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

(OP: FUUFF )

0.2751 -0.0049 (-1.75%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 31, 2024 0.2835 0.2876 0.2745 0.2751 679,034 -0.00(-1.75%)
May 30, 2024 0.2800 0.2893 0.2800 0.2800 153,481 +0.00(+0.90%)
May 29, 2024 0.2800 0.2900 0.2750 0.2775 194,910 -0.01(-2.87%)
May 28, 2024 0.2800 0.2910 0.2775 0.2857 258,382 +0.01(+3.40%)
May 24, 2024 0.2800 0.2922 0.2750 0.2763 274,461 +0.00(+0.47%)
May 23, 2024 0.2900 0.2950 0.2750 0.2750 531,302 -0.02(-7.78%)
May 22, 2024 0.3078 0.3078 0.2957 0.2982 227,016 -0.01(-1.81%)
May 21, 2024 0.3045 0.3100 0.2995 0.3037 585,704 -0.01(-1.81%)
May 20, 2024 0.3000 0.3120 0.2850 0.3093 790,787 +0.01(+4.99%)
May 17, 2024 0.2900 0.2975 0.2780 0.2946 455,478 +0.01(+4.54%)
May 16, 2024 0.2935 0.2935 0.2818 0.2818 212,717 +0.00(+0.64%)
May 15, 2024 0.2800 0.2900 0.2800 0.2800 121,939 -0.00(-1.41%)
May 14, 2024 0.2900 0.2900 0.2750 0.2840 247,285 -0.00(-0.56%)
May 13, 2024 0.2800 0.3000 0.2667 0.2856 880,160 +0.01(+3.85%)
May 10, 2024 0.2890 0.2927 0.2700 0.2750 576,799 -0.01(-1.79%)
May 09, 2024 0.3000 0.3000 0.2739 0.2800 201,522 +0.01(+2.83%)
May 08, 2024 0.2850 0.2850 0.2700 0.2723 285,928 -0.01(-4.46%)
May 07, 2024 0.2700 0.2975 0.2700 0.2850 482,809 +0.00(+1.79%)
May 06, 2024 0.2758 0.3000 0.2758 0.2800 837,723 +0.01(+4.48%)
May 03, 2024 0.2760 0.2860 0.2661 0.2680 1,098,597 -0.00(-1.11%)
May 02, 2024 0.2800 0.2859 0.2650 0.2710 1,145,623 -0.01(-1.81%)
May 01, 2024 0.2850 0.3250 0.2740 0.2760 483,879 -0.02(-8.00%)
Apr 30, 2024 0.3000 0.3189 0.2833 0.3000 136,114 +0.00(+0.00%)
Apr 29, 2024 0.2900 0.3000 0.2760 0.3000 376,138 +0.02(+5.26%)
Apr 26, 2024 0.2720 0.2955 0.2720 0.2850 196,564 +0.00(+1.60%)
Apr 25, 2024 0.2700 0.2835 0.2700 0.2805 109,131 +0.00(+0.18%)
Apr 24, 2024 0.2810 0.2850 0.2750 0.2800 289,926 -0.00(-1.75%)
Apr 23, 2024 0.2818 0.2915 0.2800 0.2850 118,133 +0.00(+0.81%)
Apr 22, 2024 0.2865 0.2993 0.2720 0.2827 818,511 -0.00(-1.50%)
Apr 19, 2024 0.2870 0.2950 0.2820 0.2870 376,871 +0.00(+0.70%)
Apr 18, 2024 0.2921 0.3189 0.2850 0.2850 557,172 -0.01(-2.43%)
Apr 17, 2024 0.3038 0.3189 0.2921 0.2921 763,055 -0.01(-2.63%)
Apr 16, 2024 0.2950 0.3100 0.2700 0.3000 2,298,001 +0.00(+0.00%)
Apr 15, 2024 0.3000 0.3090 0.2980 0.3000 410,601 -0.01(-1.64%)
Apr 12, 2024 0.3300 0.3300 0.3000 0.3050 337,536 -0.03(-7.58%)
Apr 11, 2024 0.3190 0.3300 0.3000 0.3300 163,625 +0.02(+7.98%)
Apr 10, 2024 0.3010 0.3150 0.3000 0.3056 349,176 +0.00(+0.16%)
Apr 09, 2024 0.3100 0.3370 0.3050 0.3051 488,465 -0.01(-3.33%)
Apr 08, 2024 0.3300 0.3300 0.3031 0.3156 413,797 -0.01(-1.68%)
Apr 05, 2024 0.3370 0.3370 0.3150 0.3210 447,057 +0.00(+0.31%)
Apr 04, 2024 0.3344 0.3500 0.3200 0.3200 222,766 -0.01(-2.05%)
Apr 03, 2024 0.3200 0.3430 0.3154 0.3267 341,791 +0.01(+3.71%)
Apr 02, 2024 0.3110 0.3200 0.3100 0.3150 231,177 -0.01(-1.56%)
Apr 01, 2024 0.3165 0.3247 0.3050 0.3200 244,436 +0.00(+0.98%)
Mar 28, 2024 0.3073 0.3169 0.3000 0.3169 310,329 +0.01(+3.60%)
Mar 27, 2024 0.3001 0.3100 0.3001 0.3059 165,275 -0.00(-1.32%)
Mar 26, 2024 0.3001 0.3100 0.3000 0.3100 161,452 +0.00(+0.10%)
Mar 25, 2024 0.3050 0.3100 0.3000 0.3097 382,350 +0.00(+1.54%)
Mar 22, 2024 0.3271 0.3300 0.3050 0.3050 225,397 -0.01(-3.17%)
Mar 21, 2024 0.3200 0.3242 0.3090 0.3150 142,648 -0.01(-2.17%)
Mar 20, 2024 0.3143 0.3258 0.3010 0.3220 198,024 +0.01(+3.87%)
Mar 19, 2024 0.3150 0.3181 0.3000 0.3100 173,502 -0.01(-1.59%)
Mar 18, 2024 0.3000 0.3264 0.3000 0.3150 171,517 -0.01(-2.48%)
Mar 15, 2024 0.3060 0.3230 0.3000 0.3230 206,888 +0.01(+3.49%)
Mar 14, 2024 0.3001 0.3160 0.3000 0.3121 526,596 +0.01(+2.80%)
Mar 13, 2024 0.3085 0.3200 0.3002 0.3036 382,436 -0.01(-3.00%)
Mar 12, 2024 0.3150 0.3199 0.3100 0.3130 148,863 +0.00(+0.90%)
Mar 11, 2024 0.3150 0.3200 0.3100 0.3102 255,648 -0.01(-3.06%)
Mar 08, 2024 0.3399 0.3400 0.3103 0.3200 701,099 -0.02(-5.58%)
Mar 07, 2024 0.3300 0.3389 0.3139 0.3389 133,928 +0.01(+4.02%)
Mar 06, 2024 0.3390 0.3390 0.3200 0.3258 394,055 +0.01(+3.43%)
Mar 05, 2024 0.2900 0.3200 0.2900 0.3150 1,166,595 +0.02(+6.45%)
Mar 04, 2024 0.3069 0.3115 0.2920 0.2959 512,801 -0.02(-4.95%)
Mar 01, 2024 0.2950 0.3113 0.2950 0.3113 223,506 +0.01(+3.77%)
Feb 29, 2024 0.3178 0.3250 0.3000 0.3000 139,480 -0.01(-2.79%)
Feb 28, 2024 0.3101 0.3200 0.3086 0.3086 95,507 -0.01(-2.03%)
Feb 27, 2024 0.3192 0.3230 0.3025 0.3150 139,726 +0.01(+1.81%)
Feb 26, 2024 0.2975 0.3160 0.2950 0.3094 230,766 +0.01(+2.45%)
Feb 23, 2024 0.3200 0.3200 0.2966 0.3020 611,466 -0.01(-3.21%)
Feb 22, 2024 0.3213 0.3300 0.3120 0.3120 396,378 -0.02(-5.45%)
Feb 21, 2024 0.3100 0.3300 0.3090 0.3300 203,106 +0.01(+2.90%)
Feb 20, 2024 0.3445 0.3445 0.3150 0.3207 681,395 -0.02(-5.68%)
Feb 16, 2024 0.3536 0.3536 0.3350 0.3400 155,597 -0.00(-0.35%)
Feb 15, 2024 0.3431 0.3610 0.3402 0.3412 44,569 -0.00(-1.10%)
Feb 14, 2024 0.3518 0.3590 0.3400 0.3450 242,671 -0.01(-3.90%)
Feb 13, 2024 0.3710 0.3710 0.3450 0.3590 161,781 -0.00(-0.91%)
Feb 12, 2024 0.3880 0.3880 0.3570 0.3623 303,239 +0.00(+0.69%)
Feb 09, 2024 0.3571 0.3810 0.3570 0.3598 253,712 +0.00(+0.76%)
Feb 08, 2024 0.3650 0.3850 0.3520 0.3571 326,581 -0.01(-3.33%)
Feb 07, 2024 0.3594 0.3790 0.3550 0.3694 112,827 +0.00(+0.11%)
Feb 06, 2024 0.3500 0.3744 0.3500 0.3690 907,601 -0.00(-0.81%)
Feb 05, 2024 0.4000 0.4000 0.3612 0.3720 573,962 -0.03(-7.00%)
Feb 02, 2024 0.3870 0.4000 0.3860 0.4000 196,306 +0.01(+3.63%)
Feb 01, 2024 0.4110 0.4110 0.3800 0.3860 300,112 +0.02(+4.32%)
Jan 31, 2024 0.3800 0.3900 0.3689 0.3700 1,164,637 +0.00(+1.23%)
Jan 30, 2024 0.3465 0.3740 0.3368 0.3655 729,414 +0.03(+9.89%)
Jan 29, 2024 0.3213 0.3390 0.3213 0.3326 270,214 +0.00(+0.79%)
Jan 26, 2024 0.3250 0.3300 0.3170 0.3300 285,184 +0.01(+3.90%)
Jan 25, 2024 0.3200 0.3283 0.3118 0.3176 412,060 -0.01(-2.61%)
Jan 24, 2024 0.3300 0.3344 0.3250 0.3261 271,323 -0.00(-0.09%)
Jan 23, 2024 0.3258 0.3330 0.3204 0.3264 624,428 +0.00(+0.34%)
Jan 22, 2024 0.3340 0.3400 0.3205 0.3253 523,602 -0.01(-2.49%)
Jan 19, 2024 0.3550 0.3550 0.3287 0.3336 712,952 -0.01(-4.00%)
Jan 18, 2024 0.3475 0.3606 0.3440 0.3475 498,616 +0.00(+1.28%)
Jan 17, 2024 0.3460 0.3673 0.3400 0.3431 581,883 -0.02(-4.69%)
Jan 16, 2024 0.3516 0.3750 0.3400 0.3600 1,413,580 +0.03(+9.52%)
Jan 12, 2024 0.3200 0.3400 0.3200 0.3287 613,040 +0.02(+6.00%)
Jan 11, 2024 0.3090 0.3150 0.3000 0.3101 140,333 +0.00(+1.41%)
Jan 10, 2024 0.2950 0.3202 0.2950 0.3058 189,346 -0.01(-1.92%)
Jan 09, 2024 0.3000 0.3148 0.2975 0.3118 193,708 +0.02(+5.30%)
Jan 08, 2024 0.3000 0.3100 0.2954 0.2961 187,588 -0.00(-1.20%)
Jan 05, 2024 0.3000 0.3200 0.2956 0.2997 268,544 -0.00(-1.45%)
Jan 04, 2024 0.3027 0.3150 0.3000 0.3041 221,890 +0.00(+0.36%)
Jan 03, 2024 0.3250 0.3250 0.3020 0.3030 101,195 -0.00(-1.24%)
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.