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

Mitcham Industries Inc (NQ: MIND )

4.300 -0.100 (-2.27%)
Streaming Delayed Price Updated: 12:48 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, 2020 0.9900 1.020 0.9030 0.9650 48,840 +0.10(+12.21%)
Apr 29, 2020 0.9600 0.9800 0.8500 0.8600 52,893 -0.10(-10.42%)
Apr 28, 2020 0.9500 0.9900 0.9500 0.9600 9,197 +0.01(+1.05%)
Apr 27, 2020 1.000 1.000 0.9500 0.9500 8,330 -0.02(-2.06%)
Apr 24, 2020 0.9900 1.000 0.9503 0.9700 11,300 +0.03(+3.20%)
Apr 23, 2020 1.000 1.005 0.9067 0.9399 49,374 -0.06(-6.01%)
Apr 22, 2020 1.000 1.080 0.9700 1.000 80,061 +0.05(+5.25%)
Apr 21, 2020 1.020 1.027 0.9400 0.9501 19,552 -0.04(-4.00%)
Apr 20, 2020 1.030 1.080 0.9500 0.9897 11,438 +0.02(+2.56%)
Apr 17, 2020 0.9549 0.9949 0.9341 0.9650 9,400 +0.01(+0.95%)
Apr 16, 2020 1.000 1.150 0.9100 0.9559 29,087 -0.05(-5.36%)
Apr 15, 2020 1.200 1.200 1.000 1.010 86,119 +0.10(+10.99%)
Apr 14, 2020 1.070 1.070 0.7600 0.9100 57,127 +0.01(+1.12%)
Apr 13, 2020 0.8925 1.030 0.8500 0.8999 52,047 +0.05(+5.87%)
Apr 09, 2020 0.8300 1.100 0.8300 0.8500 103,800 +0.02(+2.84%)
Apr 08, 2020 0.7700 0.8560 0.7500 0.8265 20,405 +0.10(+13.20%)
Apr 07, 2020 0.8533 0.8934 0.7000 0.7301 50,705 -0.07(-9.30%)
Apr 06, 2020 0.9400 1.075 0.8000 0.8050 25,058 -0.04(-5.29%)
Apr 03, 2020 0.8900 0.9355 0.8500 0.8500 20,800 -0.09(-9.57%)
Apr 02, 2020 0.9900 1.050 0.8900 0.9400 44,405 -0.04(-4.28%)
Apr 01, 2020 1.250 1.250 0.9820 0.9820 23,676 -0.27(-21.44%)
Mar 31, 2020 1.270 1.400 1.240 1.250 72,501 -0.02(-1.57%)
Mar 30, 2020 1.190 1.310 1.150 1.270 51,510 +0.19(+17.59%)
Mar 27, 2020 1.160 1.160 1.080 1.080 107,500 -0.01(-0.92%)
Mar 26, 2020 1.030 1.130 1.030 1.090 40,505 -0.04(-3.54%)
Mar 25, 2020 0.9500 1.135 0.9300 1.130 113,866 +0.22(+23.63%)
Mar 24, 2020 1.078 1.078 0.9140 0.9140 3,273 -0.02(-1.77%)
Mar 23, 2020 1.200 1.260 0.7200 0.9305 13,674 -0.15(-13.84%)
Mar 20, 2020 1.200 1.200 1.050 1.080 4,600 +0.07(+6.93%)
Mar 19, 2020 1.060 1.100 1.000 1.010 6,151 -0.10(-9.01%)
Mar 18, 2020 1.040 1.110 1.010 1.110 3,921 +0.00(+0.00%)
Mar 17, 2020 1.310 1.310 1.110 1.110 27,114 -0.12(-9.76%)
Mar 16, 2020 1.572 1.572 1.230 1.230 40,302 -0.36(-22.64%)
Mar 13, 2020 1.800 1.851 1.580 1.590 15,600 -0.09(-5.26%)
Mar 12, 2020 1.539 1.738 1.539 1.678 4,229 +0.03(+1.72%)
Mar 11, 2020 1.651 1.651 1.650 1.650 557 -0.12(-6.65%)
Mar 10, 2020 1.645 1.768 1.645 1.768 11,499 +0.02(+1.01%)
Mar 09, 2020 2.042 2.042 1.500 1.750 35,437 -0.42(-19.35%)
Mar 06, 2020 2.300 2.360 2.120 2.170 15,800 -0.13(-5.65%)
Mar 05, 2020 2.350 2.376 2.300 2.300 4,158 -0.08(-3.36%)
Mar 04, 2020 2.400 2.580 2.360 2.380 18,118 -0.02(-0.83%)
Mar 03, 2020 2.530 2.605 2.398 2.400 12,214 -0.08(-3.23%)
Mar 02, 2020 2.699 2.699 2.480 2.480 10,198 -0.17(-6.42%)
Feb 28, 2020 2.813 2.813 2.600 2.650 2,900 -0.02(-0.75%)
Feb 27, 2020 2.670 2.670 2.510 2.670 13,082 -0.07(-2.55%)
Feb 26, 2020 2.660 2.740 2.510 2.740 9,907 +0.05(+1.86%)
Feb 25, 2020 2.720 2.720 2.500 2.690 16,807 +0.03(+1.13%)
Feb 24, 2020 2.650 2.690 2.650 2.660 5,048 -0.08(-2.92%)
Feb 21, 2020 2.740 2.750 2.600 2.740 2,400 +0.10(+3.59%)
Feb 20, 2020 2.615 2.645 2.609 2.645 4,042 +0.04(+1.73%)
Feb 19, 2020 2.610 2.630 2.600 2.600 4,098 -0.01(-0.38%)
Feb 18, 2020 2.730 2.730 2.600 2.610 10,894 -0.21(-7.45%)
Feb 14, 2020 2.850 2.850 2.700 2.820 8,900 -0.11(-3.75%)
Feb 13, 2020 2.702 2.930 2.702 2.930 1,767 +0.04(+1.38%)
Feb 12, 2020 2.820 2.890 2.660 2.890 7,880 -0.06(-2.03%)
Feb 11, 2020 2.750 2.950 2.750 2.950 1,614 +0.16(+5.73%)
Feb 10, 2020 2.700 2.790 2.640 2.790 5,161 -0.01(-0.36%)
Feb 07, 2020 2.750 2.800 2.705 2.800 4,900 +0.00(+0.17%)
Feb 06, 2020 2.770 2.795 2.765 2.795 2,417 -0.00(-0.17%)
Feb 05, 2020 2.730 2.835 2.720 2.800 2,694 +0.10(+3.70%)
Feb 04, 2020 2.760 2.850 2.640 2.700 12,642 -0.14(-4.93%)
Feb 03, 2020 2.890 2.950 2.840 2.840 5,295 +0.00(+0.00%)
Jan 31, 2020 2.930 2.930 2.750 2.840 7,400 -0.11(-3.73%)
Jan 30, 2020 3.000 3.000 2.940 2.950 2,449 -0.10(-3.28%)
Jan 29, 2020 3.070 3.110 2.950 3.050 17,631 -0.02(-0.65%)
Jan 28, 2020 3.100 3.100 2.950 3.070 6,823 -0.05(-1.60%)
Jan 27, 2020 3.200 3.224 3.100 3.120 23,728 -0.11(-3.41%)
Jan 24, 2020 3.015 3.230 3.015 3.230 12,100 +0.03(+0.94%)
Jan 23, 2020 3.240 3.250 3.000 3.200 9,387 -0.12(-3.61%)
Jan 22, 2020 3.210 3.320 3.000 3.320 14,490 +0.16(+5.06%)
Jan 21, 2020 3.300 3.310 3.018 3.160 54,092 -0.09(-2.77%)
Jan 17, 2020 3.000 3.290 3.000 3.250 29,100 +0.25(+8.33%)
Jan 16, 2020 3.000 3.055 2.960 3.000 8,143 +0.00(+0.00%)
Jan 15, 2020 3.050 3.050 2.910 3.000 27,850 -0.07(-2.28%)
Jan 14, 2020 3.070 3.080 2.920 3.070 25,621 +0.01(+0.33%)
Jan 13, 2020 3.000 3.110 2.880 3.060 98,204 +0.06(+2.00%)
Jan 10, 2020 3.111 3.111 2.980 3.000 47,200 -0.10(-3.23%)
Jan 09, 2020 2.990 3.333 2.980 3.100 55,326 +0.12(+4.03%)
Jan 08, 2020 2.890 3.090 2.880 2.980 54,504 +0.09(+3.11%)
Jan 07, 2020 2.880 2.902 2.880 2.890 13,191 +0.00(+0.00%)
Jan 06, 2020 2.896 2.896 2.860 2.890 4,144 +0.01(+0.35%)
Jan 03, 2020 2.890 2.960 2.860 2.880 12,500 +0.01(+0.35%)
Jan 02, 2020 2.882 2.920 2.870 2.870 3,374 +0.00(+0.00%)
Dec 31, 2019 2.780 2.890 2.744 2.870 21,200 +0.04(+1.41%)
Dec 30, 2019 2.760 2.860 2.710 2.830 24,164 +0.08(+2.91%)
Dec 27, 2019 2.650 2.850 2.635 2.750 20,300 +0.08(+3.00%)
Dec 26, 2019 2.750 2.770 2.600 2.670 24,340 -0.10(-3.61%)
Dec 24, 2019 2.730 2.770 2.730 2.770 4,000 +0.00(+0.00%)
Dec 23, 2019 2.650 2.780 2.650 2.770 34,244 +0.00(+0.00%)
Dec 20, 2019 2.640 2.770 2.510 2.770 42,100 +0.14(+5.32%)
Dec 19, 2019 2.650 2.770 2.520 2.630 37,240 +0.00(+0.00%)
Dec 18, 2019 2.630 2.630 2.600 2.630 3,904 +0.00(+0.00%)
Dec 17, 2019 2.570 2.630 2.561 2.630 9,703 +0.03(+1.15%)
Dec 16, 2019 2.640 2.700 2.500 2.600 141,339 -0.03(-1.33%)
Dec 13, 2019 2.750 2.750 2.590 2.635 11,500 -0.12(-4.18%)
Dec 12, 2019 2.660 2.750 2.610 2.750 27,241 +0.14(+5.36%)
Dec 11, 2019 2.590 2.686 2.590 2.610 19,934 -0.02(-0.76%)
Dec 10, 2019 2.590 2.740 2.590 2.630 22,392 +0.03(+1.15%)
Dec 09, 2019 2.360 2.670 2.360 2.600 36,286 +0.23(+9.70%)
Dec 06, 2019 2.360 2.486 2.360 2.370 72,400 +0.01(+0.42%)
Dec 05, 2019 2.150 2.400 2.130 2.360 151,860 +0.26(+12.38%)
Dec 04, 2019 2.190 2.270 2.100 2.100 187,588 -0.07(-3.23%)
Dec 03, 2019 2.080 2.180 2.080 2.170 27,188 +0.05(+2.36%)
Dec 02, 2019 2.140 2.190 2.100 2.120 33,821 -0.05(-2.30%)
Nov 29, 2019 2.150 2.170 2.150 2.170 6,200 -0.02(-0.91%)
Nov 27, 2019 2.100 2.200 2.040 2.190 27,300 +0.02(+0.92%)
Nov 26, 2019 2.170 2.210 2.150 2.170 10,937 +0.04(+1.88%)
Nov 25, 2019 2.250 2.250 2.100 2.130 16,973 -0.07(-3.18%)
Nov 22, 2019 2.250 2.280 2.200 2.200 33,300 -0.04(-1.79%)
Nov 21, 2019 2.270 2.270 2.200 2.240 11,981 +0.04(+1.82%)
Nov 20, 2019 2.280 2.320 2.200 2.200 14,639 -0.08(-3.51%)
Nov 19, 2019 2.146 2.280 2.146 2.280 4,981 +0.05(+2.24%)
Nov 18, 2019 2.290 2.290 2.220 2.230 2,687 -0.05(-2.19%)
Nov 15, 2019 2.330 2.350 2.235 2.280 16,500 -0.08(-3.39%)
Nov 14, 2019 2.390 2.415 2.300 2.360 17,711 -0.06(-2.48%)
Nov 13, 2019 2.365 2.420 2.309 2.420 11,078 +0.07(+2.98%)
Nov 12, 2019 2.380 2.390 2.300 2.350 21,047 -0.02(-0.84%)
Nov 11, 2019 2.370 2.450 2.370 2.370 9,494 -0.04(-1.66%)
Nov 08, 2019 2.430 2.440 2.400 2.410 4,900 +0.07(+2.99%)
Nov 07, 2019 2.354 2.368 2.310 2.340 15,571 -0.06(-2.50%)
Nov 06, 2019 2.390 2.450 2.350 2.400 31,987 +0.05(+2.13%)
Nov 05, 2019 2.360 2.460 2.300 2.350 29,045 +0.03(+1.29%)
Nov 04, 2019 2.320 2.390 2.320 2.320 11,066 +0.00(+0.00%)
Nov 01, 2019 2.320 2.550 2.240 2.320 68,300 +0.02(+0.87%)
Oct 31, 2019 2.210 2.300 2.190 2.300 72,862 +0.13(+5.99%)
Oct 30, 2019 2.150 2.200 2.150 2.170 3,182 +0.02(+0.93%)
Oct 29, 2019 2.160 2.235 2.140 2.150 19,525 -0.01(-0.46%)
Oct 28, 2019 2.210 2.310 2.160 2.160 28,746 -0.06(-2.70%)
Oct 25, 2019 2.265 2.265 2.140 2.220 58,300 +0.02(+0.91%)
Oct 24, 2019 2.410 2.410 2.200 2.200 18,418 -0.10(-4.35%)
Oct 23, 2019 2.481 2.481 2.110 2.300 63,145 -0.09(-3.77%)
Oct 22, 2019 2.420 2.470 2.340 2.390 42,127 -0.11(-4.40%)
Oct 21, 2019 2.510 2.657 2.420 2.500 22,831 +0.03(+1.21%)
Oct 18, 2019 2.520 2.670 2.460 2.470 47,600 -0.06(-2.37%)
Oct 17, 2019 2.650 2.740 2.530 2.530 42,073 -0.15(-5.60%)
Oct 16, 2019 2.780 2.780 2.630 2.680 35,473 -0.03(-1.11%)
Oct 15, 2019 2.850 2.850 2.700 2.710 37,517 -0.14(-4.91%)
Oct 14, 2019 2.790 2.870 2.640 2.850 39,861 -0.02(-0.70%)
Oct 11, 2019 2.690 2.870 2.570 2.870 38,100 +0.19(+7.09%)
Oct 10, 2019 2.917 2.917 2.670 2.680 27,558 -0.13(-4.63%)
Oct 09, 2019 2.900 2.930 2.660 2.810 20,244 -0.14(-4.75%)
Oct 08, 2019 2.760 2.950 2.660 2.950 17,673 +0.20(+7.27%)
Oct 07, 2019 2.800 2.800 2.680 2.750 17,044 -0.05(-1.79%)
Oct 04, 2019 3.020 3.060 2.630 2.800 108,800 -0.20(-6.67%)
Oct 03, 2019 2.800 3.030 2.800 3.000 10,467 +0.00(+0.00%)
Oct 02, 2019 3.120 3.120 2.920 3.000 14,888 -0.13(-4.15%)
Oct 01, 2019 3.080 3.290 3.080 3.130 12,877 -0.12(-3.69%)
Sep 30, 2019 3.280 3.290 3.170 3.250 4,087 +0.01(+0.31%)
Sep 27, 2019 3.240 3.240 3.190 3.240 2,000 +0.03(+0.93%)
Sep 26, 2019 3.300 3.300 3.170 3.210 4,414 -0.04(-1.23%)
Sep 25, 2019 3.270 3.300 3.250 3.250 5,630 -0.02(-0.61%)
Sep 24, 2019 3.300 3.300 3.170 3.270 6,690 -0.08(-2.39%)
Sep 23, 2019 3.440 3.440 3.290 3.350 12,747 -0.12(-3.46%)
Sep 20, 2019 3.350 3.470 3.272 3.470 8,000 +0.12(+3.58%)
Sep 19, 2019 3.200 3.500 3.200 3.350 29,090 +0.14(+4.36%)
Sep 18, 2019 3.310 3.420 3.200 3.210 18,704 -0.14(-4.18%)
Sep 17, 2019 3.250 3.480 3.250 3.350 17,862 -0.14(-4.01%)
Sep 16, 2019 3.450 3.550 3.450 3.490 4,387 +0.04(+1.16%)
Sep 13, 2019 3.350 3.450 3.220 3.450 18,100 +0.15(+4.55%)
Sep 12, 2019 3.340 3.400 3.300 3.300 2,281 -0.09(-2.65%)
Sep 11, 2019 3.260 3.450 3.170 3.390 126,410 -0.06(-1.74%)
Sep 10, 2019 3.250 3.450 3.250 3.450 5,783 +0.05(+1.47%)
Sep 09, 2019 3.300 3.529 3.190 3.400 29,346 -0.05(-1.45%)
Sep 06, 2019 3.520 3.660 3.260 3.450 40,200 -0.11(-3.09%)
Sep 05, 2019 3.960 3.960 3.065 3.560 13,611 +0.26(+7.88%)
Sep 04, 2019 3.190 3.450 3.100 3.300 367,219 +0.13(+4.10%)
Sep 03, 2019 3.530 3.590 3.150 3.170 29,407 -0.37(-10.45%)
Aug 30, 2019 3.720 3.890 3.420 3.540 7,100 -0.03(-0.84%)
Aug 29, 2019 3.600 3.650 3.560 3.570 5,163 -0.08(-2.19%)
Aug 28, 2019 3.460 3.760 3.430 3.650 61,541 +0.05(+1.39%)
Aug 27, 2019 3.460 3.750 3.410 3.600 30,749 +0.00(+0.00%)
Aug 26, 2019 3.700 3.700 3.500 3.600 9,023 -0.18(-4.76%)
Aug 23, 2019 3.870 3.970 3.660 3.780 7,800 -0.17(-4.30%)
Aug 22, 2019 3.950 3.950 3.700 3.950 8,946 +0.00(+0.00%)
Aug 21, 2019 3.880 3.980 3.600 3.950 16,064 +0.05(+1.28%)
Aug 20, 2019 3.900 3.900 3.510 3.900 27,483 -0.05(-1.27%)
Aug 19, 2019 3.350 3.960 3.350 3.950 29,412 +0.38(+10.64%)
Aug 16, 2019 3.570 3.570 3.340 3.570 24,600 +0.04(+1.13%)
Aug 15, 2019 3.650 3.690 3.110 3.530 27,217 -0.12(-3.29%)
Aug 14, 2019 3.600 3.800 3.550 3.650 8,558 -0.15(-3.95%)
Aug 13, 2019 3.890 4.000 3.680 3.800 19,374 -0.20(-5.00%)
Aug 12, 2019 3.850 4.000 3.680 4.000 32,325 +0.03(+0.76%)
Aug 09, 2019 3.763 4.010 3.763 3.970 10,000 +0.11(+2.85%)
Aug 08, 2019 3.980 4.050 3.840 3.860 2,886 -0.15(-3.74%)
Aug 07, 2019 3.970 4.050 3.880 4.010 6,440 -0.04(-0.99%)
Aug 06, 2019 3.950 4.100 3.900 4.050 20,553 +0.07(+1.76%)
Aug 05, 2019 4.010 4.178 3.980 3.980 9,599 -0.11(-2.69%)
Aug 02, 2019 4.200 4.235 3.921 4.090 37,500 +0.00(+0.00%)
Aug 01, 2019 4.110 4.420 4.060 4.090 67,205 -0.07(-1.68%)
Jul 31, 2019 4.190 4.355 3.960 4.160 101,644 +0.16(+4.00%)
Jul 30, 2019 4.200 4.200 3.870 4.000 30,179 +0.02(+0.50%)
Jul 29, 2019 4.100 4.190 3.960 3.980 64,466 -0.18(-4.33%)
Jul 26, 2019 4.050 4.200 4.000 4.160 12,300 -0.03(-0.72%)
Jul 25, 2019 4.180 4.190 4.165 4.190 1,568 +0.00(+0.00%)
Jul 24, 2019 4.190 4.190 4.190 4.190 1,103 +0.00(+0.00%)
Jul 23, 2019 4.190 4.200 4.170 4.190 4,677 -0.01(-0.24%)
Jul 22, 2019 4.190 4.200 4.130 4.200 5,209 +0.00(+0.00%)
Jul 19, 2019 4.250 4.250 4.053 4.200 36,600 -0.05(-1.18%)
Jul 18, 2019 4.350 4.390 4.098 4.250 29,255 -0.14(-3.19%)
Jul 17, 2019 3.940 4.390 3.940 4.390 33,798 +0.44(+11.14%)
Jul 16, 2019 3.950 3.950 3.900 3.950 38,981 +0.01(+0.25%)
Jul 15, 2019 3.920 3.950 3.920 3.940 4,990 +0.07(+1.81%)
Jul 12, 2019 3.730 3.890 3.700 3.870 122,700 +0.14(+3.75%)
Jul 11, 2019 3.750 3.800 3.700 3.730 257,585 -0.07(-1.84%)
Jul 10, 2019 3.720 3.850 3.700 3.800 8,216 -0.03(-0.78%)
Jul 09, 2019 3.850 3.900 3.800 3.830 114,949 -0.12(-3.04%)
Jul 08, 2019 3.899 3.950 3.899 3.950 101,750 +0.00(+0.00%)
Jul 05, 2019 3.910 3.950 3.710 3.950 6,200 +0.00(+0.00%)
Jul 03, 2019 3.863 3.950 3.863 3.950 3,100 +0.05(+1.28%)
Jul 02, 2019 3.900 3.900 3.900 3.900 1,662 +0.00(+0.00%)
Jul 01, 2019 3.940 3.940 3.900 3.900 1,908 -0.05(-1.27%)
Jun 28, 2019 3.950 3.950 3.900 3.950 30,200 +0.00(+0.00%)
Jun 27, 2019 3.850 3.950 3.830 3.950 2,300 +0.00(+0.00%)
Jun 26, 2019 3.900 3.950 3.900 3.950 2,550 +0.06(+1.54%)
Jun 25, 2019 3.990 3.990 3.800 3.890 11,270 -0.01(-0.26%)
Jun 24, 2019 3.990 3.990 3.830 3.900 6,179 +0.10(+2.63%)
Jun 21, 2019 3.900 3.950 3.710 3.800 11,700 -0.20(-5.00%)
Jun 20, 2019 3.980 4.000 3.950 4.000 4,981 +0.05(+1.27%)
Jun 19, 2019 3.900 3.990 3.870 3.950 9,251 +0.01(+0.25%)
Jun 18, 2019 3.910 3.990 3.850 3.940 40,757 +0.00(+0.00%)
Jun 17, 2019 3.920 3.990 3.650 3.940 163,704 -0.01(-0.25%)
Jun 14, 2019 3.850 3.980 3.600 3.950 45,800 +0.04(+1.02%)
Jun 13, 2019 3.900 3.990 3.900 3.910 10,247 +0.01(+0.26%)
Jun 12, 2019 3.900 3.900 3.770 3.900 22,140 +0.05(+1.30%)
Jun 11, 2019 3.910 3.990 3.850 3.850 9,515 -0.15(-3.75%)
Jun 10, 2019 3.990 4.000 3.860 4.000 8,806 +0.10(+2.56%)
Jun 07, 2019 3.980 3.990 3.780 3.900 59,600 +0.01(+0.26%)
Jun 06, 2019 3.900 4.000 3.780 3.890 170,379 -0.11(-2.75%)
Jun 05, 2019 4.000 4.000 3.810 4.000 23,279 +0.05(+1.27%)
Jun 04, 2019 3.890 4.000 3.850 3.950 31,898 +0.03(+0.77%)
Jun 03, 2019 3.680 3.920 3.600 3.920 10,502 +0.31(+8.59%)
May 31, 2019 3.700 3.700 3.610 3.610 1,500 -0.07(-1.90%)
May 30, 2019 3.720 3.720 3.680 3.680 2,206 -0.09(-2.39%)
May 29, 2019 3.600 3.770 3.600 3.770 4,210 +0.12(+3.29%)
May 28, 2019 3.760 3.760 3.650 3.650 1,742 -0.07(-1.88%)
May 24, 2019 3.650 3.760 3.430 3.720 14,000 +0.03(+0.81%)
May 23, 2019 3.678 3.750 3.660 3.690 5,466 -0.08(-2.12%)
May 22, 2019 3.700 3.770 3.700 3.770 23,730 +0.03(+0.80%)
May 21, 2019 3.700 3.800 3.700 3.740 7,789 +0.02(+0.54%)
May 20, 2019 3.700 3.720 3.690 3.720 2,333 +0.00(+0.00%)
May 17, 2019 3.820 3.910 3.699 3.720 7,400 +0.02(+0.54%)
May 16, 2019 3.670 3.910 3.670 3.700 158,491 +0.00(+0.00%)
May 15, 2019 3.610 3.700 3.520 3.700 8,342 +0.05(+1.37%)
May 14, 2019 3.850 3.850 3.630 3.650 7,640 +0.00(+0.00%)
May 13, 2019 3.780 3.910 3.637 3.650 7,304 -0.20(-5.19%)
May 10, 2019 3.820 3.850 3.640 3.850 88,900 -0.06(-1.53%)
May 09, 2019 3.900 3.920 3.840 3.910 16,488 -0.01(-0.26%)
May 08, 2019 3.973 3.973 3.865 3.920 2,949 +0.07(+1.82%)
May 07, 2019 3.850 3.980 3.850 3.850 15,331 -0.02(-0.52%)
May 06, 2019 3.820 3.970 3.820 3.870 9,294 +0.01(+0.26%)
May 03, 2019 3.750 3.860 3.700 3.860 13,700 +0.11(+2.93%)
May 02, 2019 3.670 3.750 3.630 3.750 75,054 +0.03(+0.81%)
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.