Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.345 +0.005 (+0.37%)
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 (%)
Aug 31, 2020 3.850 3.860 3.630 3.660 344,191 -0.16(-4.19%)
Aug 28, 2020 3.670 3.870 3.670 3.820 477,600 +0.16(+4.37%)
Aug 27, 2020 3.560 3.740 3.560 3.660 331,005 +0.13(+3.68%)
Aug 26, 2020 3.650 3.730 3.510 3.530 366,331 -0.14(-3.81%)
Aug 25, 2020 3.730 3.830 3.630 3.670 373,463 +0.00(+0.00%)
Aug 24, 2020 3.660 3.731 3.560 3.670 419,323 +0.07(+1.94%)
Aug 21, 2020 3.630 3.730 3.595 3.600 326,700 -0.09(-2.44%)
Aug 20, 2020 3.740 3.820 3.630 3.690 385,308 -0.09(-2.38%)
Aug 19, 2020 3.730 3.885 3.730 3.780 309,283 +0.06(+1.61%)
Aug 18, 2020 3.780 3.870 3.700 3.720 559,252 -0.04(-1.06%)
Aug 17, 2020 3.990 3.990 3.710 3.760 640,330 -0.19(-4.81%)
Aug 14, 2020 3.830 4.035 3.810 3.950 696,500 +0.08(+2.07%)
Aug 13, 2020 3.860 4.040 3.840 3.870 773,977 -0.04(-1.02%)
Aug 12, 2020 3.890 4.070 3.710 3.910 1,168,638 +0.20(+5.39%)
Aug 11, 2020 3.930 4.000 3.600 3.710 2,887,073 +0.22(+6.30%)
Aug 10, 2020 3.350 3.590 3.320 3.490 1,056,596 +0.22(+6.73%)
Aug 07, 2020 3.220 3.400 3.140 3.270 577,100 +0.05(+1.55%)
Aug 06, 2020 3.210 3.310 3.180 3.220 440,440 +0.01(+0.31%)
Aug 05, 2020 3.250 3.270 3.130 3.210 457,625 +0.03(+0.94%)
Aug 04, 2020 3.050 3.240 3.000 3.180 557,404 +0.14(+4.61%)
Aug 03, 2020 3.060 3.130 2.950 3.040 573,336 -0.06(-1.94%)
Jul 31, 2020 3.160 3.190 3.020 3.100 658,700 -0.08(-2.52%)
Jul 30, 2020 3.150 3.220 3.110 3.180 407,323 -0.02(-0.63%)
Jul 29, 2020 3.260 3.270 3.140 3.200 457,974 -0.03(-0.93%)
Jul 28, 2020 3.250 3.290 3.170 3.230 419,483 +0.01(+0.31%)
Jul 27, 2020 3.350 3.420 3.130 3.220 693,603 -0.14(-4.17%)
Jul 24, 2020 3.350 3.400 3.300 3.360 261,900 -0.04(-1.18%)
Jul 23, 2020 3.340 3.470 3.230 3.400 729,356 +0.11(+3.34%)
Jul 22, 2020 3.300 3.430 3.250 3.290 481,971 +0.00(+0.00%)
Jul 21, 2020 3.380 3.430 3.270 3.290 760,442 -0.06(-1.79%)
Jul 20, 2020 3.450 3.480 3.260 3.350 677,003 -0.12(-3.46%)
Jul 17, 2020 3.540 3.600 3.410 3.470 592,300 -0.09(-2.53%)
Jul 16, 2020 3.390 3.600 3.370 3.560 1,142,366 +0.20(+5.95%)
Jul 15, 2020 3.540 3.580 3.310 3.360 1,522,975 +0.03(+0.90%)
Jul 14, 2020 3.480 3.500 3.230 3.330 1,032,713 -0.18(-5.13%)
Jul 13, 2020 3.530 3.740 3.330 3.510 2,314,454 +0.30(+9.35%)
Jul 10, 2020 3.060 3.260 3.010 3.210 408,600 +0.14(+4.56%)
Jul 09, 2020 3.200 3.200 2.980 3.070 638,396 -0.15(-4.66%)
Jul 08, 2020 3.200 3.290 3.090 3.220 950,183 -0.01(-0.31%)
Jul 07, 2020 3.330 3.330 3.200 3.230 634,853 -0.13(-3.87%)
Jul 06, 2020 3.420 3.440 3.210 3.360 656,653 +0.06(+1.82%)
Jul 02, 2020 3.470 3.520 3.260 3.300 614,100 -0.03(-0.90%)
Jul 01, 2020 3.460 3.670 3.270 3.330 846,325 -0.11(-3.20%)
Jun 30, 2020 3.450 3.530 3.360 3.440 542,111 -0.05(-1.43%)
Jun 29, 2020 3.440 3.550 3.230 3.490 994,293 +0.08(+2.35%)
Jun 26, 2020 3.370 3.410 3.230 3.410 1,182,900 -0.02(-0.58%)
Jun 25, 2020 3.340 3.440 3.160 3.430 782,625 +0.10(+3.00%)
Jun 24, 2020 3.450 3.470 3.310 3.330 881,684 -0.21(-5.93%)
Jun 23, 2020 3.600 3.640 3.410 3.540 604,872 +0.02(+0.57%)
Jun 22, 2020 3.500 3.530 3.340 3.520 884,734 -0.06(-1.68%)
Jun 19, 2020 3.800 3.820 3.420 3.580 1,055,600 -0.11(-2.98%)
Jun 18, 2020 3.630 3.890 3.580 3.690 593,116 -0.05(-1.34%)
Jun 17, 2020 3.700 3.840 3.500 3.740 1,030,345 -0.04(-1.06%)
Jun 16, 2020 3.930 3.970 3.550 3.780 1,350,706 +0.18(+5.00%)
Jun 15, 2020 3.320 3.740 3.280 3.600 1,315,477 +0.02(+0.42%)
Jun 12, 2020 3.610 3.670 3.140 3.585 4,295,700 +0.50(+16.02%)
Jun 11, 2020 3.400 3.810 3.080 3.090 2,424,331 -0.73(-19.11%)
Jun 10, 2020 4.300 4.300 3.700 3.820 2,414,224 -0.61(-13.77%)
Jun 09, 2020 4.700 4.750 4.310 4.430 1,858,275 -0.36(-7.52%)
Jun 08, 2020 5.000 5.070 4.570 4.790 4,062,764 +0.48(+11.14%)
Jun 05, 2020 4.520 5.210 4.260 4.310 4,051,000 +0.42(+10.80%)
Jun 04, 2020 3.990 4.500 3.890 3.890 3,788,695 +0.27(+7.46%)
Jun 03, 2020 3.470 4.000 3.460 3.620 1,670,146 +0.24(+7.10%)
Jun 02, 2020 3.420 3.660 3.330 3.380 1,359,240 +0.03(+0.90%)
Jun 01, 2020 3.260 3.500 3.230 3.350 1,042,404 +0.10(+3.08%)
May 29, 2020 3.400 3.410 3.130 3.250 971,400 -0.16(-4.69%)
May 28, 2020 3.690 3.750 3.400 3.410 1,365,621 -0.28(-7.59%)
May 27, 2020 4.100 4.230 3.610 3.690 2,238,626 -0.05(-1.34%)
May 26, 2020 3.660 4.000 3.620 3.740 933,457 +0.24(+6.86%)
May 22, 2020 3.640 3.720 3.400 3.500 615,300 -0.07(-1.96%)
May 21, 2020 3.600 3.790 3.540 3.570 937,885 +0.00(+0.00%)
May 20, 2020 3.240 3.670 3.210 3.570 1,251,390 +0.42(+13.33%)
May 19, 2020 3.200 3.330 3.000 3.150 1,074,347 -0.05(-1.56%)
May 18, 2020 3.410 3.640 3.150 3.200 1,847,960 +0.07(+2.24%)
May 15, 2020 3.270 3.314 3.000 3.130 1,612,900 -0.20(-6.01%)
May 14, 2020 3.530 3.640 3.250 3.330 689,134 -0.30(-8.26%)
May 13, 2020 3.740 3.890 3.500 3.630 503,406 -0.11(-2.94%)
May 12, 2020 4.070 4.440 3.740 3.740 742,504 -0.32(-7.88%)
May 11, 2020 3.800 4.190 3.610 4.060 878,293 +0.05(+1.25%)
May 08, 2020 3.810 4.150 3.800 4.010 589,000 +0.32(+8.67%)
May 07, 2020 3.630 3.860 3.520 3.690 480,550 +0.14(+3.94%)
May 06, 2020 3.870 3.970 3.500 3.550 631,720 -0.32(-8.27%)
May 05, 2020 4.200 4.230 3.850 3.870 377,391 -0.12(-3.01%)
May 04, 2020 4.000 4.180 3.620 3.990 564,237 -0.16(-3.86%)
May 01, 2020 4.210 4.350 3.970 4.150 563,300 -0.40(-8.79%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.