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 (%)
Jan 31, 2024 0.9300 0.9700 0.9009 0.9114 402,817 -0.02(-2.00%)
Jan 30, 2024 0.9700 1.010 0.9300 0.9300 550,133 -0.07(-6.75%)
Jan 29, 2024 1.000 1.000 0.9500 0.9973 367,851 +0.01(+0.75%)
Jan 26, 2024 1.060 1.090 0.9619 0.9899 1,256,128 -0.08(-7.49%)
Jan 25, 2024 1.140 1.149 1.010 1.070 900,773 -0.04(-3.60%)
Jan 24, 2024 1.150 1.150 1.040 1.110 1,126,929 -0.04(-3.48%)
Jan 23, 2024 1.160 1.270 1.040 1.150 2,859,481 -0.01(-0.86%)
Jan 22, 2024 0.9500 1.190 0.9107 1.160 5,549,984 +0.20(+20.83%)
Jan 19, 2024 1.120 1.250 0.8800 0.9600 62,525,736 +0.32(+49.98%)
Jan 18, 2024 0.6500 0.6736 0.6201 0.6401 5,843,284 +0.02(+3.24%)
Jan 17, 2024 0.7311 0.7311 0.5523 0.6200 702,394 -0.12(-16.34%)
Jan 16, 2024 0.8700 0.8826 0.7200 0.7411 703,209 -0.13(-15.37%)
Jan 12, 2024 0.8650 0.9000 0.8327 0.8757 221,980 +0.00(+0.30%)
Jan 11, 2024 0.8400 0.9200 0.8311 0.8731 437,953 +0.02(+2.73%)
Jan 10, 2024 0.9710 0.9710 0.8011 0.8499 672,199 -0.14(-13.72%)
Jan 09, 2024 0.9700 1.060 0.9700 0.9850 195,926 -0.02(-1.50%)
Jan 08, 2024 0.9600 1.060 0.9600 1.000 283,241 +0.04(+4.17%)
Jan 05, 2024 0.9000 0.9897 0.9000 0.9600 490,319 +0.07(+7.67%)
Jan 04, 2024 0.9000 0.9400 0.8728 0.8916 245,085 +0.00(+0.18%)
Jan 03, 2024 1.000 1.000 0.8700 0.8900 447,419 -0.09(-9.18%)
Jan 02, 2024 1.010 1.030 0.9490 0.9800 342,738 -0.03(-2.97%)
Dec 29, 2023 1.050 1.090 1.000 1.010 485,047 -0.08(-7.34%)
Dec 28, 2023 1.100 1.140 1.070 1.090 310,565 -0.05(-4.39%)
Dec 27, 2023 1.020 1.200 1.020 1.140 654,795 +0.12(+11.76%)
Dec 26, 2023 1.000 1.050 1.000 1.020 251,592 +0.01(+0.99%)
Dec 22, 2023 1.010 1.050 0.9930 1.010 257,588 +0.01(+1.00%)
Dec 21, 2023 0.9900 1.030 0.9611 1.000 328,655 +0.04(+4.47%)
Dec 20, 2023 0.9500 1.040 0.9102 0.9572 250,698 +0.01(+0.76%)
Dec 19, 2023 0.8600 0.9800 0.8600 0.9500 363,469 +0.11(+13.10%)
Dec 18, 2023 0.9700 0.9900 0.8252 0.8400 602,127 -0.14(-13.85%)
Dec 15, 2023 1.000 1.040 0.9700 0.9750 468,260 -0.05(-4.41%)
Dec 14, 2023 1.000 1.089 0.8200 1.020 903,104 -0.11(-9.73%)
Dec 13, 2023 1.160 1.190 1.060 1.130 510,645 -0.04(-3.42%)
Dec 12, 2023 1.130 1.170 1.120 1.170 250,609 +0.02(+1.74%)
Dec 11, 2023 1.140 1.220 1.040 1.150 551,682 -0.02(-1.71%)
Dec 08, 2023 1.250 1.280 1.140 1.170 534,790 -0.07(-5.65%)
Dec 07, 2023 1.200 1.245 0.9500 1.240 939,649 +0.08(+6.90%)
Dec 06, 2023 0.9800 1.230 0.9800 1.160 1,589,824 +0.18(+18.56%)
Dec 05, 2023 1.000 1.000 0.9150 0.9784 239,076 -0.01(-1.17%)
Dec 04, 2023 0.8900 1.060 0.8500 0.9900 1,233,432 +0.21(+26.92%)
Dec 01, 2023 0.7200 0.7800 0.7078 0.7800 261,066 +0.06(+8.33%)
Nov 30, 2023 0.7450 0.7525 0.7200 0.7200 131,229 -0.01(-1.36%)
Nov 29, 2023 0.7000 0.7440 0.6990 0.7299 132,746 +0.04(+5.81%)
Nov 28, 2023 0.7498 0.7800 0.6800 0.6898 402,839 -0.06(-8.03%)
Nov 27, 2023 0.7900 0.8100 0.7400 0.7500 323,139 -0.03(-3.87%)
Nov 24, 2023 0.7220 0.7900 0.7000 0.7802 321,999 +0.08(+11.46%)
Nov 22, 2023 0.7080 0.7100 0.6717 0.7000 238,281 +0.01(+1.77%)
Nov 21, 2023 0.6300 0.7000 0.6204 0.6878 205,977 +0.03(+4.15%)
Nov 20, 2023 0.6800 0.6800 0.6502 0.6604 178,804 +0.01(+1.60%)
Nov 17, 2023 0.6300 0.6799 0.6000 0.6500 451,357 +0.06(+9.35%)
Nov 16, 2023 0.6857 0.7033 0.5601 0.5944 243,209 -0.07(-10.63%)
Nov 15, 2023 0.5804 0.7080 0.5752 0.6651 825,427 +0.10(+16.68%)
Nov 14, 2023 0.5200 0.5800 0.5000 0.5700 594,566 +0.06(+10.92%)
Nov 13, 2023 0.4951 0.5399 0.4700 0.5139 360,075 +0.05(+10.49%)
Nov 10, 2023 0.4499 0.4700 0.4351 0.4651 267,411 +0.03(+5.70%)
Nov 09, 2023 0.5200 0.5200 0.4000 0.4400 760,462 -0.06(-11.82%)
Nov 08, 2023 0.5600 0.5600 0.4930 0.4990 279,135 -0.04(-8.26%)
Nov 07, 2023 0.6300 0.6292 0.5216 0.5439 325,623 -0.07(-11.07%)
Nov 06, 2023 0.6500 0.6750 0.6000 0.6116 268,420 -0.03(-4.68%)
Nov 03, 2023 0.5100 0.6900 0.5047 0.6416 831,410 +0.15(+30.94%)
Nov 02, 2023 0.4700 0.5000 0.4596 0.4900 398,800 +0.04(+7.95%)
Nov 01, 2023 0.5100 0.5100 0.4369 0.4539 649,885 -0.03(-6.20%)
Oct 31, 2023 0.5650 0.5650 0.4817 0.4839 1,115,770 -0.07(-12.18%)
Oct 30, 2023 0.5600 0.5650 0.5401 0.5510 248,469 +0.00(+0.18%)
Oct 27, 2023 0.5710 0.5710 0.5400 0.5500 235,400 -0.01(-1.79%)
Oct 26, 2023 0.6100 0.6100 0.5527 0.5600 383,311 -0.04(-6.35%)
Oct 25, 2023 0.6400 0.6400 0.5665 0.5980 215,884 -0.02(-3.86%)
Oct 24, 2023 0.6800 0.6950 0.6100 0.6220 376,322 -0.03(-4.60%)
Oct 23, 2023 0.6900 0.7000 0.6520 0.6520 251,791 -0.03(-4.47%)
Oct 20, 2023 0.7322 0.7322 0.6801 0.6825 287,244 -0.05(-7.04%)
Oct 19, 2023 0.7700 0.7703 0.7200 0.7342 404,723 -0.05(-6.27%)
Oct 18, 2023 0.8000 0.8145 0.7706 0.7833 131,008 -0.01(-1.22%)
Oct 17, 2023 0.7870 0.8289 0.7870 0.7930 250,122 +0.01(+0.76%)
Oct 16, 2023 0.8200 0.8140 0.7720 0.7870 315,770 -0.03(-3.27%)
Oct 13, 2023 0.8488 0.8600 0.8087 0.8136 151,267 -0.03(-4.10%)
Oct 12, 2023 0.8927 0.8927 0.8200 0.8484 134,056 -0.02(-2.52%)
Oct 11, 2023 0.8900 0.9100 0.8500 0.8703 154,901 +0.00(+0.05%)
Oct 10, 2023 0.8300 0.8715 0.8201 0.8699 208,074 +0.05(+5.96%)
Oct 09, 2023 0.9000 0.9000 0.8100 0.8210 313,895 -0.03(-3.13%)
Oct 06, 2023 0.8400 0.8650 0.8300 0.8475 121,668 +0.01(+0.89%)
Oct 05, 2023 0.8600 0.8821 0.8400 0.8400 170,548 -0.05(-5.22%)
Oct 04, 2023 0.8800 0.8940 0.8303 0.8863 191,724 +0.04(+5.01%)
Oct 03, 2023 0.8700 0.8856 0.8300 0.8440 278,654 -0.02(-2.20%)
Oct 02, 2023 0.9000 0.9450 0.8500 0.8630 463,841 +0.00(+0.47%)
Sep 29, 2023 0.9125 0.9180 0.8590 0.8590 354,441 -0.04(-4.86%)
Sep 28, 2023 0.8900 0.9144 0.8500 0.9029 566,076 +0.05(+5.59%)
Sep 27, 2023 0.8858 0.9050 0.8550 0.8551 319,429 -0.04(-3.99%)
Sep 26, 2023 0.8900 0.9199 0.8400 0.8906 505,277 +0.01(+1.08%)
Sep 25, 2023 0.9900 0.9366 0.8701 0.8811 618,779 -0.09(-9.40%)
Sep 22, 2023 1.100 1.108 0.9600 0.9725 900,896 -0.10(-9.11%)
Sep 21, 2023 1.150 1.150 1.030 1.070 833,368 -0.06(-5.31%)
Sep 20, 2023 1.190 1.205 1.130 1.130 224,813 -0.06(-5.04%)
Sep 19, 2023 1.170 1.190 1.120 1.190 193,912 +0.03(+3.03%)
Sep 18, 2023 1.250 1.260 1.150 1.155 349,771 -0.07(-6.10%)
Sep 15, 2023 1.270 1.300 1.220 1.230 256,441 -0.06(-4.65%)
Sep 14, 2023 1.210 1.290 1.210 1.290 184,985 +0.09(+7.50%)
Sep 13, 2023 1.250 1.270 1.200 1.200 230,016 -0.05(-4.00%)
Sep 12, 2023 1.260 1.290 1.220 1.250 206,520 +0.01(+0.81%)
Sep 11, 2023 1.260 1.270 1.220 1.240 272,115 -0.02(-1.59%)
Sep 08, 2023 1.280 1.325 1.240 1.260 131,307 -0.03(-2.33%)
Sep 07, 2023 1.320 1.320 1.250 1.290 292,675 -0.02(-1.53%)
Sep 06, 2023 1.340 1.390 1.290 1.310 158,281 -0.03(-2.24%)
Sep 05, 2023 1.390 1.390 1.320 1.340 290,108 -0.06(-4.29%)
Sep 01, 2023 1.390 1.430 1.390 1.400 105,441 +0.03(+2.19%)
Aug 31, 2023 1.450 1.450 1.370 1.370 118,228 -0.04(-2.84%)
Aug 30, 2023 1.490 1.490 1.400 1.410 225,347 -0.06(-4.08%)
Aug 29, 2023 1.460 1.540 1.453 1.470 144,702 -0.03(-2.00%)
Aug 28, 2023 1.470 1.520 1.470 1.500 96,852 +0.03(+2.04%)
Aug 25, 2023 1.440 1.470 1.400 1.470 214,317 +0.03(+2.08%)
Aug 24, 2023 1.520 1.560 1.430 1.440 242,485 -0.09(-5.88%)
Aug 23, 2023 1.500 1.555 1.500 1.530 115,886 +0.01(+0.66%)
Aug 22, 2023 1.560 1.590 1.510 1.520 177,160 -0.03(-1.94%)
Aug 21, 2023 1.550 1.580 1.515 1.550 235,706 -0.03(-1.90%)
Aug 18, 2023 1.650 1.651 1.550 1.580 257,837 -0.05(-3.07%)
Aug 17, 2023 1.750 1.802 1.620 1.630 230,502 -0.12(-6.59%)
Aug 16, 2023 1.700 1.795 1.690 1.745 210,377 +0.04(+2.05%)
Aug 15, 2023 1.760 1.770 1.660 1.710 240,054 -0.08(-4.47%)
Aug 14, 2023 1.740 1.830 1.710 1.790 293,489 +0.01(+0.56%)
Aug 11, 2023 1.790 1.830 1.670 1.780 427,579 -0.01(-0.56%)
Aug 10, 2023 1.740 1.880 1.280 1.790 2,139,787 -0.14(-7.25%)
Aug 09, 2023 2.010 2.070 1.930 1.930 304,857 -0.09(-4.46%)
Aug 08, 2023 1.950 2.030 1.930 2.020 221,129 +0.03(+1.51%)
Aug 07, 2023 2.000 2.060 1.965 1.990 146,598 -0.01(-0.50%)
Aug 04, 2023 2.100 2.100 1.985 2.000 199,213 -0.06(-2.91%)
Aug 03, 2023 2.170 2.190 2.060 2.060 206,878 -0.14(-6.36%)
Aug 02, 2023 2.170 2.220 2.140 2.200 170,586 -0.01(-0.45%)
Aug 01, 2023 2.240 2.240 2.100 2.210 234,009 -0.03(-1.34%)
Jul 31, 2023 2.260 2.310 2.230 2.240 126,636 -0.01(-0.67%)
Jul 28, 2023 2.150 2.270 2.150 2.255 184,935 +0.11(+5.13%)
Jul 27, 2023 2.240 2.260 2.115 2.145 265,285 -0.10(-4.67%)
Jul 26, 2023 2.230 2.291 2.160 2.250 162,378 +0.02(+0.90%)
Jul 25, 2023 2.250 2.250 2.130 2.230 307,509 -0.02(-1.11%)
Jul 24, 2023 2.130 2.310 2.130 2.255 269,166 +0.12(+5.87%)
Jul 21, 2023 2.140 2.150 2.060 2.130 237,348 +0.00(+0.00%)
Jul 20, 2023 2.250 2.250 2.060 2.130 259,555 -0.02(-0.93%)
Jul 19, 2023 2.190 2.210 2.130 2.150 249,740 -0.05(-2.27%)
Jul 18, 2023 2.150 2.330 2.150 2.200 256,426 +0.05(+2.33%)
Jul 17, 2023 2.240 2.260 2.140 2.150 245,384 -0.07(-3.15%)
Jul 14, 2023 2.340 2.380 2.210 2.220 242,959 -0.13(-5.53%)
Jul 13, 2023 2.450 2.490 2.310 2.350 263,197 -0.07(-2.89%)
Jul 12, 2023 2.590 2.606 2.400 2.420 325,927 -0.17(-6.56%)
Jul 11, 2023 2.600 2.680 2.560 2.590 330,636 +0.01(+0.39%)
Jul 10, 2023 2.570 2.640 2.510 2.580 197,893 +0.00(+0.00%)
Jul 07, 2023 2.440 2.620 2.410 2.580 267,955 +0.10(+3.82%)
Jul 06, 2023 2.500 2.540 2.430 2.485 359,736 -0.06(-2.55%)
Jul 05, 2023 2.610 2.630 2.410 2.550 548,927 -0.12(-4.49%)
Jul 03, 2023 2.570 2.690 2.550 2.670 239,132 +0.12(+4.71%)
Jun 30, 2023 2.540 2.669 2.510 2.550 402,808 +0.04(+1.59%)
Jun 29, 2023 2.410 2.560 2.410 2.510 312,092 +0.13(+5.46%)
Jun 28, 2023 2.420 2.426 2.340 2.380 179,017 -0.04(-1.45%)
Jun 27, 2023 2.170 2.470 2.150 2.415 275,710 +0.23(+10.53%)
Jun 26, 2023 2.200 2.290 2.170 2.185 113,147 -0.06(-2.46%)
Jun 23, 2023 2.360 2.360 2.060 2.240 710,887 -0.18(-7.44%)
Jun 22, 2023 2.410 2.445 2.260 2.420 353,690 -0.03(-1.22%)
Jun 21, 2023 2.380 2.500 2.337 2.450 196,449 +0.08(+3.38%)
Jun 20, 2023 2.590 2.620 2.290 2.370 392,991 -0.20(-7.78%)
Jun 16, 2023 2.430 2.650 2.372 2.570 567,752 +0.16(+6.64%)
Jun 15, 2023 2.230 2.475 2.020 2.410 595,367 +0.20(+9.05%)
Jun 14, 2023 2.280 2.380 2.200 2.210 564,429 -0.04(-1.78%)
Jun 13, 2023 2.000 2.290 2.000 2.250 601,884 +0.27(+13.64%)
Jun 12, 2023 1.770 2.030 1.770 1.980 632,882 +0.19(+10.61%)
Jun 09, 2023 1.820 1.840 1.780 1.790 94,173 -0.02(-1.10%)
Jun 08, 2023 1.820 1.840 1.775 1.810 114,084 +0.01(+0.56%)
Jun 07, 2023 1.850 1.920 1.700 1.800 297,984 -0.03(-1.64%)
Jun 06, 2023 1.770 1.870 1.730 1.830 203,111 +0.06(+3.39%)
Jun 05, 2023 1.760 1.830 1.721 1.770 198,970 +0.02(+1.43%)
Jun 02, 2023 1.670 1.790 1.670 1.745 246,469 +0.09(+5.12%)
Jun 01, 2023 1.640 1.680 1.600 1.660 137,796 +0.02(+1.22%)
May 31, 2023 1.670 1.680 1.590 1.640 265,795 +0.01(+0.61%)
May 30, 2023 1.700 1.770 1.620 1.630 383,311 -0.05(-2.98%)
May 26, 2023 1.730 1.730 1.670 1.680 106,282 -0.01(-0.59%)
May 25, 2023 1.750 1.770 1.680 1.690 221,661 -0.05(-2.87%)
May 24, 2023 1.770 1.810 1.705 1.740 135,041 -0.02(-1.14%)
May 23, 2023 1.780 1.870 1.755 1.760 132,914 -0.03(-1.68%)
May 22, 2023 1.760 1.835 1.741 1.790 94,707 +0.00(+0.00%)
May 19, 2023 1.870 1.870 1.720 1.790 234,554 -0.06(-3.24%)
May 18, 2023 1.890 1.920 1.795 1.850 265,591 -0.02(-1.07%)
May 17, 2023 1.680 1.920 1.680 1.870 574,958 +0.21(+12.65%)
May 16, 2023 1.670 1.780 1.630 1.660 262,650 -0.03(-1.78%)
May 15, 2023 1.530 1.750 1.475 1.690 921,982 +0.19(+12.67%)
May 12, 2023 1.520 1.570 1.470 1.500 538,872 +0.08(+5.63%)
May 11, 2023 1.490 1.490 1.400 1.420 690,797 -0.08(-5.33%)
May 10, 2023 1.920 1.920 1.380 1.500 2,186,584 -0.56(-27.18%)
May 09, 2023 1.980 2.080 1.950 2.060 198,110 +0.05(+2.49%)
May 08, 2023 2.040 2.090 1.990 2.010 184,968 +0.01(+0.50%)
May 05, 2023 1.940 2.030 1.940 2.000 299,048 +0.09(+4.71%)
May 04, 2023 2.040 2.096 1.910 1.910 295,070 -0.16(-7.73%)
May 03, 2023 2.070 2.170 2.060 2.070 272,784 +0.00(+0.00%)
May 02, 2023 2.270 2.270 2.030 2.070 762,866 -0.19(-8.41%)
May 01, 2023 2.130 2.300 2.120 2.260 306,843 +0.15(+7.11%)
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%)
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.