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

Mayville Engineering Company (NY: MEC )

16.87 +0.46 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 29, 2020 6.300 6.370 5.950 6.120 24,500 -0.21(-3.32%)
May 28, 2020 6.350 6.587 6.270 6.330 28,437 +0.02(+0.32%)
May 27, 2020 6.410 6.575 6.150 6.310 32,288 +0.05(+0.80%)
May 26, 2020 5.830 6.270 5.610 6.260 24,075 +0.56(+9.82%)
May 22, 2020 5.520 5.750 5.260 5.700 24,300 +0.23(+4.20%)
May 21, 2020 5.500 5.840 5.430 5.470 8,819 -0.03(-0.55%)
May 20, 2020 5.500 5.890 5.420 5.500 38,416 +0.13(+2.42%)
May 19, 2020 5.805 5.805 5.340 5.370 12,004 -0.57(-9.60%)
May 18, 2020 5.240 6.030 5.230 5.940 21,925 +0.78(+15.12%)
May 15, 2020 4.990 5.220 4.910 5.160 18,600 +0.19(+3.82%)
May 14, 2020 4.870 4.990 4.684 4.970 14,993 +0.10(+2.05%)
May 13, 2020 5.059 5.146 4.695 4.870 51,366 -0.25(-4.88%)
May 12, 2020 5.750 5.750 5.050 5.120 30,971 -0.67(-11.57%)
May 11, 2020 6.130 6.130 5.500 5.790 91,046 -0.34(-5.55%)
May 08, 2020 5.070 6.180 5.050 6.130 29,400 +1.11(+22.11%)
May 07, 2020 5.130 5.370 4.810 5.020 86,502 -0.07(-1.38%)
May 06, 2020 4.860 5.435 4.860 5.090 135,462 +0.42(+8.99%)
May 05, 2020 4.890 5.140 4.490 4.670 81,491 -0.03(-0.64%)
May 04, 2020 5.090 5.090 4.540 4.700 66,292 -0.40(-7.84%)
May 01, 2020 5.200 5.441 4.790 5.100 90,300 -0.12(-2.30%)
Apr 30, 2020 5.420 5.750 5.150 5.220 95,632 -0.28(-5.09%)
Apr 29, 2020 5.700 5.750 5.490 5.500 49,203 -0.12(-2.14%)
Apr 28, 2020 5.410 5.720 5.410 5.620 31,060 +0.09(+1.63%)
Apr 27, 2020 5.400 5.600 5.300 5.530 39,701 +0.13(+2.41%)
Apr 24, 2020 5.370 5.400 5.260 5.400 12,000 +0.08(+1.50%)
Apr 23, 2020 5.410 5.556 5.260 5.320 37,434 -0.10(-1.85%)
Apr 22, 2020 5.700 5.700 5.410 5.420 62,915 -0.20(-3.56%)
Apr 21, 2020 5.410 5.690 5.410 5.620 23,197 +0.13(+2.37%)
Apr 20, 2020 5.680 5.990 5.460 5.490 15,386 -0.19(-3.35%)
Apr 17, 2020 5.800 5.950 5.410 5.680 55,900 +0.14(+2.53%)
Apr 16, 2020 5.800 5.860 5.510 5.540 26,294 -0.26(-4.48%)
Apr 15, 2020 5.800 5.964 5.510 5.800 77,115 -0.12(-2.03%)
Apr 14, 2020 5.980 6.000 5.800 5.920 17,278 +0.03(+0.51%)
Apr 13, 2020 6.050 6.050 5.800 5.890 19,863 -0.16(-2.64%)
Apr 09, 2020 6.050 6.050 5.600 6.050 27,200 +0.00(+0.00%)
Apr 08, 2020 5.990 6.050 5.790 6.050 51,236 +0.05(+0.83%)
Apr 07, 2020 6.000 6.010 5.670 6.000 51,660 +0.02(+0.33%)
Apr 06, 2020 6.110 6.110 5.600 5.980 46,187 +0.25(+4.36%)
Apr 03, 2020 6.050 6.400 5.650 5.730 79,100 -0.58(-9.19%)
Apr 02, 2020 6.440 6.450 6.090 6.310 10,803 +0.31(+5.17%)
Apr 01, 2020 6.000 6.040 5.920 6.000 82,290 -0.13(-2.12%)
Mar 31, 2020 5.910 6.520 5.800 6.130 32,061 +0.17(+2.85%)
Mar 30, 2020 5.940 5.960 5.704 5.960 15,138 -0.03(-0.50%)
Mar 27, 2020 6.590 6.630 5.910 5.990 19,400 -0.78(-11.52%)
Mar 26, 2020 5.820 6.990 5.820 6.770 17,927 +1.01(+17.53%)
Mar 25, 2020 5.760 6.060 5.230 5.760 23,438 +0.05(+0.88%)
Mar 24, 2020 5.960 6.405 5.270 5.710 112,966 -0.05(-0.87%)
Mar 23, 2020 5.110 5.870 5.085 5.760 39,227 +0.57(+10.98%)
Mar 20, 2020 5.840 6.000 5.020 5.190 35,400 -0.68(-11.58%)
Mar 19, 2020 5.520 5.930 5.360 5.870 36,576 +0.36(+6.53%)
Mar 18, 2020 6.000 6.210 5.130 5.510 60,438 -0.62(-10.11%)
Mar 17, 2020 5.570 6.330 5.500 6.130 56,804 +0.67(+12.27%)
Mar 16, 2020 6.000 6.440 5.120 5.460 55,791 -0.13(-2.33%)
Mar 13, 2020 5.000 5.590 5.000 5.590 48,800 +1.58(+39.40%)
Mar 12, 2020 5.940 5.940 3.890 4.010 217,169 -1.66(-29.28%)
Mar 11, 2020 6.170 6.200 5.610 5.670 43,029 -0.73(-11.41%)
Mar 10, 2020 6.450 6.590 6.150 6.400 33,994 +0.09(+1.43%)
Mar 09, 2020 6.600 6.600 6.000 6.310 28,212 -0.45(-6.66%)
Mar 06, 2020 6.920 7.200 6.725 6.760 19,100 -0.29(-4.11%)
Mar 05, 2020 7.180 7.260 6.860 7.050 20,786 -0.25(-3.42%)
Mar 04, 2020 7.290 7.300 7.108 7.300 16,358 +0.08(+1.11%)
Mar 03, 2020 7.290 7.540 7.100 7.220 27,418 -0.19(-2.56%)
Mar 02, 2020 7.290 7.677 7.140 7.410 48,907 +0.12(+1.65%)
Feb 28, 2020 7.000 7.380 7.000 7.290 25,000 +0.17(+2.39%)
Feb 27, 2020 6.990 7.270 6.600 7.120 36,740 +0.04(+0.56%)
Feb 26, 2020 7.530 7.705 7.060 7.080 60,530 -0.51(-6.72%)
Feb 25, 2020 8.050 8.050 7.500 7.590 46,769 -0.45(-5.60%)
Feb 24, 2020 7.500 8.050 7.500 8.040 23,378 +0.40(+5.24%)
Feb 21, 2020 7.650 7.673 7.500 7.640 162,600 -0.02(-0.26%)
Feb 20, 2020 7.730 7.755 7.635 7.660 16,321 -0.05(-0.65%)
Feb 19, 2020 7.750 7.800 7.620 7.710 32,148 -0.08(-1.03%)
Feb 18, 2020 7.850 7.950 7.750 7.790 21,199 -0.11(-1.39%)
Feb 14, 2020 7.810 8.040 7.755 7.900 88,900 +0.07(+0.89%)
Feb 13, 2020 7.760 7.850 7.640 7.830 14,544 +0.04(+0.51%)
Feb 12, 2020 7.690 7.910 7.690 7.790 28,077 +0.09(+1.17%)
Feb 11, 2020 7.560 7.730 7.560 7.700 18,913 +0.17(+2.26%)
Feb 10, 2020 7.550 7.590 7.500 7.530 26,114 +0.00(+0.00%)
Feb 07, 2020 7.550 7.576 7.500 7.530 17,300 -0.03(-0.40%)
Feb 06, 2020 7.650 7.715 7.550 7.560 27,654 -0.09(-1.18%)
Feb 05, 2020 7.930 7.930 7.510 7.650 32,728 -0.28(-3.53%)
Feb 04, 2020 7.800 8.020 7.520 7.930 45,785 +0.32(+4.20%)
Feb 03, 2020 7.660 7.800 7.560 7.610 120,124 +0.00(+0.00%)
Jan 31, 2020 7.850 7.960 7.600 7.610 15,900 -0.26(-3.30%)
Jan 30, 2020 8.180 8.334 7.750 7.870 27,951 -0.27(-3.32%)
Jan 29, 2020 8.250 8.600 7.800 8.140 302,861 -0.53(-6.11%)
Jan 28, 2020 8.790 8.860 8.670 8.670 9,959 -0.08(-0.91%)
Jan 27, 2020 8.750 8.974 8.750 8.750 30,167 -0.10(-1.13%)
Jan 24, 2020 8.860 9.000 8.840 8.850 6,500 +0.04(+0.45%)
Jan 23, 2020 9.070 9.070 8.810 8.810 22,394 -0.24(-2.65%)
Jan 22, 2020 9.100 9.169 9.000 9.050 25,014 -0.05(-0.55%)
Jan 21, 2020 9.070 9.200 9.050 9.100 32,595 -0.01(-0.11%)
Jan 17, 2020 9.220 9.260 9.030 9.110 42,600 -0.06(-0.65%)
Jan 16, 2020 9.000 9.270 8.945 9.170 19,136 +0.23(+2.57%)
Jan 15, 2020 9.000 9.000 8.848 8.940 7,997 +0.00(+0.00%)
Jan 14, 2020 9.030 9.100 8.900 8.940 11,333 -0.03(-0.33%)
Jan 13, 2020 8.930 9.120 8.750 8.970 84,817 +0.07(+0.79%)
Jan 10, 2020 9.030 9.160 8.810 8.900 20,800 -0.13(-1.44%)
Jan 09, 2020 9.010 9.090 9.000 9.030 14,373 +0.06(+0.67%)
Jan 08, 2020 9.050 9.160 8.960 8.970 35,968 -0.22(-2.39%)
Jan 07, 2020 9.360 9.429 9.110 9.190 46,284 -0.21(-2.23%)
Jan 06, 2020 9.400 9.500 9.370 9.400 14,421 -0.05(-0.53%)
Jan 03, 2020 9.480 9.595 9.200 9.450 32,300 -0.08(-0.84%)
Jan 02, 2020 9.400 9.600 9.080 9.530 26,102 +0.15(+1.60%)
Dec 31, 2019 9.330 9.550 9.290 9.380 60,200 +0.00(+0.00%)
Dec 30, 2019 9.900 9.980 9.206 9.380 89,983 -0.52(-5.25%)
Dec 27, 2019 9.375 10.00 9.375 9.900 95,100 +0.55(+5.88%)
Dec 26, 2019 9.290 9.350 9.250 9.350 16,704 +0.01(+0.11%)
Dec 24, 2019 9.240 9.340 9.130 9.340 30,100 +0.09(+0.97%)
Dec 23, 2019 9.220 9.295 9.085 9.250 42,385 +0.03(+0.33%)
Dec 20, 2019 9.300 9.320 8.910 9.220 124,100 -0.09(-0.97%)
Dec 19, 2019 9.200 9.340 9.060 9.310 133,037 +0.07(+0.76%)
Dec 18, 2019 9.050 9.340 8.900 9.240 77,338 +0.20(+2.21%)
Dec 17, 2019 8.950 9.185 8.910 9.040 41,237 +0.06(+0.67%)
Dec 16, 2019 9.270 9.270 8.900 8.980 95,565 -0.22(-2.39%)
Dec 13, 2019 9.200 9.320 9.040 9.200 37,200 -0.08(-0.86%)
Dec 12, 2019 9.190 9.340 9.070 9.280 45,033 +0.10(+1.09%)
Dec 11, 2019 8.860 9.210 8.830 9.180 80,091 +0.15(+1.66%)
Dec 10, 2019 8.970 9.280 8.900 9.030 69,938 +0.03(+0.33%)
Dec 09, 2019 9.160 9.335 9.000 9.000 41,137 -0.19(-2.07%)
Dec 06, 2019 9.130 9.340 8.860 9.190 110,500 +0.13(+1.43%)
Dec 05, 2019 8.950 9.235 8.850 9.060 157,610 +0.08(+0.89%)
Dec 04, 2019 9.300 9.320 8.850 8.980 27,906 -0.38(-4.06%)
Dec 03, 2019 9.050 9.440 9.050 9.360 55,187 +0.14(+1.52%)
Dec 02, 2019 9.350 9.600 9.100 9.220 43,746 -0.13(-1.39%)
Nov 29, 2019 9.180 9.470 9.180 9.350 19,100 +0.10(+1.08%)
Nov 27, 2019 9.660 9.660 9.180 9.250 16,100 -0.30(-3.14%)
Nov 26, 2019 9.540 9.720 9.500 9.550 60,704 +0.01(+0.10%)
Nov 25, 2019 9.650 9.860 9.500 9.540 27,815 -0.09(-0.93%)
Nov 22, 2019 9.800 10.17 9.566 9.630 21,200 -0.15(-1.53%)
Nov 21, 2019 8.940 10.10 8.940 9.780 50,482 +0.79(+8.79%)
Nov 20, 2019 9.080 9.250 8.880 8.990 83,951 -0.09(-0.99%)
Nov 19, 2019 9.120 9.490 8.940 9.080 29,345 -0.02(-0.22%)
Nov 18, 2019 9.250 9.400 8.980 9.100 62,962 -0.17(-1.83%)
Nov 15, 2019 9.400 9.410 9.250 9.270 33,500 -0.05(-0.54%)
Nov 14, 2019 9.390 9.550 9.060 9.320 31,851 -0.10(-1.06%)
Nov 13, 2019 9.410 9.600 9.120 9.420 50,128 -0.05(-0.53%)
Nov 12, 2019 9.380 9.680 9.220 9.470 35,281 +0.07(+0.74%)
Nov 11, 2019 9.660 9.750 9.060 9.400 64,249 -0.22(-2.29%)
Nov 08, 2019 9.618 9.869 9.550 9.620 39,700 -0.26(-2.63%)
Nov 07, 2019 10.04 10.04 9.540 9.880 75,592 -0.09(-0.90%)
Nov 06, 2019 9.780 10.13 9.780 9.970 55,877 +0.18(+1.84%)
Nov 05, 2019 10.85 10.95 9.540 9.790 92,115 -0.68(-6.49%)
Nov 04, 2019 10.20 10.54 9.950 10.47 100,521 +0.35(+3.46%)
Nov 01, 2019 8.640 10.52 8.640 10.12 199,700 +1.57(+18.36%)
Oct 31, 2019 8.500 8.710 8.200 8.550 97,565 +0.68(+8.64%)
Oct 30, 2019 10.51 10.51 7.700 7.870 875,153 -3.89(-33.08%)
Oct 29, 2019 12.46 12.46 11.50 11.76 91,589 -0.87(-6.89%)
Oct 28, 2019 12.22 12.75 12.19 12.63 4,029 +0.44(+3.61%)
Oct 25, 2019 12.54 12.71 12.15 12.19 15,500 -0.37(-2.95%)
Oct 24, 2019 12.96 12.96 12.55 12.56 8,367 -0.39(-3.01%)
Oct 23, 2019 12.92 13.31 12.65 12.95 26,608 -0.03(-0.23%)
Oct 22, 2019 12.79 13.18 12.66 12.98 5,632 +0.07(+0.54%)
Oct 21, 2019 12.23 12.98 12.03 12.91 26,487 +0.69(+5.65%)
Oct 18, 2019 12.35 12.35 11.97 12.22 12,600 -0.22(-1.77%)
Oct 17, 2019 12.52 12.59 12.27 12.44 9,807 -0.08(-0.64%)
Oct 16, 2019 12.87 12.87 12.40 12.52 11,524 -0.42(-3.25%)
Oct 15, 2019 12.43 13.33 12.43 12.94 10,548 +0.49(+3.94%)
Oct 14, 2019 11.80 12.46 11.60 12.45 17,099 +0.60(+5.06%)
Oct 11, 2019 12.08 12.26 11.84 11.85 123,000 -0.10(-0.84%)
Oct 10, 2019 11.98 12.08 11.82 11.95 38,354 +0.00(+0.00%)
Oct 09, 2019 12.49 12.76 11.83 11.95 14,816 -0.44(-3.55%)
Oct 08, 2019 11.92 12.57 11.62 12.39 14,251 +0.23(+1.89%)
Oct 07, 2019 12.83 13.01 12.10 12.16 33,044 -0.67(-5.22%)
Oct 04, 2019 13.23 13.41 12.62 12.83 11,100 -0.47(-3.53%)
Oct 03, 2019 13.10 14.21 12.81 13.30 162,542 +0.13(+0.99%)
Oct 02, 2019 12.82 13.35 12.57 13.17 28,318 +0.27(+2.09%)
Oct 01, 2019 13.23 13.42 12.90 12.90 18,895 -0.29(-2.20%)
Sep 30, 2019 12.48 13.49 12.48 13.19 20,710 +0.72(+5.77%)
Sep 27, 2019 12.88 12.88 12.37 12.47 24,100 -0.37(-2.88%)
Sep 26, 2019 13.19 13.46 12.79 12.84 14,399 -0.15(-1.15%)
Sep 25, 2019 12.41 13.15 12.41 12.99 22,990 +0.52(+4.17%)
Sep 24, 2019 12.75 12.75 12.26 12.47 24,393 -0.21(-1.66%)
Sep 23, 2019 12.81 13.13 12.38 12.68 38,424 -0.20(-1.55%)
Sep 20, 2019 12.80 13.20 12.49 12.88 41,200 +0.08(+0.63%)
Sep 19, 2019 12.86 13.06 12.63 12.80 325,231 -0.01(-0.08%)
Sep 18, 2019 13.73 13.73 12.65 12.81 54,027 -0.87(-6.36%)
Sep 17, 2019 14.30 14.64 13.68 13.68 34,832 -0.67(-4.67%)
Sep 16, 2019 13.08 14.81 12.95 14.35 53,458 +1.21(+9.21%)
Sep 13, 2019 13.22 13.68 12.84 13.14 24,100 -0.03(-0.23%)
Sep 12, 2019 13.24 13.39 12.72 13.17 62,986 +0.06(+0.46%)
Sep 11, 2019 13.05 13.41 12.62 13.11 39,112 +0.21(+1.63%)
Sep 10, 2019 12.78 13.19 12.78 12.90 24,433 +0.03(+0.23%)
Sep 09, 2019 12.69 13.20 12.21 12.87 40,587 +0.22(+1.74%)
Sep 06, 2019 13.16 13.25 12.51 12.65 14,500 -0.54(-4.09%)
Sep 05, 2019 13.04 13.37 12.66 13.19 29,402 +0.28(+2.17%)
Sep 04, 2019 13.10 13.64 12.81 12.91 38,796 -0.13(-1.00%)
Sep 03, 2019 13.31 13.31 12.64 13.04 20,037 -0.18(-1.36%)
Aug 30, 2019 13.81 13.90 13.03 13.22 60,600 -0.41(-3.01%)
Aug 29, 2019 13.20 13.74 12.95 13.63 28,614 +0.59(+4.52%)
Aug 28, 2019 12.73 13.30 12.73 13.04 45,921 -0.20(-1.51%)
Aug 27, 2019 13.13 13.52 12.74 13.24 30,910 +0.04(+0.30%)
Aug 26, 2019 12.73 13.48 12.52 13.20 48,841 +0.63(+5.01%)
Aug 23, 2019 12.96 13.14 12.32 12.57 38,300 -0.51(-3.90%)
Aug 22, 2019 12.90 13.40 12.66 13.08 26,586 +0.32(+2.51%)
Aug 21, 2019 12.44 13.42 12.23 12.76 45,908 +0.43(+3.49%)
Aug 20, 2019 12.29 12.53 11.84 12.33 22,167 +0.08(+0.65%)
Aug 19, 2019 11.89 12.63 11.83 12.25 45,171 +0.41(+3.46%)
Aug 16, 2019 11.99 12.08 11.60 11.84 17,700 +0.03(+0.25%)
Aug 15, 2019 11.56 12.03 11.16 11.81 53,275 +0.35(+3.05%)
Aug 14, 2019 11.93 12.17 11.28 11.46 119,505 -0.68(-5.60%)
Aug 13, 2019 11.66 12.28 11.59 12.14 123,653 +0.45(+3.85%)
Aug 12, 2019 11.52 11.80 11.35 11.69 64,257 +0.20(+1.74%)
Aug 09, 2019 11.85 12.03 11.36 11.49 133,600 -0.33(-2.79%)
Aug 08, 2019 12.29 12.38 11.63 11.82 151,059 -0.38(-3.11%)
Aug 07, 2019 13.10 13.10 12.06 12.20 103,806 -0.78(-6.01%)
Aug 06, 2019 12.87 13.03 12.26 12.98 54,086 +0.03(+0.23%)
Aug 05, 2019 12.87 13.13 12.75 12.95 65,254 -0.08(-0.61%)
Aug 02, 2019 12.94 13.23 12.79 13.03 90,700 +0.09(+0.70%)
Aug 01, 2019 13.19 13.55 12.81 12.94 53,620 -0.23(-1.75%)
Jul 31, 2019 13.91 14.03 13.14 13.17 55,651 -0.75(-5.39%)
Jul 30, 2019 13.87 14.13 13.79 13.92 41,577 -0.06(-0.43%)
Jul 29, 2019 14.44 14.44 13.76 13.98 26,709 -0.42(-2.92%)
Jul 26, 2019 14.05 14.48 13.76 14.40 48,100 +0.41(+2.93%)
Jul 25, 2019 14.74 14.75 13.85 13.99 46,477 -0.81(-5.47%)
Jul 24, 2019 14.51 14.85 14.11 14.80 47,869 +0.49(+3.42%)
Jul 23, 2019 14.28 14.66 14.19 14.31 9,416 +0.05(+0.35%)
Jul 22, 2019 15.17 15.33 14.06 14.26 22,237 -0.93(-6.12%)
Jul 19, 2019 15.19 15.62 14.98 15.19 39,800 -0.05(-0.33%)
Jul 18, 2019 15.15 15.54 15.03 15.24 40,041 +0.02(+0.13%)
Jul 17, 2019 15.10 15.50 14.67 15.22 66,473 +0.10(+0.66%)
Jul 16, 2019 14.88 15.34 14.78 15.12 52,322 +0.35(+2.37%)
Jul 15, 2019 14.70 15.00 14.46 14.77 31,063 +0.07(+0.48%)
Jul 12, 2019 14.41 14.85 14.39 14.70 53,200 +0.35(+2.44%)
Jul 11, 2019 15.39 15.49 14.27 14.35 67,783 -1.08(-7.00%)
Jul 10, 2019 15.10 15.94 14.90 15.43 70,220 +0.40(+2.66%)
Jul 09, 2019 15.17 15.45 14.87 15.03 28,015 -0.24(-1.57%)
Jul 08, 2019 14.72 15.89 14.69 15.27 80,008 +0.45(+3.04%)
Jul 05, 2019 14.18 14.94 14.18 14.82 45,100 +0.55(+3.85%)
Jul 03, 2019 13.64 14.41 13.64 14.27 16,900 +0.69(+5.08%)
Jul 02, 2019 13.75 13.91 13.27 13.58 144,364 -0.16(-1.16%)
Jul 01, 2019 13.78 14.35 13.53 13.74 126,386 -0.06(-0.43%)
Jun 28, 2019 14.50 14.96 13.78 13.80 847,300 -0.81(-5.54%)
Jun 27, 2019 14.47 14.69 14.15 14.61 51,542 +0.09(+0.62%)
Jun 26, 2019 13.85 14.79 13.85 14.52 81,827 +0.57(+4.09%)
Jun 25, 2019 14.42 14.54 13.94 13.95 52,539 -0.41(-2.86%)
Jun 24, 2019 14.20 14.74 14.20 14.36 62,223 +0.05(+0.35%)
Jun 21, 2019 15.01 15.27 14.16 14.31 252,700 -0.66(-4.41%)
Jun 20, 2019 15.84 16.00 14.97 14.97 82,534 -0.71(-4.53%)
Jun 19, 2019 15.95 16.00 15.03 15.68 100,758 -0.18(-1.13%)
Jun 18, 2019 15.25 15.89 15.18 15.86 121,518 +0.68(+4.48%)
Jun 17, 2019 15.16 15.80 14.71 15.18 74,196 +0.15(+1.00%)
Jun 14, 2019 14.95 15.58 14.42 15.03 79,300 +0.13(+0.87%)
Jun 13, 2019 13.72 15.15 13.70 14.90 93,914 +1.54(+11.53%)
Jun 12, 2019 12.92 13.40 12.36 13.36 375,723 +1.24(+10.23%)
Jun 11, 2019 13.69 13.85 11.95 12.12 294,147 -1.63(-11.85%)
Jun 10, 2019 14.46 14.70 13.38 13.75 128,214 -0.61(-4.25%)
Jun 07, 2019 15.25 15.46 14.05 14.36 134,200 -0.79(-5.21%)
Jun 06, 2019 15.92 15.99 15.01 15.15 135,048 -0.84(-5.25%)
Jun 05, 2019 16.62 16.62 15.71 15.99 74,423 -0.61(-3.67%)
Jun 04, 2019 16.89 16.95 16.39 16.60 81,209 -0.29(-1.72%)
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.