96%)
May 21, 2020 3.600 3.790 3.540 3.570 937,885 +0.00(+0.00%)
May 20, 2020 3.240 3.670 3.210 3.570 1,251,390 +0.42(+13.33%)
May 19, 2020 3.200 3.330 3.000 3.150 1,074,347 -0.05(-1.56%)
May 18, 2020 3.410 3.640 3.150 3.200 1,847,960 +0.07(+2.24%)
May 15, 2020 3.270 3.314 3.000 3.130 1,612,900 -0.20(-6.01%)
May 14, 2020 3.530 3.640 3.250 3.330 689,134 -0.30(-8.26%)
May 13, 2020 3.740 3.890 3.500 3.630 503,406 -0.11(-2.94%)
May 12, 2020 4.070 4.440 3.740 3.740 742,504 -0.32(-7.88%)
May 11, 2020 3.800 4.190 3.610 4.060 878,293 +0.05(+1.25%)
May 08, 2020 3.810 4.150 3.800 4.010 589,000 +0.32(+8.67%)
May 07, 2020 3.630 3.860 3.520 3.690 480,550 +0.14(+3.94%)
May 06, 2020 3.870 3.970 3.500 3.550 631,720 -0.32(-8.27%)
May 05, 2020 4.200 4.230 3.850 3.870 377,391 -0.12(-3.01%)
May 04, 2020 4.000 4.180 3.620 3.990 564,237 -0.16(-3.86%)
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.