Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aspen Aerogels Inc
(NY:
ASPN
)
29.05
-0.43 (-1.46%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
4.570
4.580
4.500
4.520
19,585
-0.07(-1.53%)
May 30, 2017
4.530
4.590
4.370
4.590
27,437
+0.07(+1.55%)
May 26, 2017
4.420
4.550
4.380
4.520
26,899
+0.08(+1.80%)
May 25, 2017
4.500
4.500
4.420
4.440
8,733
-0.06(-1.33%)
May 24, 2017
4.530
4.550
4.450
4.500
19,835
-0.03(-0.66%)
May 23, 2017
4.600
4.620
4.478
4.530
42,054
-0.06(-1.31%)
May 22, 2017
4.400
4.590
4.382
4.590
33,593
+0.19(+4.32%)
May 19, 2017
4.290
4.400
4.230
4.400
62,538
+0.13(+3.04%)
May 18, 2017
4.230
4.310
4.155
4.270
13,708
+0.02(+0.47%)
May 17, 2017
4.230
4.310
4.220
4.250
11,672
+0.02(+0.47%)
May 16, 2017
4.274
4.280
4.110
4.230
22,233
-0.02(-0.47%)
May 15, 2017
4.310
4.350
4.240
4.250
35,487
+0.00(+0.00%)
May 12, 2017
4.320
4.320
4.135
4.250
8,929
-0.08(-1.85%)
May 11, 2017
4.270
4.390
4.240
4.330
16,840
-0.03(-0.69%)
May 10, 2017
4.410
4.490
4.350
4.360
20,311
-0.04(-0.91%)
May 09, 2017
4.440
4.580
4.330
4.400
50,795
+0.03(+0.69%)
May 08, 2017
4.260
4.477
4.155
4.370
43,791
+0.16(+3.80%)
May 05, 2017
4.050
4.420
4.000
4.210
103,853
+0.14(+3.44%)
May 04, 2017
4.000
4.075
3.980
4.070
37,729
+0.04(+0.99%)
May 03, 2017
4.080
4.080
3.990
4.030
22,133
+0.00(+0.00%)
May 02, 2017
4.000
4.080
4.000
4.030
28,738
+0.02(+0.50%)
May 01, 2017
4.060
4.110
3.970
4.010
18,348
-0.05(-1.23%)
Apr 28, 2017
4.090
4.140
4.020
4.060
14,928
-0.02(-0.49%)
Apr 27, 2017
4.000
4.100
4.000
4.080
30,348
+0.10(+2.51%)
Apr 26, 2017
3.990
4.100
3.950
3.980
73,806
-0.01(-0.25%)
Apr 25, 2017
3.990
4.040
3.990
3.990
52,885
+0.03(+0.76%)
Apr 24, 2017
4.040
4.050
3.960
3.960
193,053
-0.03(-0.75%)
Apr 21, 2017
4.000
4.050
3.960
3.990
57,943
+0.02(+0.50%)
Apr 20, 2017
3.980
4.005
3.970
3.970
94,245
+0.00(+0.00%)
Apr 19, 2017
4.000
4.005
3.950
3.970
52,819
+0.00(+0.00%)
Apr 18, 2017
3.980
4.010
3.950
3.970
90,316
-0.01(-0.25%)
Apr 17, 2017
4.000
4.020
3.950
3.980
43,463
+0.00(+0.00%)
Apr 13, 2017
4.010
4.020
3.970
3.980
132,155
-0.02(-0.50%)
Apr 12, 2017
4.010
4.020
3.970
4.000
92,104
+0.01(+0.25%)
Apr 11, 2017
4.020
4.090
3.982
3.990
94,000
-0.02(-0.50%)
Apr 10, 2017
4.200
4.250
4.000
4.010
20,603
-0.19(-4.52%)
Apr 07, 2017
4.240
4.250
4.170
4.200
2,745
-0.03(-0.71%)
Apr 06, 2017
4.140
4.270
4.140
4.230
12,592
+0.12(+2.92%)
Apr 05, 2017
4.150
4.230
4.100
4.110
18,052
+0.01(+0.24%)
Apr 04, 2017
4.300
4.320
4.090
4.100
9,598
-0.19(-4.43%)
Apr 03, 2017
4.140
4.330
4.140
4.290
72,818
+0.14(+3.37%)
Mar 31, 2017
4.140
4.250
4.140
4.150
40,796
+0.02(+0.48%)
Mar 30, 2017
4.220
4.250
4.090
4.130
10,846
-0.08(-1.90%)
Mar 29, 2017
4.130
4.250
4.130
4.210
28,131
+0.08(+1.94%)
Mar 28, 2017
4.140
4.170
4.113
4.130
26,064
+0.02(+0.49%)
Mar 27, 2017
3.960
4.140
3.960
4.110
33,022
+0.09(+2.24%)
Mar 24, 2017
4.040
4.080
4.000
4.020
11,716
-0.02(-0.50%)
Mar 23, 2017
3.910
4.074
3.889
4.040
42,326
+0.14(+3.59%)
Mar 22, 2017
3.880
4.030
3.850
3.900
59,409
+0.01(+0.26%)
Mar 21, 2017
4.060
4.165
3.884
3.890
32,102
-0.12(-3.00%)
Mar 20, 2017
4.040
4.100
3.916
4.010
32,218
-0.07(-1.72%)
Mar 17, 2017
4.140
4.150
4.050
4.080
63,282
-0.06(-1.45%)
Mar 16, 2017
4.090
4.180
4.050
4.140
15,502
+0.06(+1.47%)
Mar 15, 2017
4.060
4.120
4.040
4.080
16,065
+0.02(+0.49%)
Mar 14, 2017
4.120
4.120
4.000
4.060
56,740
-0.09(-2.17%)
Mar 13, 2017
4.050
4.170
4.020
4.150
23,623
+0.08(+1.97%)
Mar 10, 2017
4.060
4.090
4.000
4.070
78,191
+0.04(+0.99%)
Mar 09, 2017
4.060
4.120
3.995
4.030
93,480
-0.02(-0.49%)
Mar 08, 2017
4.050
4.090
4.050
4.050
31,697
-0.01(-0.25%)
Mar 07, 2017
4.080
4.080
4.030
4.060
39,437
+0.02(+0.50%)
Mar 06, 2017
4.030
4.061
4.000
4.040
92,665
-0.02(-0.49%)
Mar 03, 2017
4.050
4.070
3.970
4.060
59,784
+0.03(+0.74%)
Mar 02, 2017
4.180
4.180
4.000
4.030
54,989
-0.15(-3.59%)
Mar 01, 2017
4.200
4.290
4.130
4.180
33,552
+0.04(+0.97%)
Feb 28, 2017
4.140
4.240
4.080
4.140
69,064
+0.08(+1.97%)
Feb 27, 2017
4.030
4.090
3.900
4.060
71,325
+0.05(+1.25%)
Feb 24, 2017
3.880
4.100
3.840
4.010
365,688
-0.10(-2.43%)
Feb 23, 2017
4.380
4.380
4.110
4.110
58,100
-0.24(-5.52%)
Feb 22, 2017
4.410
4.500
4.310
4.350
48,946
-0.09(-2.03%)
Feb 21, 2017
4.440
4.450
4.275
4.440
71,007
+0.05(+1.14%)
Feb 17, 2017
4.390
4.390
4.390
0
-0.10(-2.23%)
Feb 16, 2017
4.570
4.570
4.435
4.490
22,855
-0.06(-1.32%)
Feb 15, 2017
4.580
4.690
4.510
4.550
67,908
-0.03(-0.66%)
Feb 14, 2017
4.360
4.590
4.355
4.580
226,712
+0.20(+4.57%)
Feb 13, 2017
4.410
4.410
4.350
4.380
54,612
+0.00(+0.00%)
Feb 10, 2017
4.380
4.380
4.360
4.380
56,124
+0.02(+0.46%)
Feb 09, 2017
4.370
4.380
4.281
4.360
58,785
-0.02(-0.46%)
Feb 08, 2017
4.340
4.380
4.247
4.380
29,094
+0.03(+0.69%)
Feb 07, 2017
4.370
4.380
4.140
4.350
61,971
+0.01(+0.23%)
Feb 06, 2017
4.500
4.500
4.300
4.340
39,167
-0.15(-3.34%)
Feb 03, 2017
4.560
4.856
4.480
4.490
78,378
-0.04(-0.88%)
Feb 02, 2017
4.430
4.705
4.400
4.530
130,411
+0.08(+1.80%)
Feb 01, 2017
4.690
4.690
4.420
4.450
55,460
-0.21(-4.51%)
Jan 31, 2017
4.650
4.720
4.560
4.660
17,127
+0.05(+1.08%)
Jan 30, 2017
4.740
4.755
4.600
4.610
19,349
-0.13(-2.74%)
Jan 27, 2017
4.670
4.830
4.560
4.740
44,870
+0.11(+2.42%)
Jan 26, 2017
4.690
4.690
4.600
4.628
22,562
-0.00(-0.04%)
Jan 25, 2017
4.590
4.740
4.570
4.630
26,756
+0.06(+1.31%)
Jan 24, 2017
4.402
4.600
4.380
4.570
53,250
+0.21(+4.82%)
Jan 23, 2017
4.300
4.430
4.300
4.360
15,630
+0.00(+0.00%)
Jan 20, 2017
4.390
4.450
4.340
4.360
40,032
+0.01(+0.23%)
Jan 19, 2017
4.420
4.430
4.260
4.350
29,526
-0.07(-1.58%)
Jan 18, 2017
4.250
4.420
4.250
4.420
55,202
+0.17(+4.00%)
Jan 17, 2017
4.290
4.420
4.250
4.250
15,308
-0.02(-0.47%)
Jan 13, 2017
4.270
4.270
4.270
0
+0.06(+1.43%)
Jan 12, 2017
4.200
4.230
4.110
4.210
36,151
+0.05(+1.20%)
Jan 11, 2017
4.230
4.230
4.140
4.160
44,398
-0.06(-1.42%)
Jan 10, 2017
4.230
4.245
4.170
4.220
25,768
+0.01(+0.24%)
Jan 09, 2017
4.220
4.250
4.100
4.210
61,378
+0.05(+1.20%)
Jan 06, 2017
4.290
4.300
4.100
4.160
291,196
-0.10(-2.35%)
Jan 05, 2017
4.350
4.440
4.260
4.260
37,505
-0.09(-2.07%)
Jan 04, 2017
4.250
4.400
4.250
4.350
39,743
+0.10(+2.35%)
Jan 03, 2017
4.200
4.370
4.200
4.250
59,187
+0.12(+2.91%)
Dec 30, 2016
4.130
4.130
4.130
0
+0.12(+2.99%)
Dec 29, 2016
4.040
4.060
3.930
4.010
340,663
+0.00(+0.00%)
Dec 28, 2016
4.201
4.250
4.000
4.010
57,282
-0.23(-5.42%)
Dec 27, 2016
4.250
4.290
4.200
4.240
64,212
-0.02(-0.47%)
Dec 23, 2016
4.260
4.260
4.260
0
-0.05(-1.16%)
Dec 22, 2016
4.520
4.520
4.280
4.310
256,618
-0.13(-2.92%)
Dec 21, 2016
4.120
4.500
4.025
4.439
223,834
+0.36(+8.81%)
Dec 20, 2016
4.010
4.220
4.010
4.080
134,872
+0.08(+2.00%)
Dec 19, 2016
4.200
4.280
3.990
4.000
48,041
-0.20(-4.76%)
Dec 16, 2016
4.010
4.200
3.970
4.200
444,911
+0.17(+4.22%)
Dec 15, 2016
4.000
4.090
3.888
4.030
73,309
+0.04(+1.00%)
Dec 14, 2016
4.150
4.210
3.970
3.990
77,393
-0.17(-4.09%)
Dec 13, 2016
4.230
4.330
4.120
4.160
91,485
-0.13(-3.03%)
Dec 12, 2016
4.200
4.300
4.150
4.290
100,873
+0.02(+0.47%)
Dec 09, 2016
4.310
4.330
4.150
4.270
107,424
-0.03(-0.70%)
Dec 08, 2016
4.300
4.340
4.140
4.300
99,885
+0.01(+0.23%)
Dec 07, 2016
4.120
4.310
4.120
4.290
57,823
+0.15(+3.62%)
Dec 06, 2016
4.120
4.190
4.090
4.140
49,057
+0.01(+0.24%)
Dec 05, 2016
4.100
4.269
4.000
4.130
179,788
+0.04(+0.98%)
Dec 02, 2016
3.960
4.210
3.910
4.090
273,204
+0.13(+3.28%)
Dec 01, 2016
3.900
4.030
3.883
3.960
34,868
+0.11(+2.86%)
Nov 30, 2016
3.750
3.980
3.730
3.850
524,798
+0.12(+3.22%)
Nov 29, 2016
3.910
4.000
3.630
3.730
333,387
-0.26(-6.52%)
Nov 28, 2016
4.000
4.010
3.850
3.990
78,885
-0.01(-0.25%)
Nov 25, 2016
4.050
4.050
3.980
4.000
18,773
-0.03(-0.74%)
Nov 23, 2016
4.030
4.030
4.030
0
+0.03(+0.62%)
Nov 22, 2016
4.030
4.060
3.910
4.005
110,794
+0.00(+0.12%)
Nov 21, 2016
4.000
4.185
3.950
4.000
122,302
+0.06(+1.52%)
Nov 18, 2016
3.950
4.000
3.840
3.940
207,834
+0.07(+1.81%)
Nov 17, 2016
4.000
4.170
3.780
3.870
97,326
-0.07(-1.78%)
Nov 16, 2016
3.720
4.109
3.670
3.940
115,791
+0.24(+6.49%)
Nov 15, 2016
3.790
3.866
3.700
3.700
101,189
-0.08(-2.12%)
Nov 14, 2016
3.890
4.050
3.750
3.780
57,182
-0.16(-4.06%)
Nov 11, 2016
3.830
4.100
3.760
3.940
85,389
+0.06(+1.55%)
Nov 10, 2016
3.960
4.130
3.870
3.880
52,191
-0.07(-1.77%)
Nov 09, 2016
3.800
4.080
3.690
3.950
90,891
+0.01(+0.25%)
Nov 08, 2016
3.720
4.040
3.625
3.940
149,187
+0.24(+6.49%)
Nov 07, 2016
4.120
4.233
3.610
3.700
75,935
-0.34(-8.42%)
Nov 04, 2016
5.300
5.300
4.010
4.040
862,644
-1.85(-31.41%)
Nov 03, 2016
6.040
6.040
5.807
5.890
37,574
-0.15(-2.48%)
Nov 02, 2016
6.060
6.060
5.850
6.040
85,159
-0.04(-0.66%)
Nov 01, 2016
6.200
6.250
5.980
6.080
140,368
-0.09(-1.46%)
Oct 31, 2016
6.510
6.510
6.170
6.170
20,432
-0.33(-5.08%)
Oct 28, 2016
6.440
6.710
6.337
6.500
19,119
+0.03(+0.46%)
Oct 27, 2016
6.350
6.470
6.250
6.470
34,535
+0.11(+1.73%)
Oct 26, 2016
6.500
6.610
6.340
6.360
30,870
-0.14(-2.15%)
Oct 25, 2016
6.460
6.553
6.390
6.500
14,850
-0.01(-0.15%)
Oct 24, 2016
6.430
6.510
6.301
6.510
23,445
+0.04(+0.62%)
Oct 21, 2016
6.560
6.603
6.300
6.470
23,077
-0.08(-1.22%)
Oct 20, 2016
6.440
6.590
6.430
6.550
22,717
+0.09(+1.39%)
Oct 19, 2016
6.230
6.530
6.030
6.460
27,203
+0.31(+5.04%)
Oct 18, 2016
6.210
6.243
6.060
6.150
8,761
-0.06(-0.97%)
Oct 17, 2016
6.120
6.210
6.100
6.210
15,531
+0.11(+1.80%)
Oct 14, 2016
6.190
6.203
6.048
6.100
26,891
-0.04(-0.65%)
Oct 13, 2016
6.150
6.200
6.000
6.140
26,839
-0.03(-0.49%)
Oct 12, 2016
6.290
6.490
6.155
6.170
26,453
-0.10(-1.59%)
Oct 11, 2016
6.110
6.340
6.030
6.270
72,398
+0.16(+2.62%)
Oct 10, 2016
6.130
6.250
6.040
6.110
16,785
+0.05(+0.83%)
Oct 07, 2016
6.130
6.240
6.035
6.060
15,039
-0.05(-0.82%)
Oct 06, 2016
6.180
6.200
5.950
6.110
91,776
-0.04(-0.65%)
Oct 05, 2016
6.050
6.200
5.990
6.150
28,283
+0.15(+2.50%)
Oct 04, 2016
6.070
6.180
5.950
6.000
51,538
+0.09(+1.52%)
Oct 03, 2016
6.030
6.030
5.910
5.910
28,664
-0.05(-0.84%)
Sep 30, 2016
6.200
6.290
5.890
5.960
35,418
-0.21(-3.48%)
Sep 29, 2016
6.000
6.240
5.946
6.175
42,239
+0.14(+2.40%)
Sep 28, 2016
5.700
6.060
5.580
6.030
61,131
+0.36(+6.35%)
Sep 27, 2016
5.440
5.690
5.420
5.670
38,915
+0.17(+3.09%)
Sep 26, 2016
5.370
5.530
5.350
5.500
51,964
+0.14(+2.61%)
Sep 23, 2016
5.320
5.430
5.100
5.360
42,327
+0.05(+0.94%)
Sep 22, 2016
5.310
5.395
5.220
5.310
32,539
+0.07(+1.34%)
Sep 21, 2016
5.250
5.365
5.150
5.240
49,987
+0.02(+0.38%)
Sep 20, 2016
5.200
5.370
5.100
5.220
54,137
+0.26(+5.24%)
Sep 19, 2016
4.900
5.090
4.860
4.960
19,914
+0.00(+0.00%)
Sep 16, 2016
4.530
4.960
4.530
4.960
52,039
+0.41(+9.01%)
Sep 15, 2016
4.510
4.660
4.500
4.550
16,772
+0.02(+0.44%)
Sep 14, 2016
4.580
4.600
4.500
4.530
26,972
+0.00(+0.00%)
Sep 13, 2016
4.710
4.730
4.530
4.530
18,796
-0.17(-3.62%)
Sep 12, 2016
4.650
4.800
4.640
4.700
41,521
+0.08(+1.73%)
Sep 09, 2016
5.020
5.030
4.600
4.620
79,354
-0.39(-7.78%)
Sep 08, 2016
5.140
5.180
5.000
5.010
104,088
-0.12(-2.34%)
Sep 07, 2016
5.060
5.180
5.060
5.130
75,511
+0.07(+1.38%)
Sep 06, 2016
5.050
5.180
5.000
5.060
392,224
-0.04(-0.78%)
Sep 02, 2016
4.970
5.100
5.100
5.100
149,200
+0.16(+3.24%)
Sep 01, 2016
4.940
4.990
4.930
4.940
12,321
+0.03(+0.61%)
Aug 31, 2016
4.990
5.030
4.900
4.910
14,762
-0.07(-1.41%)
Aug 30, 2016
5.050
5.050
4.980
4.980
21,124
-0.06(-1.19%)
Aug 29, 2016
5.040
5.100
4.980
5.040
22,920
+0.02(+0.40%)
Aug 26, 2016
5.010
5.050
4.990
5.020
109,854
+0.04(+0.80%)
Aug 25, 2016
5.000
5.050
4.910
4.980
606,353
+0.03(+0.61%)
Aug 24, 2016
4.810
5.010
4.810
4.950
337,803
+0.11(+2.27%)
Aug 23, 2016
4.720
4.865
4.720
4.840
23,827
+0.18(+3.86%)
Aug 22, 2016
4.760
4.810
4.591
4.660
34,618
-0.10(-2.10%)
Aug 19, 2016
4.810
4.918
4.620
4.760
28,980
-0.13(-2.66%)
Aug 18, 2016
4.910
4.980
4.830
4.890
13,921
+0.02(+0.41%)
Aug 17, 2016
4.970
4.988
4.810
4.870
44,049
-0.04(-0.81%)
Aug 16, 2016
4.900
5.000
4.840
4.910
38,119
+0.02(+0.41%)
Aug 15, 2016
4.850
4.912
4.780
4.890
43,712
+0.05(+1.03%)
Aug 12, 2016
4.930
4.986
4.810
4.840
46,135
-0.07(-1.43%)
Aug 11, 2016
4.820
4.940
4.800
4.910
113,314
+0.08(+1.66%)
Aug 10, 2016
4.810
4.850
4.750
4.830
31,709
+0.01(+0.21%)
Aug 09, 2016
4.730
4.820
4.501
4.820
10,543
+0.12(+2.55%)
Aug 08, 2016
4.720
4.890
4.590
4.700
36,489
-0.04(-0.84%)
Aug 05, 2016
4.800
4.900
4.420
4.740
110,703
-0.32(-6.32%)
Aug 04, 2016
5.000
5.220
5.000
5.060
10,197
+0.08(+1.61%)
Aug 03, 2016
4.920
5.020
4.920
4.980
35,839
+0.01(+0.20%)
Aug 02, 2016
5.000
5.000
4.950
4.970
5,942
-0.02(-0.40%)
Aug 01, 2016
5.040
5.040
4.940
4.990
25,142
+0.01(+0.20%)
Jul 29, 2016
4.960
5.040
4.950
4.980
27,054
+0.02(+0.40%)
Jul 28, 2016
5.020
5.049
4.960
4.960
8,798
-0.05(-1.00%)
Jul 27, 2016
4.900
5.040
4.900
5.010
31,961
+0.13(+2.66%)
Jul 26, 2016
4.720
4.900
4.701
4.880
29,030
+0.01(+0.21%)
Jul 25, 2016
5.050
5.200
4.850
4.870
18,123
-0.17(-3.37%)
Jul 22, 2016
5.260
5.400
5.040
5.040
10,636
-0.18(-3.45%)
Jul 21, 2016
5.300
5.530
5.160
5.220
11,989
-0.06(-1.14%)
Jul 20, 2016
5.330
5.350
5.090
5.280
15,775
-0.05(-0.94%)
Jul 19, 2016
5.270
5.450
5.060
5.330
20,459
+0.07(+1.33%)
Jul 18, 2016
5.430
5.490
5.170
5.260
76,932
-0.18(-3.31%)
Jul 15, 2016
5.760
5.760
5.290
5.440
50,155
+0.20(+3.82%)
Jul 14, 2016
5.510
5.625
5.210
5.240
45,369
-0.20(-3.68%)
Jul 13, 2016
5.043
5.460
5.043
5.440
177,945
+0.40(+7.94%)
Jul 12, 2016
5.000
5.060
4.940
5.040
55,959
+0.09(+1.82%)
Jul 11, 2016
4.990
5.035
4.940
4.950
13,930
+0.00(+0.00%)
Jul 08, 2016
4.880
4.960
4.840
4.950
8,550
+0.11(+2.27%)
Jul 07, 2016
4.910
4.962
4.830
4.840
11,578
+0.03(+0.62%)
Jul 06, 2016
4.770
4.940
4.770
4.810
15,261
+0.02(+0.42%)
Jul 05, 2016
4.920
5.030
4.720
4.790
47,722
-0.13(-2.64%)
Jul 01, 2016
4.950
4.920
4.920
4.920
36,900
-0.05(-1.01%)
Jun 30, 2016
4.900
4.980
4.750
4.970
64,575
+0.10(+2.05%)
Jun 29, 2016
5.120
5.120
4.830
4.870
118,785
-0.08(-1.62%)
Jun 28, 2016
4.600
5.000
4.600
4.950
35,518
+0.44(+9.76%)
Jun 27, 2016
4.740
4.740
4.430
4.510
37,896
-0.24(-5.05%)
Jun 24, 2016
4.900
4.900
4.690
4.750
62,980
-0.18(-3.65%)
Jun 23, 2016
5.020
5.165
4.870
4.930
88,841
-0.07(-1.40%)
Jun 22, 2016
5.130
5.390
4.800
5.000
925,887
+0.94(+23.15%)
Jun 21, 2016
4.030
4.100
3.910
4.060
20,302
+0.09(+2.27%)
Jun 20, 2016
4.080
4.100
3.920
3.970
8,424
+0.03(+0.76%)
Jun 17, 2016
4.040
4.250
3.920
3.940
92,107
-0.19(-4.60%)
Jun 16, 2016
4.210
4.243
4.110
4.130
29,768
-0.06(-1.43%)
Jun 15, 2016
4.170
4.260
4.160
4.190
34,772
-0.02(-0.48%)
Jun 14, 2016
4.150
4.240
4.110
4.210
24,610
+0.03(+0.72%)
Jun 13, 2016
4.430
4.430
4.180
4.180
18,512
-0.30(-6.70%)
Jun 10, 2016
4.460
4.550
4.420
4.480
13,506
-0.03(-0.67%)
Jun 09, 2016
4.490
4.550
4.410
4.510
18,924
+0.02(+0.45%)
Jun 08, 2016
4.440
4.570
4.420
4.490
14,826
+0.05(+1.13%)
Jun 07, 2016
4.330
4.500
4.330
4.440
22,720
+0.15(+3.50%)
Jun 06, 2016
4.120
4.420
4.120
4.290
81,441
+0.17(+4.13%)
Jun 03, 2016
4.460
4.460
4.120
4.120
2,412
+0.00(+0.00%)
Jun 02, 2016
4.280
4.440
4.110
4.120
20,366
-0.15(-3.51%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.