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 )

1.130 -0.060 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 3.810 4.640 3.750 4.550 1,163,517 +0.45(+10.98%)
Apr 29, 2020 3.800 4.650 3.800 4.100 1,652,364 +0.47(+12.95%)
Apr 28, 2020 3.130 3.700 3.120 3.630 1,172,295 +0.56(+18.24%)
Apr 27, 2020 2.930 3.130 2.780 3.070 627,543 +0.21(+7.34%)
Apr 24, 2020 3.080 3.100 2.770 2.860 763,800 -0.14(-4.67%)
Apr 23, 2020 2.950 3.210 2.930 3.000 505,097 +0.07(+2.39%)
Apr 22, 2020 3.270 3.320 2.790 2.930 968,315 -0.28(-8.72%)
Apr 21, 2020 3.000 3.270 2.950 3.210 472,160 +0.17(+5.59%)
Apr 20, 2020 3.300 3.420 2.870 3.040 803,277 -0.25(-7.60%)
Apr 17, 2020 3.780 3.800 3.250 3.290 1,056,400 -0.14(-4.08%)
Apr 16, 2020 3.950 3.960 3.400 3.430 1,001,853 -0.65(-15.93%)
Apr 15, 2020 3.940 4.380 3.750 4.080 1,108,978 -0.08(-1.81%)
Apr 14, 2020 4.070 4.400 3.870 4.155 983,710 +0.30(+7.64%)
Apr 13, 2020 4.060 4.180 3.290 3.860 723,459 -0.12(-3.02%)
Apr 09, 2020 3.450 4.100 3.380 3.980 1,130,000 +0.73(+22.46%)
Apr 08, 2020 2.850 3.250 2.760 3.250 807,129 +0.51(+18.61%)
Apr 07, 2020 3.100 3.840 2.650 2.740 1,565,483 +0.22(+8.73%)
Apr 06, 2020 2.260 2.530 2.100 2.520 1,978,697 +0.39(+18.31%)
Apr 03, 2020 2.500 2.550 2.050 2.130 1,148,500 -0.39(-15.48%)
Apr 02, 2020 3.010 3.110 2.500 2.520 951,387 -0.51(-16.83%)
Apr 01, 2020 3.020 3.210 2.900 3.030 513,490 -0.26(-7.90%)
Mar 31, 2020 3.180 3.370 3.000 3.290 847,769 +0.18(+5.79%)
Mar 30, 2020 3.720 3.730 2.960 3.110 1,416,896 -0.83(-21.07%)
Mar 27, 2020 4.090 4.210 3.500 3.940 831,900 -0.15(-3.67%)
Mar 26, 2020 3.550 4.990 3.250 4.090 1,269,708 +0.85(+26.23%)
Mar 25, 2020 3.790 3.860 3.000 3.240 1,692,121 -0.19(-5.54%)
Mar 24, 2020 3.350 3.570 3.170 3.430 853,765 +0.41(+13.58%)
Mar 23, 2020 3.190 3.360 2.710 3.020 846,937 -0.11(-3.51%)
Mar 20, 2020 2.870 3.700 2.870 3.130 1,417,100 +0.43(+15.93%)
Mar 19, 2020 2.800 3.210 2.320 2.700 1,023,780 -0.19(-6.57%)
Mar 18, 2020 3.390 3.550 2.390 2.890 793,227 -0.51(-15.00%)
Mar 17, 2020 3.720 4.470 3.200 3.400 955,284 -0.32(-8.60%)
Mar 16, 2020 3.920 4.097 3.530 3.720 890,113 -1.00(-21.19%)
Mar 13, 2020 4.010 4.950 3.460 4.720 1,491,100 +0.99(+26.54%)
Mar 12, 2020 4.140 4.400 3.630 3.730 781,420 -0.80(-17.66%)
Mar 11, 2020 5.310 5.350 4.470 4.530 379,760 -0.90(-16.57%)
Mar 10, 2020 5.440 5.590 4.803 5.430 605,015 +0.24(+4.62%)
Mar 09, 2020 5.270 5.500 5.020 5.190 418,762 -0.57(-9.90%)
Mar 06, 2020 5.110 5.770 5.000 5.760 533,800 +0.42(+7.87%)
Mar 05, 2020 5.870 5.898 5.200 5.340 606,497 -0.72(-11.88%)
Mar 04, 2020 5.900 6.080 5.650 6.060 369,225 +0.25(+4.30%)
Mar 03, 2020 5.930 6.180 5.650 5.810 307,548 -0.14(-2.35%)
Mar 02, 2020 5.870 6.130 5.700 5.950 399,171 +0.18(+3.12%)
Feb 28, 2020 5.750 5.950 5.660 5.770 329,400 -0.13(-2.20%)
Feb 27, 2020 6.140 6.375 5.850 5.900 519,249 -0.40(-6.35%)
Feb 26, 2020 6.750 6.820 6.260 6.300 237,837 -0.40(-5.97%)
Feb 25, 2020 7.250 7.250 6.680 6.700 430,813 -0.54(-7.46%)
Feb 24, 2020 7.380 7.440 7.110 7.240 292,051 -0.44(-5.73%)
Feb 21, 2020 7.700 7.800 7.600 7.680 293,200 -0.09(-1.16%)
Feb 20, 2020 7.610 7.910 7.550 7.770 278,099 +0.16(+2.10%)
Feb 19, 2020 7.740 7.770 7.570 7.610 142,204 -0.08(-1.04%)
Feb 18, 2020 7.950 8.020 7.550 7.690 190,814 -0.25(-3.15%)
Feb 14, 2020 8.090 8.150 7.855 7.940 190,800 -0.15(-1.85%)
Feb 13, 2020 8.300 8.310 7.990 8.090 108,324 -0.26(-3.11%)
Feb 12, 2020 8.510 8.640 8.290 8.350 172,013 -0.11(-1.30%)
Feb 11, 2020 7.950 8.580 7.370 8.460 612,688 +0.55(+6.95%)
Feb 10, 2020 7.810 7.940 7.530 7.910 260,742 +0.11(+1.35%)
Feb 07, 2020 8.200 8.250 7.600 7.805 284,700 -0.45(-5.39%)
Feb 06, 2020 8.430 8.500 8.170 8.250 154,311 -0.10(-1.20%)
Feb 05, 2020 8.330 8.490 8.255 8.350 162,273 +0.11(+1.33%)
Feb 04, 2020 8.410 8.450 8.170 8.240 203,916 -0.05(-0.60%)
Feb 03, 2020 8.600 8.720 8.110 8.290 203,251 -0.25(-2.93%)
Jan 31, 2020 8.620 8.770 8.445 8.540 416,800 -0.12(-1.39%)
Jan 30, 2020 8.520 8.700 8.420 8.660 155,407 +0.06(+0.70%)
Jan 29, 2020 8.700 8.890 8.450 8.600 134,340 -0.04(-0.46%)
Jan 28, 2020 8.740 8.856 8.425 8.640 219,580 -0.07(-0.80%)
Jan 27, 2020 9.000 9.029 8.690 8.710 356,321 -0.50(-5.43%)
Jan 24, 2020 9.400 9.400 9.070 9.210 115,400 -0.16(-1.71%)
Jan 23, 2020 9.100 9.400 8.820 9.370 187,947 +0.37(+4.11%)
Jan 22, 2020 9.090 9.100 8.980 9.000 138,722 -0.07(-0.77%)
Jan 21, 2020 9.300 9.300 8.960 9.070 200,857 -0.20(-2.16%)
Jan 17, 2020 9.440 9.490 9.160 9.270 215,400 -0.09(-0.96%)
Jan 16, 2020 9.010 9.460 9.010 9.360 247,338 +0.40(+4.46%)
Jan 15, 2020 8.900 9.080 8.850 8.960 181,431 +0.10(+1.07%)
Jan 14, 2020 8.680 9.080 8.680 8.865 303,320 +0.17(+1.90%)
Jan 13, 2020 8.650 8.780 8.565 8.700 217,281 +0.06(+0.69%)
Jan 10, 2020 8.780 8.790 8.580 8.640 161,500 -0.14(-1.65%)
Jan 09, 2020 8.730 8.940 8.720 8.785 161,649 +0.10(+1.09%)
Jan 08, 2020 8.550 8.900 8.531 8.690 276,529 +0.11(+1.28%)
Jan 07, 2020 8.560 8.670 8.520 8.580 172,431 +0.02(+0.23%)
Jan 06, 2020 8.560 8.760 8.520 8.560 233,074 -0.13(-1.50%)
Jan 03, 2020 8.750 8.850 8.530 8.690 281,500 -0.15(-1.70%)
Jan 02, 2020 8.960 9.100 8.780 8.840 248,146 -0.10(-1.12%)
Dec 31, 2019 8.900 9.140 8.900 8.940 241,000 -0.01(-0.11%)
Dec 30, 2019 9.090 9.150 8.870 8.950 272,258 -0.19(-2.08%)
Dec 27, 2019 9.430 9.430 8.993 9.140 296,000 -0.27(-2.87%)
Dec 26, 2019 9.500 9.650 9.350 9.410 216,825 -0.11(-1.16%)
Dec 24, 2019 9.430 9.640 9.230 9.520 186,300 +0.12(+1.28%)
Dec 23, 2019 9.000 9.605 8.990 9.400 696,664 +0.42(+4.68%)
Dec 20, 2019 9.000 9.000 8.820 8.980 725,000 +0.00(+0.00%)
Dec 19, 2019 8.860 9.020 8.710 8.980 548,305 +0.22(+2.51%)
Dec 18, 2019 8.860 9.018 8.680 8.760 424,911 -0.05(-0.57%)
Dec 17, 2019 8.820 8.880 8.480 8.810 1,285,071 +0.06(+0.69%)
Dec 16, 2019 8.970 9.050 8.690 8.750 466,648 -0.11(-1.24%)
Dec 13, 2019 8.840 9.040 8.710 8.860 488,900 +0.03(+0.34%)
Dec 12, 2019 9.300 9.500 8.720 8.830 1,556,553 -0.43(-4.64%)
Dec 11, 2019 9.030 9.300 8.940 9.260 677,158 +0.19(+2.09%)
Dec 10, 2019 9.030 9.160 8.970 9.070 509,675 -0.04(-0.44%)
Dec 09, 2019 8.800 9.250 8.798 9.110 594,192 +0.22(+2.47%)
Dec 06, 2019 8.750 8.920 8.690 8.890 483,000 +0.16(+1.83%)
Dec 05, 2019 8.400 8.750 8.320 8.730 501,064 +0.30(+3.56%)
Dec 04, 2019 8.150 8.690 8.150 8.430 766,979 +0.34(+4.20%)
Dec 03, 2019 7.010 8.230 6.950 8.090 1,524,954 +1.09(+15.57%)
Dec 02, 2019 7.310 7.430 6.950 7.000 268,871 -0.27(-3.71%)
Nov 29, 2019 7.110 7.320 7.060 7.270 116,500 +0.12(+1.68%)
Nov 27, 2019 7.110 7.240 7.110 7.150 188,800 -0.01(-0.14%)
Nov 26, 2019 7.110 7.284 7.085 7.160 171,885 +0.05(+0.77%)
Nov 25, 2019 7.070 7.330 7.020 7.105 256,764 +0.05(+0.64%)
Nov 22, 2019 7.000 7.100 6.920 7.060 182,900 +0.09(+1.29%)
Nov 21, 2019 7.100 7.170 6.950 6.970 203,914 -0.12(-1.69%)
Nov 20, 2019 7.070 7.170 6.920 7.090 217,789 +0.00(+0.00%)
Nov 19, 2019 7.200 7.250 7.040 7.090 201,727 -0.01(-0.14%)
Nov 18, 2019 7.190 7.200 7.050 7.100 189,760 -0.09(-1.25%)
Nov 15, 2019 7.110 7.340 7.107 7.190 150,900 +0.13(+1.84%)
Nov 14, 2019 7.020 7.140 6.991 7.060 126,358 +0.04(+0.57%)
Nov 13, 2019 7.000 7.079 6.940 7.020 131,230 -0.09(-1.27%)
Nov 12, 2019 7.320 7.330 7.020 7.110 110,720 -0.19(-2.60%)
Nov 11, 2019 7.430 7.460 7.250 7.300 226,174 -0.13(-1.75%)
Nov 08, 2019 7.670 7.670 7.390 7.430 222,000 -0.17(-2.24%)
Nov 07, 2019 7.360 7.640 7.360 7.600 185,104 +0.25(+3.40%)
Nov 06, 2019 7.320 7.413 7.110 7.350 228,954 +0.02(+0.27%)
Nov 05, 2019 7.570 7.710 7.260 7.330 266,237 -0.22(-2.91%)
Nov 04, 2019 7.760 7.760 7.500 7.550 275,128 -0.09(-1.18%)
Nov 01, 2019 7.650 7.810 7.520 7.640 141,800 +0.02(+0.26%)
Oct 31, 2019 7.730 7.870 7.510 7.620 150,398 -0.15(-1.93%)
Oct 30, 2019 7.720 7.810 7.630 7.770 151,162 +0.02(+0.26%)
Oct 29, 2019 7.720 7.970 7.490 7.750 256,363 +0.01(+0.13%)
Oct 28, 2019 7.720 7.840 7.680 7.740 193,673 +0.06(+0.78%)
Oct 25, 2019 7.400 7.800 7.400 7.680 280,000 +0.22(+2.95%)
Oct 24, 2019 7.520 7.730 7.440 7.460 366,688 +0.00(+0.00%)
Oct 23, 2019 7.700 7.770 7.320 7.460 235,817 -0.25(-3.24%)
Oct 22, 2019 7.250 7.850 7.210 7.710 419,300 +0.38(+5.18%)
Oct 21, 2019 7.160 7.380 7.090 7.330 321,931 +0.28(+3.97%)
Oct 18, 2019 7.200 7.375 7.010 7.050 124,900 -0.22(-3.03%)
Oct 17, 2019 7.280 7.350 7.170 7.270 101,402 +0.04(+0.55%)
Oct 16, 2019 7.460 7.940 7.190 7.230 338,333 -0.18(-2.43%)
Oct 15, 2019 7.080 7.444 7.050 7.410 660,554 +0.38(+5.48%)
Oct 14, 2019 6.430 7.050 6.350 7.025 224,071 +0.60(+9.34%)
Oct 11, 2019 6.410 6.585 6.410 6.425 168,200 +0.08(+1.34%)
Oct 10, 2019 6.350 6.430 6.260 6.340 139,298 -0.04(-0.63%)
Oct 09, 2019 6.540 6.600 6.220 6.380 147,224 -0.12(-1.85%)
Oct 08, 2019 6.420 6.680 6.360 6.500 176,793 +0.00(+0.00%)
Oct 07, 2019 6.340 6.690 6.260 6.500 117,910 +0.16(+2.44%)
Oct 04, 2019 6.240 6.490 6.240 6.345 245,300 +0.10(+1.60%)
Oct 03, 2019 6.240 6.320 5.980 6.245 355,270 -0.06(-1.03%)
Oct 02, 2019 6.470 6.570 5.960 6.310 356,355 -0.18(-2.77%)
Oct 01, 2019 6.780 6.850 6.410 6.490 224,929 -0.25(-3.78%)
Sep 30, 2019 6.840 6.869 6.430 6.745 272,560 -0.06(-0.95%)
Sep 27, 2019 6.900 7.180 6.780 6.810 195,300 -0.07(-1.02%)
Sep 26, 2019 7.270 7.270 6.800 6.880 190,773 -0.38(-5.23%)
Sep 25, 2019 7.180 7.320 7.120 7.260 137,767 +0.09(+1.26%)
Sep 24, 2019 7.390 7.470 7.130 7.170 262,882 -0.24(-3.24%)
Sep 23, 2019 7.470 7.542 7.210 7.410 196,477 -0.06(-0.80%)
Sep 20, 2019 7.270 7.580 7.230 7.470 399,900 +0.23(+3.18%)
Sep 19, 2019 7.280 7.440 7.150 7.240 194,854 -0.05(-0.69%)
Sep 18, 2019 7.400 7.432 7.100 7.290 187,046 -0.12(-1.62%)
Sep 17, 2019 7.500 7.500 7.200 7.410 263,142 -0.14(-1.85%)
Sep 16, 2019 7.630 7.820 7.400 7.550 216,271 -0.24(-3.08%)
Sep 13, 2019 7.620 8.100 7.620 7.790 394,100 +0.26(+3.45%)
Sep 12, 2019 7.520 7.710 7.390 7.530 315,269 +0.01(+0.13%)
Sep 11, 2019 7.280 7.650 7.250 7.520 276,838 +0.25(+3.44%)
Sep 10, 2019 7.100 7.460 7.040 7.270 406,679 +0.26(+3.71%)
Sep 09, 2019 6.520 7.070 6.490 7.010 349,931 +0.52(+8.01%)
Sep 06, 2019 6.650 6.750 6.407 6.490 418,600 -0.16(-2.41%)
Sep 05, 2019 6.650 6.740 6.340 6.650 648,508 +0.09(+1.37%)
Sep 04, 2019 6.420 6.610 6.420 6.560 294,148 +0.10(+1.55%)
Sep 03, 2019 6.360 6.580 6.200 6.460 345,292 +0.00(+0.00%)
Aug 30, 2019 6.700 6.770 6.450 6.460 1,077,000 -0.26(-3.87%)
Aug 29, 2019 6.460 6.800 6.420 6.720 466,067 +0.33(+5.16%)
Aug 28, 2019 6.290 6.580 6.261 6.390 289,223 +0.06(+0.95%)
Aug 27, 2019 6.480 6.568 6.290 6.330 445,697 -0.13(-2.01%)
Aug 26, 2019 6.100 6.700 6.090 6.460 428,209 +0.45(+7.49%)
Aug 23, 2019 6.050 6.120 5.960 6.010 379,000 -0.05(-0.83%)
Aug 22, 2019 6.250 6.287 6.050 6.060 182,154 -0.19(-3.04%)
Aug 21, 2019 6.300 6.588 6.200 6.250 251,581 -0.01(-0.16%)
Aug 20, 2019 6.500 6.540 6.190 6.260 410,723 -0.22(-3.40%)
Aug 19, 2019 6.260 6.560 6.220 6.480 377,501 +0.34(+5.54%)
Aug 16, 2019 5.890 6.209 5.760 6.140 416,700 +0.31(+5.32%)
Aug 15, 2019 6.240 6.360 5.730 5.830 369,569 -0.36(-5.82%)
Aug 14, 2019 6.250 6.350 5.850 6.190 637,810 +0.05(+0.81%)
Aug 13, 2019 5.900 6.250 5.900 6.140 609,036 +0.30(+5.14%)
Aug 12, 2019 6.610 6.740 5.790 5.840 748,594 -0.78(-11.78%)
Aug 09, 2019 9.000 9.100 5.350 6.620 3,117,600 -3.15(-32.24%)
Aug 08, 2019 9.660 9.970 9.650 9.770 180,426 +0.17(+1.77%)
Aug 07, 2019 9.330 9.720 9.200 9.600 170,277 +0.25(+2.67%)
Aug 06, 2019 9.220 9.410 9.050 9.350 193,488 +0.22(+2.41%)
Aug 05, 2019 9.320 9.340 8.800 9.130 267,574 -0.33(-3.49%)
Aug 02, 2019 9.700 9.774 9.130 9.460 253,800 -0.35(-3.57%)
Aug 01, 2019 10.21 10.35 9.760 9.810 177,577 -0.43(-4.20%)
Jul 31, 2019 10.35 10.66 10.22 10.24 310,788 -0.08(-0.78%)
Jul 30, 2019 10.03 10.33 9.960 10.32 258,104 +0.20(+1.98%)
Jul 29, 2019 10.14 10.14 9.860 10.12 262,272 -0.02(-0.20%)
Jul 26, 2019 10.36 10.45 10.08 10.14 193,100 -0.22(-2.12%)
Jul 25, 2019 10.78 10.85 10.27 10.36 203,902 -0.41(-3.81%)
Jul 24, 2019 10.45 10.87 10.45 10.77 331,571 +0.32(+3.06%)
Jul 23, 2019 10.17 10.45 10.16 10.45 252,086 +0.31(+3.06%)
Jul 22, 2019 10.12 10.35 10.11 10.14 265,180 +0.05(+0.50%)
Jul 19, 2019 10.24 10.43 10.05 10.09 268,700 -0.14(-1.37%)
Jul 18, 2019 10.19 10.34 10.14 10.23 157,877 +0.09(+0.89%)
Jul 17, 2019 10.23 10.35 10.12 10.14 246,801 -0.02(-0.20%)
Jul 16, 2019 9.960 10.24 9.960 10.16 302,962 +0.27(+2.73%)
Jul 15, 2019 9.980 10.02 9.810 9.890 296,055 +0.01(+0.10%)
Jul 12, 2019 9.620 10.10 9.600 9.880 311,500 +0.47(+4.99%)
Jul 11, 2019 9.560 9.590 9.360 9.410 111,765 -0.12(-1.26%)
Jul 10, 2019 9.530 9.590 9.410 9.530 199,237 +0.06(+0.63%)
Jul 09, 2019 9.530 9.630 9.310 9.470 172,770 -0.06(-0.63%)
Jul 08, 2019 9.640 9.650 9.400 9.530 230,306 -0.11(-1.14%)
Jul 05, 2019 9.440 9.750 9.410 9.640 170,500 +0.17(+1.80%)
Jul 03, 2019 9.430 9.740 9.410 9.470 87,100 +0.09(+0.96%)
Jul 02, 2019 9.540 9.750 9.310 9.380 180,008 -0.61(-6.11%)
Jul 01, 2019 9.230 9.990 9.180 9.990 444,598 +0.85(+9.30%)
Jun 28, 2019 9.250 9.510 8.930 9.140 1,477,900 -0.05(-0.54%)
Jun 27, 2019 9.370 9.640 9.180 9.190 328,151 -0.14(-1.50%)
Jun 26, 2019 9.600 9.990 9.180 9.330 467,614 -0.27(-2.81%)
Jun 25, 2019 10.13 10.58 9.570 9.600 337,790 -0.54(-5.33%)
Jun 24, 2019 10.66 10.71 10.12 10.14 199,944 -0.52(-4.88%)
Jun 21, 2019 10.81 11.05 10.64 10.66 315,000 -0.21(-1.93%)
Jun 20, 2019 10.81 10.98 10.56 10.87 247,294 +0.20(+1.87%)
Jun 19, 2019 10.65 10.84 10.57 10.67 322,929 +0.08(+0.76%)
Jun 18, 2019 10.71 10.94 10.38 10.59 264,674 -0.01(-0.09%)
Jun 17, 2019 10.97 11.08 10.54 10.60 296,746 -0.25(-2.30%)
Jun 14, 2019 10.69 11.08 10.67 10.85 642,300 +0.23(+2.17%)
Jun 13, 2019 10.38 10.92 10.38 10.62 343,842 +0.26(+2.51%)
Jun 12, 2019 10.25 10.45 10.25 10.36 286,286 +0.04(+0.39%)
Jun 11, 2019 10.59 10.70 10.10 10.32 270,696 -0.13(-1.24%)
Jun 10, 2019 10.26 10.75 10.26 10.45 320,072 +0.30(+2.96%)
Jun 07, 2019 9.650 10.18 9.650 10.15 531,900 +0.61(+6.39%)
Jun 06, 2019 9.370 9.610 9.310 9.540 347,724 +0.24(+2.58%)
Jun 05, 2019 9.150 9.370 9.090 9.300 947,920 +0.43(+4.85%)
Jun 04, 2019 9.090 9.120 8.760 8.870 165,261 -0.13(-1.44%)
Jun 03, 2019 9.060 9.130 8.620 9.000 202,891 -0.12(-1.32%)
May 31, 2019 9.170 9.300 8.990 9.120 213,800 -0.14(-1.51%)
May 30, 2019 9.070 9.300 8.940 9.260 196,613 +0.15(+1.65%)
May 29, 2019 9.090 9.180 8.910 9.110 186,688 +0.01(+0.11%)
May 28, 2019 9.080 9.180 9.000 9.100 141,071 +0.02(+0.22%)
May 24, 2019 8.980 9.175 8.890 9.080 150,400 +0.12(+1.34%)
May 23, 2019 8.810 9.070 8.770 8.960 129,758 +0.08(+0.90%)
May 22, 2019 8.930 9.080 8.790 8.880 131,038 -0.12(-1.33%)
May 21, 2019 8.820 9.057 8.780 9.000 125,816 +0.18(+2.04%)
May 20, 2019 8.830 8.920 8.750 8.820 74,168 -0.03(-0.34%)
May 17, 2019 8.800 9.060 8.770 8.850 88,700 -0.05(-0.56%)
May 16, 2019 9.050 9.090 8.670 8.900 106,831 -0.12(-1.33%)
May 15, 2019 8.960 9.130 8.867 9.020 105,788 +0.05(+0.56%)
May 14, 2019 8.820 9.090 8.710 8.970 177,962 +0.16(+1.82%)
May 13, 2019 9.080 9.380 8.660 8.810 254,194 -0.39(-4.24%)
May 10, 2019 9.270 9.450 8.950 9.200 828,500 -0.14(-1.50%)
May 09, 2019 9.100 9.370 8.980 9.340 402,904 +0.17(+1.85%)
May 08, 2019 9.080 9.330 9.080 9.170 111,922 +0.01(+0.11%)
May 07, 2019 9.170 9.280 9.020 9.160 119,742 -0.14(-1.51%)
May 06, 2019 9.110 9.370 8.980 9.300 79,044 +0.01(+0.11%)
May 03, 2019 9.080 9.300 9.080 9.290 98,600 +0.15(+1.64%)
May 02, 2019 9.030 9.150 8.770 9.140 95,661 +0.11(+1.22%)
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.