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 Labs Inc (NQ: MLAB )

104.80 -2.55 (-2.38%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.093 8.193 7.886 8.139 8,745 +0.23(+2.97%)
Sep 29, 2003 8.048 8.048 7.813 7.904 4,428 -0.07(-0.91%)
Sep 26, 2003 7.976 7.976 7.976 7.976 553 -0.15(-1.89%)
Sep 25, 2003 8.129 8.129 8.129 8.129 332 +0.00(+0.00%)
Sep 24, 2003 8.129 8.129 8.129 8.129 0 +0.00(+0.00%)
Sep 23, 2003 8.120 8.237 7.968 8.129 10,074 +0.06(+0.78%)
Sep 22, 2003 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Sep 19, 2003 8.247 8.265 8.066 8.066 1,439 -0.06(-0.78%)
Sep 18, 2003 8.219 8.265 8.111 8.129 7,306 -0.01(-0.11%)
Sep 17, 2003 7.949 8.175 7.949 8.139 2,989 +0.25(+3.21%)
Sep 16, 2003 7.895 7.949 7.886 7.886 3,542 -0.05(-0.68%)
Sep 15, 2003 7.795 7.940 7.795 7.940 442 +0.12(+1.50%)
Sep 12, 2003 8.355 8.355 7.714 7.822 4,206 -0.08(-1.03%)
Sep 11, 2003 7.922 7.922 7.904 7.904 1,217 -0.23(-2.78%)
Sep 10, 2003 8.129 8.130 8.129 8.129 4,096 -0.01(-0.11%)
Sep 09, 2003 8.157 8.157 8.129 8.139 885 -0.02(-0.23%)
Sep 08, 2003 8.202 8.202 8.157 8.157 553 +0.03(+0.34%)
Sep 05, 2003 8.129 8.129 8.129 8.129 553 +0.00(+0.00%)
Sep 04, 2003 7.840 8.129 7.742 8.129 9,742 +0.24(+3.10%)
Sep 03, 2003 7.732 7.895 7.723 7.885 4,428 +0.16(+2.08%)
Sep 02, 2003 7.904 7.904 7.724 7.724 5,313 -0.26(-3.27%)
Aug 29, 2003 8.039 8.039 7.985 7.985 4,539 -0.13(-1.66%)
Aug 28, 2003 7.904 8.129 7.904 8.120 6,088 -0.01(-0.12%)
Aug 27, 2003 7.941 8.129 7.777 8.129 17,491 +0.19(+2.39%)
Aug 26, 2003 8.148 8.148 7.940 7.940 6,642 -0.09(-1.11%)
Aug 25, 2003 8.355 8.581 7.949 8.029 15,941 +0.08(+1.00%)
Aug 22, 2003 8.536 8.536 7.407 7.950 111,704 -0.37(-4.44%)
Aug 21, 2003 8.581 8.806 8.301 8.319 52,364 -0.19(-2.23%)
Aug 20, 2003 8.120 8.860 8.120 8.509 22,363 +0.51(+6.32%)
Aug 19, 2003 9.349 9.412 7.950 8.003 18,377 -0.40(-4.73%)
Aug 18, 2003 7.515 8.753 7.461 8.400 12,731 +1.02(+13.83%)
Aug 15, 2003 7.380 7.452 7.317 7.380 7,085 +0.05(+0.62%)
Aug 14, 2003 7.335 7.335 7.335 7.335 221 +0.02(+0.25%)
Aug 13, 2003 7.317 7.317 7.317 7.317 1,217 +0.10(+1.38%)
Aug 12, 2003 7.198 7.218 7.181 7.217 2,767 +0.01(+0.13%)
Aug 11, 2003 7.208 7.208 7.208 7.208 0 +0.00(+0.00%)
Aug 08, 2003 7.208 7.208 7.208 7.208 2,214 +0.05(+0.76%)
Aug 07, 2003 7.046 7.271 7.046 7.154 6,088 +0.20(+2.86%)
Aug 06, 2003 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Aug 05, 2003 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Aug 04, 2003 6.955 6.955 6.955 6.955 664 +0.17(+2.53%)
Aug 01, 2003 6.784 6.784 6.784 6.784 221 +0.01(+0.13%)
Jul 31, 2003 6.684 6.775 6.684 6.775 2,767 +0.13(+1.90%)
Jul 30, 2003 6.648 6.648 6.648 6.648 0 +0.00(+0.00%)
Jul 29, 2003 6.648 6.648 6.648 6.648 221 -0.40(-5.64%)
Jul 28, 2003 7.127 7.136 6.775 7.046 8,081 +0.27(+4.00%)
Jul 25, 2003 6.738 6.775 6.558 6.775 6,753 +0.04(+0.54%)
Jul 24, 2003 6.738 6.738 6.738 6.738 0 +0.00(+0.00%)
Jul 23, 2003 6.955 6.955 6.738 6.738 332 -0.19(-2.73%)
Jul 22, 2003 6.829 6.927 6.829 6.927 774 +0.15(+2.25%)
Jul 21, 2003 6.747 6.775 6.702 6.775 2,656 +0.00(+0.00%)
Jul 18, 2003 6.720 7.045 6.594 6.775 7,417 -0.02(-0.27%)
Jul 17, 2003 6.838 6.955 6.793 6.793 664 -0.05(-0.79%)
Jul 16, 2003 6.847 6.847 6.847 6.847 332 +0.07(+1.07%)
Jul 15, 2003 6.784 6.865 6.684 6.775 2,878 +0.05(+0.81%)
Jul 14, 2003 6.838 6.838 6.720 6.720 332 -0.01(-0.13%)
Jul 11, 2003 6.720 6.757 6.720 6.729 1,771 +0.00(+0.00%)
Jul 10, 2003 6.729 6.729 6.729 6.729 221 +0.00(+0.01%)
Jul 09, 2003 6.594 6.865 6.504 6.729 2,103 +0.19(+2.89%)
Jul 08, 2003 6.540 6.540 6.540 6.540 774 +0.01(+0.14%)
Jul 07, 2003 6.513 6.540 6.332 6.531 7,528 +0.03(+0.42%)
Jul 03, 2003 6.404 6.504 6.404 6.504 4,539 +0.10(+1.55%)
Jul 02, 2003 6.395 6.404 6.395 6.404 1,549 -0.05(-0.84%)
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.