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
)
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:
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 (%)
Apr 28, 2023
2.010
2.150
2.010
2.110
226,334
+0.11(+5.50%)
Apr 27, 2023
2.060
2.080
1.980
2.000
130,181
-0.04(-1.96%)
Apr 26, 2023
2.070
2.120
2.000
2.040
122,723
+0.01(+0.49%)
Apr 25, 2023
2.070
2.110
2.010
2.030
251,233
-0.09(-4.25%)
Apr 24, 2023
2.180
2.190
2.110
2.120
119,589
-0.06(-2.75%)
Apr 21, 2023
2.200
2.200
2.100
2.180
161,662
+0.01(+0.46%)
Apr 20, 2023
2.220
2.280
2.155
2.170
113,390
-0.06(-2.69%)
Apr 19, 2023
2.100
2.250
2.090
2.230
127,215
+0.11(+5.19%)
Apr 18, 2023
2.220
2.230
2.100
2.120
204,772
-0.08(-3.85%)
Apr 17, 2023
2.230
2.270
2.185
2.205
126,696
-0.04(-1.56%)
Apr 14, 2023
2.310
2.380
2.230
2.240
203,266
-0.05(-2.18%)
Apr 13, 2023
2.290
2.350
2.250
2.290
182,147
+0.01(+0.44%)
Apr 12, 2023
2.410
2.410
2.240
2.280
194,512
-0.11(-4.60%)
Apr 11, 2023
2.311
2.435
2.311
2.390
105,318
+0.03(+1.27%)
Apr 10, 2023
2.250
2.412
2.250
2.360
159,247
+0.09(+3.96%)
Apr 06, 2023
2.190
2.309
2.145
2.270
178,466
+0.07(+3.18%)
Apr 05, 2023
2.250
2.250
2.095
2.200
289,128
-0.06(-2.65%)
Apr 04, 2023
2.310
2.320
2.220
2.260
78,468
-0.02(-0.88%)
Apr 03, 2023
2.410
2.430
2.240
2.280
273,118
-0.09(-3.80%)
Mar 31, 2023
2.340
2.450
2.335
2.370
160,394
+0.04(+1.72%)
Mar 30, 2023
2.410
2.445
2.330
2.330
154,224
-0.02(-1.06%)
Mar 29, 2023
2.310
2.380
2.300
2.355
93,041
+0.08(+3.29%)
Mar 28, 2023
2.250
2.350
2.220
2.280
237,378
+0.03(+1.33%)
Mar 27, 2023
2.160
2.275
2.128
2.250
240,515
+0.10(+4.65%)
Mar 24, 2023
2.140
2.170
2.050
2.150
257,239
+0.00(+0.00%)
Mar 23, 2023
2.240
2.309
2.120
2.150
262,640
-0.04(-1.60%)
Mar 22, 2023
2.230
2.290
2.180
2.185
263,357
-0.06(-2.46%)
Mar 21, 2023
2.180
2.400
2.180
2.240
440,265
+0.14(+6.67%)
Mar 20, 2023
2.360
2.400
2.080
2.100
765,707
-0.26(-11.02%)
Mar 17, 2023
2.600
2.650
2.350
2.360
551,755
-0.28(-10.61%)
Mar 16, 2023
2.440
2.690
2.380
2.640
532,982
+0.17(+6.88%)
Mar 15, 2023
2.620
2.620
2.350
2.470
561,780
-0.20(-7.49%)
Mar 14, 2023
2.840
2.970
2.660
2.670
609,929
-0.17(-5.82%)
Mar 13, 2023
3.130
3.156
2.820
2.835
580,071
-0.41(-12.50%)
Mar 10, 2023
3.530
3.530
3.100
3.240
627,721
-0.34(-9.50%)
Mar 09, 2023
3.690
3.820
3.540
3.580
362,611
-0.12(-3.24%)
Mar 08, 2023
3.640
3.750
3.590
3.700
319,182
+0.06(+1.65%)
Mar 07, 2023
3.430
3.670
3.420
3.640
489,279
+0.17(+4.90%)
Mar 06, 2023
3.350
3.730
3.304
3.470
747,613
+0.10(+2.97%)
Mar 03, 2023
3.240
3.440
3.240
3.370
326,507
+0.13(+4.01%)
Mar 02, 2023
3.110
3.270
3.064
3.240
178,891
+0.10(+3.18%)
Mar 01, 2023
3.030
3.180
2.980
3.140
259,027
+0.11(+3.63%)
Feb 28, 2023
3.050
3.080
2.975
3.030
136,034
-0.06(-1.94%)
Feb 27, 2023
3.100
3.160
3.060
3.090
228,750
-0.01(-0.32%)
Feb 24, 2023
3.040
3.120
2.970
3.100
165,872
+0.00(+0.00%)
Feb 23, 2023
3.110
3.180
3.071
3.100
200,190
+0.01(+0.32%)
Feb 22, 2023
3.120
3.165
3.010
3.090
338,000
-0.01(-0.32%)
Feb 21, 2023
3.250
3.250
2.930
3.100
565,779
-0.17(-5.20%)
Feb 17, 2023
3.370
3.430
3.240
3.270
323,066
-0.14(-4.11%)
Feb 16, 2023
3.470
3.565
3.360
3.410
393,335
-0.09(-2.57%)
Feb 15, 2023
3.430
3.500
3.322
3.500
402,788
+0.10(+2.94%)
Feb 14, 2023
3.410
3.500
3.320
3.400
355,488
-0.03(-0.87%)
Feb 13, 2023
3.270
3.490
3.198
3.430
510,885
+0.16(+4.89%)
Feb 10, 2023
3.140
3.350
3.075
3.270
949,064
+0.27(+9.00%)
Feb 09, 2023
3.180
3.200
2.880
3.000
540,854
-0.08(-2.44%)
Feb 08, 2023
3.010
3.175
3.001
3.075
230,021
+0.02(+0.49%)
Feb 07, 2023
3.190
3.190
2.850
3.060
630,809
-0.15(-4.67%)
Feb 06, 2023
3.070
3.220
3.060
3.210
242,647
+0.14(+4.56%)
Feb 03, 2023
3.150
3.213
3.040
3.070
355,675
-0.13(-4.06%)
Feb 02, 2023
3.100
3.340
3.100
3.200
1,034,516
+0.18(+5.96%)
Feb 01, 2023
2.950
3.100
2.930
3.020
453,183
+0.07(+2.37%)
Jan 31, 2023
2.890
3.040
2.870
2.950
355,884
+0.07(+2.43%)
Jan 30, 2023
2.920
3.100
2.860
2.880
444,901
-0.12(-4.00%)
Jan 27, 2023
2.850
3.000
2.770
3.000
676,855
+0.21(+7.33%)
Jan 26, 2023
2.700
2.800
2.520
2.795
1,313,989
+0.10(+3.90%)
Jan 25, 2023
2.440
2.690
2.370
2.690
597,202
+0.22(+8.91%)
Jan 24, 2023
2.560
2.571
2.410
2.470
549,018
-0.14(-5.36%)
Jan 23, 2023
2.610
2.710
2.520
2.610
569,661
+0.02(+0.77%)
Jan 20, 2023
2.330
2.600
2.310
2.590
742,412
+0.28(+12.12%)
Jan 19, 2023
2.400
2.415
2.259
2.310
367,003
-0.12(-4.94%)
Jan 18, 2023
2.490
2.550
2.366
2.430
409,814
+0.00(+0.00%)
Jan 17, 2023
2.430
2.450
2.330
2.430
296,706
+0.01(+0.41%)
Jan 13, 2023
2.550
2.640
2.400
2.420
382,380
-0.19(-7.28%)
Jan 12, 2023
2.480
2.620
2.370
2.610
649,412
+0.18(+7.41%)
Jan 11, 2023
2.390
2.560
2.355
2.430
742,147
+0.06(+2.53%)
Jan 10, 2023
2.300
2.380
2.210
2.370
414,163
+0.04(+1.72%)
Jan 09, 2023
2.300
2.450
2.270
2.330
877,464
+0.15(+6.88%)
Jan 06, 2023
2.400
2.400
2.080
2.180
1,049,396
-0.22(-9.17%)
Jan 05, 2023
2.000
2.440
2.000
2.400
1,165,348
+0.40(+20.00%)
Jan 04, 2023
1.850
2.110
1.820
2.000
937,227
+0.18(+9.89%)
Jan 03, 2023
1.540
1.840
1.540
1.820
1,020,221
+0.29(+18.95%)
Dec 30, 2022
1.310
1.740
1.310
1.530
1,951,804
+0.18(+13.33%)
Dec 29, 2022
1.200
1.350
1.170
1.350
857,489
+0.17(+14.41%)
Dec 28, 2022
1.060
1.200
1.060
1.180
620,388
+0.12(+11.32%)
Dec 27, 2022
1.050
1.100
1.030
1.060
378,144
-0.05(-4.50%)
Dec 23, 2022
1.070
1.130
1.030
1.110
331,737
+0.05(+4.72%)
Dec 22, 2022
1.130
1.130
1.050
1.060
391,283
-0.04(-3.64%)
Dec 21, 2022
1.130
1.170
1.100
1.100
656,016
-0.01(-0.90%)
Dec 20, 2022
1.200
1.210
1.110
1.110
668,289
-0.06(-5.13%)
Dec 19, 2022
1.260
1.338
1.160
1.170
1,404,295
+0.00(+0.00%)
Dec 16, 2022
1.200
1.250
1.150
1.170
533,351
-0.05(-4.10%)
Dec 15, 2022
1.250
1.270
1.213
1.220
182,153
-0.04(-3.17%)
Dec 14, 2022
1.260
1.300
1.225
1.260
252,117
-0.01(-0.79%)
Dec 13, 2022
1.320
1.350
1.190
1.270
226,865
-0.02(-1.55%)
Dec 12, 2022
1.360
1.370
1.150
1.290
496,767
-0.17(-11.64%)
Dec 09, 2022
1.410
1.500
1.390
1.460
243,893
+0.05(+3.55%)
Dec 08, 2022
1.420
1.450
1.390
1.410
186,473
+0.01(+0.71%)
Dec 07, 2022
1.520
1.520
1.390
1.400
216,310
-0.10(-6.67%)
Dec 06, 2022
1.370
1.510
1.370
1.500
423,749
+0.12(+8.70%)
Dec 05, 2022
1.270
1.490
1.270
1.380
427,485
+0.11(+8.66%)
Dec 02, 2022
1.220
1.290
1.210
1.270
180,164
+0.01(+0.79%)
Dec 01, 2022
1.290
1.300
1.250
1.260
243,442
+0.01(+0.80%)
Nov 30, 2022
1.210
1.295
1.180
1.250
430,883
+0.03(+2.46%)
Nov 29, 2022
1.260
1.260
1.200
1.220
251,611
-0.01(-0.81%)
Nov 28, 2022
1.260
1.310
1.220
1.230
307,868
-0.04(-3.15%)
Nov 25, 2022
1.250
1.320
1.250
1.270
96,105
+0.00(+0.00%)
Nov 23, 2022
1.290
1.290
1.250
1.270
186,619
+0.02(+1.60%)
Nov 22, 2022
1.290
1.300
1.220
1.250
529,860
-0.05(-3.85%)
Nov 21, 2022
1.300
1.315
1.290
1.300
136,552
-0.01(-0.76%)
Nov 18, 2022
1.350
1.370
1.300
1.310
138,055
-0.01(-0.76%)
Nov 17, 2022
1.360
1.370
1.300
1.320
286,470
-0.07(-5.04%)
Nov 16, 2022
1.510
1.510
1.370
1.390
163,007
-0.10(-6.71%)
Nov 15, 2022
1.470
1.540
1.470
1.490
200,749
+0.04(+2.76%)
Nov 14, 2022
1.520
1.520
1.410
1.450
212,619
-0.07(-4.61%)
Nov 11, 2022
1.370
1.540
1.370
1.520
230,654
+0.14(+10.14%)
Nov 10, 2022
1.360
1.410
1.355
1.380
299,183
+0.07(+5.34%)
Nov 09, 2022
1.380
1.380
1.300
1.310
236,390
-0.03(-2.24%)
Nov 08, 2022
1.340
1.390
1.340
1.340
163,077
+0.01(+0.75%)
Nov 07, 2022
1.390
1.399
1.330
1.330
144,865
-0.03(-2.21%)
Nov 04, 2022
1.400
1.402
1.325
1.360
176,911
-0.01(-0.73%)
Nov 03, 2022
1.410
1.410
1.360
1.370
146,189
+0.00(+0.00%)
Nov 02, 2022
1.470
1.470
1.370
1.370
192,145
-0.11(-7.43%)
Nov 01, 2022
1.540
1.540
1.455
1.480
136,224
+0.00(+0.00%)
Oct 31, 2022
1.440
1.490
1.430
1.480
120,425
+0.03(+2.07%)
Oct 28, 2022
1.480
1.500
1.410
1.450
198,455
-0.04(-2.68%)
Oct 27, 2022
1.420
1.650
1.410
1.490
337,225
+0.09(+6.43%)
Oct 26, 2022
1.400
1.470
1.370
1.400
233,349
-0.02(-1.41%)
Oct 25, 2022
1.320
1.440
1.310
1.420
327,704
+0.08(+5.97%)
Oct 24, 2022
1.330
1.350
1.280
1.340
270,062
+0.01(+0.75%)
Oct 21, 2022
1.330
1.390
1.310
1.330
366,688
-0.02(-1.48%)
Oct 20, 2022
1.280
1.360
1.250
1.350
473,287
+0.06(+4.65%)
Oct 19, 2022
1.360
1.389
1.290
1.290
398,416
-0.10(-7.19%)
Oct 18, 2022
1.400
1.450
1.370
1.390
477,801
+0.02(+1.46%)
Oct 17, 2022
1.380
1.410
1.350
1.370
390,073
+0.02(+1.48%)
Oct 14, 2022
1.480
1.480
1.340
1.350
285,262
-0.07(-4.93%)
Oct 13, 2022
1.330
1.470
1.300
1.420
594,561
-0.01(-0.70%)
Oct 12, 2022
1.460
1.500
1.400
1.430
782,514
-0.03(-1.72%)
Oct 11, 2022
1.560
1.560
1.440
1.455
509,135
-0.07(-4.59%)
Oct 10, 2022
1.570
1.580
1.490
1.525
584,671
-0.05(-2.87%)
Oct 07, 2022
1.700
1.702
1.560
1.570
669,214
-0.16(-9.25%)
Oct 06, 2022
1.730
1.765
1.695
1.730
315,557
+0.01(+0.58%)
Oct 05, 2022
1.770
2.080
1.690
1.720
2,109,478
-0.10(-5.49%)
Oct 04, 2022
1.730
1.830
1.700
1.820
789,256
+0.17(+10.30%)
Oct 03, 2022
1.650
1.690
1.580
1.650
445,963
+0.00(+0.00%)
Sep 30, 2022
1.690
1.740
1.630
1.650
292,488
-0.05(-2.94%)
Sep 29, 2022
1.760
1.760
1.600
1.700
623,274
-0.08(-4.49%)
Sep 28, 2022
1.710
1.810
1.710
1.780
347,923
+0.06(+3.49%)
Sep 27, 2022
1.710
1.800
1.670
1.720
483,980
+0.06(+3.61%)
Sep 26, 2022
1.790
1.825
1.650
1.660
499,841
-0.14(-7.78%)
Sep 23, 2022
1.880
1.880
1.780
1.800
382,680
-0.12(-6.25%)
Sep 22, 2022
1.950
1.972
1.880
1.920
328,272
-0.01(-0.52%)
Sep 21, 2022
2.010
2.025
1.930
1.930
508,649
-0.08(-3.98%)
Sep 20, 2022
2.100
2.140
2.000
2.010
355,122
-0.13(-6.07%)
Sep 19, 2022
2.030
2.170
2.030
2.140
216,880
+0.07(+3.38%)
Sep 16, 2022
2.150
2.150
2.045
2.070
445,652
-0.09(-4.17%)
Sep 15, 2022
2.200
2.260
2.145
2.160
383,096
-0.10(-4.42%)
Sep 14, 2022
2.270
2.270
2.130
2.260
439,101
+0.02(+0.89%)
Sep 13, 2022
2.400
2.400
2.235
2.240
289,211
-0.14(-5.88%)
Sep 12, 2022
2.360
2.450
2.330
2.380
187,896
+0.04(+1.71%)
Sep 09, 2022
2.330
2.450
2.305
2.340
343,531
+0.01(+0.43%)
Sep 08, 2022
2.290
2.445
2.290
2.330
255,110
-0.11(-4.51%)
Sep 07, 2022
2.250
2.460
2.230
2.440
301,644
+0.19(+8.44%)
Sep 06, 2022
2.280
2.290
2.180
2.250
207,302
-0.03(-1.32%)
Sep 02, 2022
2.370
2.370
2.240
2.280
222,757
-0.04(-1.72%)
Sep 01, 2022
2.400
2.400
2.260
2.320
239,747
-0.11(-4.53%)
Aug 31, 2022
2.450
2.460
2.360
2.430
233,427
-0.01(-0.41%)
Aug 30, 2022
2.520
2.540
2.410
2.440
149,962
-0.06(-2.40%)
Aug 29, 2022
2.470
2.525
2.420
2.500
192,605
+0.02(+0.81%)
Aug 26, 2022
2.540
2.590
2.433
2.480
437,239
-0.08(-3.13%)
Aug 25, 2022
2.490
2.620
2.460
2.560
237,974
+0.10(+4.07%)
Aug 24, 2022
2.340
2.460
2.320
2.460
293,402
+0.13(+5.58%)
Aug 23, 2022
2.340
2.440
2.330
2.330
282,833
-0.04(-1.69%)
Aug 22, 2022
2.550
2.550
2.330
2.370
385,437
-0.24(-9.20%)
Aug 19, 2022
2.840
2.840
2.560
2.610
432,110
-0.29(-10.00%)
Aug 18, 2022
3.090
3.090
2.815
2.900
364,167
-0.21(-6.75%)
Aug 17, 2022
3.170
3.185
3.080
3.110
350,501
-0.04(-1.27%)
Aug 16, 2022
3.150
3.180
3.030
3.150
439,416
-0.02(-0.63%)
Aug 15, 2022
3.030
3.200
3.030
3.170
487,095
+0.14(+4.62%)
Aug 12, 2022
2.820
3.035
2.766
3.030
374,904
+0.26(+9.39%)
Aug 11, 2022
2.730
2.880
2.730
2.770
451,117
+0.06(+2.21%)
Aug 10, 2022
2.670
2.720
2.570
2.710
418,046
+0.16(+6.27%)
Aug 09, 2022
2.840
2.840
2.420
2.550
803,581
-0.08(-3.04%)
Aug 08, 2022
2.570
2.730
2.540
2.630
424,608
+0.11(+4.37%)
Aug 05, 2022
2.480
2.590
2.450
2.520
343,927
+0.01(+0.40%)
Aug 04, 2022
2.550
2.560
2.387
2.510
214,358
+0.01(+0.40%)
Aug 03, 2022
2.400
2.530
2.350
2.500
326,565
+0.14(+5.93%)
Aug 02, 2022
2.250
2.445
2.230
2.360
470,253
+0.08(+3.51%)
Aug 01, 2022
2.220
2.290
2.160
2.280
427,556
+0.02(+0.88%)
Jul 29, 2022
2.140
2.270
2.140
2.260
443,364
+0.12(+5.61%)
Jul 28, 2022
2.210
2.220
2.120
2.140
570,384
-0.03(-1.38%)
Jul 27, 2022
2.160
2.205
2.130
2.170
377,332
+0.04(+1.88%)
Jul 26, 2022
2.160
2.190
2.080
2.130
331,175
-0.03(-1.39%)
Jul 25, 2022
2.110
2.200
2.050
2.160
402,723
+0.06(+2.86%)
Jul 22, 2022
2.130
2.150
2.070
2.100
330,323
-0.03(-1.41%)
Jul 21, 2022
2.150
2.150
2.080
2.130
469,233
-0.03(-1.39%)
Jul 20, 2022
2.100
2.215
2.065
2.160
701,523
+0.08(+3.85%)
Jul 19, 2022
2.090
2.125
2.060
2.080
383,165
+0.04(+1.96%)
Jul 18, 2022
2.090
2.199
2.040
2.040
585,893
+0.01(+0.49%)
Jul 15, 2022
2.090
2.107
2.000
2.030
347,589
+0.00(+0.00%)
Jul 14, 2022
2.080
2.100
2.010
2.030
413,486
-0.08(-3.79%)
Jul 13, 2022
2.100
2.150
2.069
2.110
325,108
-0.05(-2.31%)
Jul 12, 2022
2.080
2.185
2.050
2.160
459,716
+0.08(+3.85%)
Jul 11, 2022
2.130
2.130
2.050
2.080
370,067
-0.05(-2.35%)
Jul 08, 2022
2.180
2.220
2.130
2.130
299,884
-0.04(-1.84%)
Jul 07, 2022
2.120
2.190
2.070
2.170
304,583
+0.06(+2.84%)
Jul 06, 2022
2.160
2.230
2.105
2.110
287,541
-0.06(-2.76%)
Jul 05, 2022
2.150
2.180
2.060
2.170
478,164
+0.00(+0.00%)
Jul 01, 2022
2.190
2.305
2.160
2.170
545,690
-0.02(-0.91%)
Jun 30, 2022
2.220
2.271
2.150
2.190
567,168
-0.05(-2.23%)
Jun 29, 2022
2.360
2.370
2.240
2.240
419,537
-0.13(-5.49%)
Jun 28, 2022
2.490
2.615
2.370
2.370
367,998
-0.07(-2.87%)
Jun 27, 2022
2.500
2.530
2.380
2.440
232,375
-0.01(-0.41%)
Jun 24, 2022
2.380
2.560
2.340
2.450
4,193,948
+0.10(+4.26%)
Jun 23, 2022
2.320
2.360
2.245
2.350
421,621
+0.02(+0.86%)
Jun 22, 2022
2.210
2.400
2.210
2.330
374,839
+0.04(+1.75%)
Jun 21, 2022
2.350
2.370
2.220
2.290
349,947
+0.03(+1.33%)
Jun 17, 2022
2.130
2.290
2.110
2.260
400,512
+0.14(+6.60%)
Jun 16, 2022
2.290
2.290
2.100
2.120
649,393
-0.19(-8.23%)
Jun 15, 2022
2.490
2.500
2.310
2.310
585,827
-0.10(-4.15%)
Jun 14, 2022
2.500
2.510
2.330
2.410
547,760
-0.02(-0.82%)
Jun 13, 2022
2.690
2.690
2.420
2.430
943,744
-0.35(-12.59%)
Jun 10, 2022
2.870
2.985
2.770
2.780
351,297
-0.18(-6.08%)
Jun 09, 2022
3.140
3.160
2.940
2.960
455,818
-0.16(-5.13%)
Jun 08, 2022
3.360
3.380
3.120
3.120
579,850
-0.29(-8.50%)
Jun 07, 2022
2.990
3.430
2.950
3.410
551,951
+0.38(+12.54%)
Jun 06, 2022
3.020
3.055
2.910
3.030
376,424
+0.04(+1.34%)
Jun 03, 2022
2.930
3.000
2.830
2.990
337,166
+0.03(+1.01%)
Jun 02, 2022
2.880
3.010
2.880
2.960
241,855
+0.06(+2.07%)
Jun 01, 2022
3.100
3.100
2.870
2.900
427,496
-0.17(-5.54%)
May 31, 2022
3.080
3.100
2.950
3.070
275,827
-0.06(-1.92%)
May 27, 2022
2.960
3.155
2.950
3.130
371,134
+0.19(+6.46%)
May 26, 2022
2.740
2.965
2.740
2.940
358,063
+0.23(+8.49%)
May 25, 2022
2.590
2.730
2.580
2.710
274,528
+0.09(+3.44%)
May 24, 2022
2.710
2.740
2.570
2.620
433,337
-0.13(-4.73%)
May 23, 2022
2.890
2.890
2.700
2.750
345,670
-0.13(-4.51%)
May 20, 2022
3.090
3.100
2.828
2.880
243,420
-0.14(-4.64%)
May 19, 2022
2.890
3.125
2.890
3.020
424,812
+0.10(+3.42%)
May 18, 2022
3.010
3.110
2.895
2.920
386,469
-0.18(-5.81%)
May 17, 2022
2.940
3.100
2.900
3.100
475,618
+0.28(+9.93%)
May 16, 2022
2.730
2.900
2.710
2.820
428,993
+0.11(+4.06%)
May 13, 2022
2.600
2.740
2.570
2.710
577,622
+0.18(+7.11%)
May 12, 2022
2.520
2.660
2.465
2.530
640,132
-0.04(-1.56%)
May 11, 2022
2.740
2.780
2.560
2.570
556,103
-0.11(-4.10%)
May 10, 2022
3.050
3.080
2.615
2.680
883,226
-0.34(-11.26%)
May 09, 2022
3.240
3.300
3.010
3.020
466,508
-0.28(-8.48%)
May 06, 2022
3.370
3.400
3.260
3.300
362,204
-0.08(-2.37%)
May 05, 2022
3.490
3.520
3.340
3.380
319,665
-0.17(-4.79%)
May 04, 2022
3.540
3.555
3.390
3.550
320,905
+0.01(+0.28%)
May 03, 2022
3.360
3.580
3.360
3.540
478,507
+0.17(+5.04%)
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.