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

Fortescue Ltd ADR (OP: FSUGY )

36.74 +1.12 (+3.14%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 30, 2013 7.730 7.730 7.694 7.694 11,035 -0.07(-0.85%)
Aug 29, 2013 7.760 7.760 7.760 7.760 500 +0.08(+1.04%)
Aug 28, 2013 7.570 7.680 7.570 7.680 3,979 -0.21(-2.66%)
Aug 27, 2013 7.910 7.910 7.830 7.890 1,500 -0.11(-1.38%)
Aug 26, 2013 8.000 8.000 8.000 8.000 1,000 -0.10(-1.23%)
Aug 23, 2013 8.010 8.230 8.010 8.100 7,915 +0.27(+3.45%)
Aug 22, 2013 7.750 7.860 7.750 7.830 1,674 +0.51(+7.04%)
Aug 21, 2013 7.420 7.420 7.315 7.315 3,232 -0.12(-1.68%)
Aug 20, 2013 7.420 7.450 7.410 7.440 4,070 +0.01(+0.13%)
Aug 19, 2013 7.430 7.430 7.430 7.430 157 -0.10(-1.33%)
Aug 16, 2013 7.460 7.530 7.410 7.530 877 -0.04(-0.48%)
Aug 15, 2013 7.550 7.580 7.550 7.566 1,277 -0.37(-4.71%)
Aug 14, 2013 7.910 7.980 7.890 7.940 10,235 -0.06(-0.75%)
Aug 13, 2013 7.880 8.000 7.880 8.000 2,110 +0.08(+1.07%)
Aug 12, 2013 7.850 7.980 7.850 7.915 3,499 +0.37(+4.83%)
Aug 09, 2013 7.250 7.550 7.250 7.550 9,876 +0.52(+7.40%)
Aug 08, 2013 7.010 7.050 7.010 7.030 2,813 +0.32(+4.71%)
Aug 07, 2013 6.770 6.770 6.714 6.714 600 -0.34(-4.77%)
Aug 06, 2013 7.032 7.050 7.032 7.050 465 +0.15(+2.17%)
Aug 05, 2013 6.850 6.900 6.850 6.900 752 +0.09(+1.32%)
Aug 02, 2013 6.810 6.810 6.810 6.810 2,154 +0.15(+2.25%)
Aug 01, 2013 6.620 6.660 6.590 6.660 16,993 +0.03(+0.45%)
Jul 31, 2013 6.630 6.630 6.630 6.630 2,687 -0.14(-2.07%)
Jul 30, 2013 6.780 6.780 6.770 6.770 544 +0.05(+0.74%)
Jul 29, 2013 6.790 6.790 6.720 6.720 3,880 -0.01(-0.15%)
Jul 26, 2013 6.620 6.730 6.620 6.730 1,739 -0.06(-0.88%)
Jul 25, 2013 6.760 6.810 6.620 6.790 5,782 -0.10(-1.45%)
Jul 24, 2013 7.000 7.000 6.870 6.890 9,280 +0.08(+1.17%)
Jul 23, 2013 6.734 6.810 6.734 6.810 4,967 -0.13(-1.87%)
Jul 22, 2013 6.860 6.940 6.860 6.940 1,250 -0.03(-0.43%)
Jul 19, 2013 6.930 6.970 6.930 6.970 3,543 +0.00(+0.00%)
Jul 18, 2013 6.870 6.970 6.870 6.970 37,206 +0.02(+0.29%)
Jul 17, 2013 6.950 6.980 6.910 6.950 3,226 +0.43(+6.60%)
Jul 16, 2013 6.510 6.520 6.430 6.520 5,661 +0.07(+1.09%)
Jul 15, 2013 6.450 6.450 6.450 6.450 750 -0.02(-0.31%)
Jul 12, 2013 6.480 6.490 6.470 6.470 7,863 +0.18(+2.86%)
Jul 11, 2013 6.370 6.370 6.290 6.290 6,409 +0.09(+1.45%)
Jul 10, 2013 6.220 6.220 6.170 6.200 41,773 -0.09(-1.43%)
Jul 09, 2013 6.200 6.300 6.120 6.290 39,958 +0.15(+2.44%)
Jul 08, 2013 6.070 6.150 5.980 6.140 4,834 +0.12(+1.99%)
Jul 05, 2013 6.040 6.050 5.990 6.020 6,492 +0.35(+6.17%)
Jul 03, 2013 5.670 5.720 5.670 5.670 3,132 -0.05(-0.87%)
Jul 02, 2013 5.710 5.750 5.630 5.720 13,777 +0.12(+2.14%)
Jul 01, 2013 5.470 5.650 5.470 5.600 16,518 +0.02(+0.45%)
Jun 28, 2013 5.620 5.630 5.560 5.575 14,186 -0.19(-3.38%)
Jun 26, 2013 5.750 5.770 5.740 5.770 4,894 +0.09(+1.58%)
Jun 25, 2013 5.570 5.680 5.560 5.680 43,627 +0.21(+3.84%)
Jun 24, 2013 5.690 5.520 5.370 5.470 12,878 -0.22(-3.87%)
Jun 21, 2013 5.650 5.690 5.560 5.690 36,083 -0.03(-0.52%)
Jun 20, 2013 5.770 5.780 5.720 5.720 20,559 -0.45(-7.29%)
Jun 19, 2013 6.460 6.470 6.170 6.170 8,805 -0.23(-3.59%)
Jun 18, 2013 6.320 6.420 6.320 6.400 17,199 +0.13(+2.07%)
Jun 17, 2013 6.300 6.300 6.220 6.270 6,975 -0.14(-2.18%)
Jun 14, 2013 6.470 6.540 6.370 6.410 4,934 +0.10(+1.58%)
Jun 13, 2013 6.150 6.330 6.150 6.310 44,626 +0.15(+2.44%)
Jun 12, 2013 6.320 6.320 6.160 6.160 4,988 -0.23(-3.60%)
Jun 11, 2013 6.330 6.440 6.322 6.390 9,039 -0.14(-2.14%)
Jun 10, 2013 6.410 6.530 6.410 6.530 5,877 -0.03(-0.46%)
Jun 07, 2013 6.460 6.560 6.450 6.560 4,530 -0.11(-1.65%)
Jun 06, 2013 6.500 6.670 6.470 6.670 5,282 -0.04(-0.60%)
Jun 05, 2013 6.710 6.760 6.700 6.710 26,393 +0.06(+0.90%)
Jun 04, 2013 6.651 6.700 6.650 6.650 27,592 +0.32(+5.06%)
Jun 03, 2013 6.310 6.330 6.310 6.330 1,230 -0.02(-0.31%)
May 31, 2013 6.430 6.450 6.350 6.350 17,003 -0.17(-2.61%)
May 30, 2013 6.410 6.520 6.410 6.520 10,205 -0.34(-4.96%)
May 29, 2013 6.780 6.860 6.710 6.860 12,999 +0.30(+4.57%)
May 28, 2013 6.600 6.600 6.460 6.560 5,135 -0.29(-4.23%)
May 24, 2013 6.750 6.860 6.700 6.850 1,142 -0.08(-1.15%)
May 23, 2013 6.900 6.930 6.900 6.930 3,191 -0.01(-0.14%)
May 22, 2013 7.040 7.120 6.940 6.940 4,100 +0.03(+0.43%)
May 21, 2013 6.870 6.910 6.870 6.910 570 -0.05(-0.72%)
May 20, 2013 6.960 6.960 6.960 6.960 335 +0.12(+1.75%)
May 17, 2013 6.780 6.870 6.780 6.840 2,810 +0.11(+1.63%)
May 16, 2013 6.800 6.870 6.730 6.730 9,295 -0.35(-4.94%)
May 15, 2013 7.070 7.080 7.070 7.080 2,047 -0.51(-6.72%)
May 13, 2013 7.590 7.590 7.590 7.590 400 -0.16(-2.06%)
May 10, 2013 7.856 7.856 7.750 7.750 2,207 -0.19(-2.39%)
May 09, 2013 7.950 7.950 7.720 7.940 4,815 -0.04(-0.50%)
May 08, 2013 7.870 7.980 7.870 7.980 2,742 +0.52(+6.97%)
May 07, 2013 7.530 7.530 7.420 7.460 16,401 +0.04(+0.54%)
May 06, 2013 7.350 7.420 7.350 7.420 2,159 +0.14(+1.92%)
May 03, 2013 7.140 7.290 7.140 7.280 4,992 +0.38(+5.51%)
May 02, 2013 6.870 6.920 6.760 6.900 84,450 -0.23(-3.23%)
May 01, 2013 7.200 7.200 7.030 7.130 6,350 -0.13(-1.79%)
Apr 30, 2013 7.270 7.340 7.260 7.260 4,200 -0.08(-1.09%)
Apr 29, 2013 7.310 7.340 7.310 7.340 400 -0.08(-1.08%)
Apr 26, 2013 7.390 7.420 7.420 7.420 2,845 -0.29(-3.76%)
Apr 25, 2013 7.530 7.750 7.530 7.710 40,600 +0.27(+3.68%)
Apr 24, 2013 7.430 7.436 7.430 7.436 800 -0.40(-5.15%)
Apr 23, 2013 7.770 7.840 7.770 7.840 26,547 +0.06(+0.77%)
Apr 22, 2013 7.780 7.780 7.780 7.780 3,832 +0.10(+1.30%)
Apr 19, 2013 7.720 7.720 7.680 7.680 1,760 +0.65(+9.25%)
Apr 18, 2013 7.030 7.120 7.030 7.030 14,723 -0.48(-6.42%)
Apr 17, 2013 7.610 7.610 7.510 7.513 1,600 -0.04(-0.50%)
Apr 15, 2013 7.550 7.550 7.550 0 -0.79(-9.47%)
Apr 12, 2013 8.460 8.460 8.300 8.340 1,406 -0.19(-2.23%)
Apr 10, 2013 8.530 8.530 8.530 0 +0.50(+6.23%)
Apr 09, 2013 8.010 8.070 7.980 8.030 8,162 +0.61(+8.25%)
Apr 08, 2013 7.390 7.418 7.390 7.418 1,748 +0.08(+1.06%)
Apr 05, 2013 7.280 7.340 7.270 7.340 757 -0.06(-0.81%)
Apr 04, 2013 7.400 7.400 7.400 7.400 119 -0.15(-1.99%)
Apr 03, 2013 7.640 7.640 7.540 7.550 3,528 -0.43(-5.39%)
Apr 02, 2013 7.910 7.980 7.910 7.980 388 -0.18(-2.21%)
Apr 01, 2013 8.160 8.160 8.140 8.160 450 -0.03(-0.37%)
Mar 27, 2013 8.190 8.190 8.190 0 +0.17(+2.12%)
Mar 26, 2013 8.000 8.040 8.000 8.020 3,616 +0.10(+1.26%)
Mar 25, 2013 8.060 8.060 7.920 7.920 1,174 -0.10(-1.25%)
Mar 22, 2013 8.040 8.040 8.020 8.020 300 -0.05(-0.62%)
Mar 21, 2013 8.080 8.080 8.070 8.070 1,905 +0.16(+2.02%)
Mar 20, 2013 7.870 7.910 7.860 7.910 6,180 +0.03(+0.38%)
Mar 19, 2013 8.020 8.020 7.880 7.880 1,497 -0.27(-3.31%)
Mar 18, 2013 8.190 8.190 8.150 8.150 5,800 -0.19(-2.28%)
Mar 15, 2013 8.360 8.360 8.340 8.340 260 +0.12(+1.46%)
Mar 14, 2013 8.290 8.290 8.200 8.220 3,644 -0.46(-5.30%)
Mar 13, 2013 8.680 8.700 8.680 8.680 2,577 -0.01(-0.12%)
Mar 12, 2013 8.830 8.830 8.690 8.690 2,177 -0.35(-3.87%)
Mar 11, 2013 9.000 9.040 8.990 9.040 1,520 +0.01(+0.11%)
Mar 08, 2013 9.100 9.100 9.030 9.030 915 -0.07(-0.77%)
Mar 07, 2013 9.100 9.100 9.082 9.100 4,163 -0.05(-0.55%)
Mar 06, 2013 9.190 9.250 9.150 9.150 3,156 +0.20(+2.23%)
Mar 04, 2013 8.950 8.950 8.950 8.950 0 -0.22(-2.40%)
Mar 01, 2013 9.190 9.190 9.170 9.170 563 -0.36(-3.78%)
Feb 27, 2013 9.530 9.530 9.530 9.530 0 +0.08(+0.85%)
Feb 26, 2013 9.480 9.480 9.450 9.450 200 -0.47(-4.74%)
Feb 22, 2013 9.930 9.950 9.920 9.920 1,550 +0.13(+1.33%)
Feb 21, 2013 9.820 9.820 9.790 9.790 1,279 -0.13(-1.31%)
Feb 20, 2013 10.09 10.10 9.920 9.920 7,985 -0.79(-7.38%)
Feb 19, 2013 10.74 10.74 10.71 10.71 3,000 -0.05(-0.48%)
Feb 15, 2013 10.85 10.85 10.75 10.76 775 -0.34(-3.05%)
Feb 14, 2013 11.08 11.16 11.06 11.10 3,265 +0.43(+4.03%)
Feb 13, 2013 10.70 10.70 10.65 10.67 1,078 +0.43(+4.20%)
Feb 11, 2013 10.24 10.24 10.24 0 +0.04(+0.39%)
Feb 08, 2013 10.19 10.20 10.13 10.20 500 +0.18(+1.80%)
Feb 07, 2013 10.02 10.02 10.02 10.02 2,832 +0.18(+1.83%)
Feb 06, 2013 9.840 9.840 9.840 9.840 116 -0.02(-0.20%)
Feb 04, 2013 9.890 9.890 9.850 9.860 864 -0.14(-1.40%)
Feb 01, 2013 9.980 10.00 9.980 10.00 450 +0.25(+2.59%)
Jan 31, 2013 9.748 9.748 9.748 9.748 100 -0.07(-0.73%)
Jan 30, 2013 9.820 9.820 9.820 9.820 100 +0.01(+0.10%)
Jan 29, 2013 9.800 9.810 9.800 9.810 200 +0.34(+3.59%)
Jan 28, 2013 9.560 9.560 9.460 9.470 11,100 -0.20(-2.07%)
Jan 25, 2013 9.580 9.670 9.540 9.670 2,917 -0.06(-0.62%)
Jan 24, 2013 9.730 9.730 9.730 9.730 101 -0.02(-0.21%)
Jan 23, 2013 9.790 9.790 9.750 9.750 800 +0.03(+0.31%)
Jan 22, 2013 9.770 9.830 9.720 9.720 5,570 +0.17(+1.82%)
Jan 18, 2013 9.510 9.546 9.510 9.546 5,100 +0.21(+2.25%)
Jan 17, 2013 9.304 9.340 9.280 9.336 6,006 -0.36(-3.75%)
Jan 16, 2013 9.705 9.705 9.700 9.700 9,183 -0.05(-0.51%)
Jan 15, 2013 9.750 9.750 9.750 9.750 1,000 -0.24(-2.40%)
Jan 14, 2013 9.970 10.01 9.898 9.990 13,158 -0.32(-3.10%)
Jan 10, 2013 10.31 10.31 10.31 0 +0.37(+3.72%)
Jan 09, 2013 9.920 9.940 9.920 9.940 600 +0.06(+0.61%)
Jan 08, 2013 9.910 9.910 9.880 9.880 6,511 -0.32(-3.14%)
Jan 07, 2013 10.20 10.20 10.20 10.20 400 +0.00(+0.00%)
Jan 04, 2013 10.20 10.20 10.16 10.20 600 -0.36(-3.41%)
Jan 03, 2013 10.68 10.68 10.55 10.56 4,835 +0.16(+1.54%)
Jan 02, 2013 10.40 10.40 9.750 10.40 3,336 +0.65(+6.67%)
Dec 31, 2012 9.680 9.750 9.560 9.750 7,114 +0.20(+2.09%)
Dec 28, 2012 9.530 9.620 9.530 9.550 845 +0.20(+2.14%)
Dec 27, 2012 9.350 9.350 9.350 9.350 1,521 +0.48(+5.41%)
Dec 26, 2012 8.940 8.980 8.870 8.870 1,883 -0.11(-1.22%)
Dec 24, 2012 8.980 8.980 8.980 8.980 2,400 -0.08(-0.88%)
Dec 21, 2012 9.108 9.180 9.060 9.060 28,544 -0.33(-3.51%)
Dec 20, 2012 9.390 9.390 9.390 9.390 4,900 -0.28(-2.90%)
Dec 19, 2012 9.730 9.740 9.670 9.670 7,801 -0.04(-0.41%)
Dec 18, 2012 9.690 9.710 9.680 9.710 8,825 +0.28(+2.97%)
Dec 17, 2012 9.390 9.430 9.380 9.430 5,498 +0.39(+4.31%)
Dec 14, 2012 9.040 9.040 8.960 9.040 2,475 +0.12(+1.35%)
Dec 13, 2012 8.920 8.920 8.920 8.920 100 -0.07(-0.78%)
Dec 12, 2012 8.980 8.990 8.980 8.990 7,000 +0.15(+1.70%)
Dec 11, 2012 8.820 8.870 8.820 8.840 7,443 +0.36(+4.25%)
Dec 10, 2012 8.480 8.500 8.480 8.480 18,992 +0.66(+8.44%)
Dec 06, 2012 7.820 7.820 7.820 7.820 0 -0.01(-0.13%)
Dec 05, 2012 7.840 7.870 7.830 7.830 3,515 +0.13(+1.69%)
Dec 04, 2012 7.740 7.740 7.700 7.700 1,323 -0.47(-5.75%)
Nov 30, 2012 8.070 8.180 8.070 8.170 5,194 +0.12(+1.49%)
Nov 29, 2012 8.010 8.200 8.010 8.050 6,911 +0.12(+1.45%)
Nov 28, 2012 7.810 7.935 7.810 7.935 312 -0.02(-0.19%)
Nov 27, 2012 7.980 7.982 7.950 7.950 2,075 +0.10(+1.27%)
Nov 26, 2012 7.950 7.950 7.850 7.850 1,102 +0.10(+1.29%)
Nov 24, 2012 7.640 7.750 7.640 7.750 450 +0.00(+0.00%)
Nov 23, 2012 7.640 7.750 7.640 7.750 450 -0.38(-4.67%)
Nov 21, 2012 8.130 8.130 8.130 8.130 100 -0.14(-1.69%)
Nov 20, 2012 8.260 8.270 8.260 8.270 400 +0.18(+2.22%)
Nov 19, 2012 8.070 8.090 8.070 8.090 900 +0.11(+1.38%)
Nov 16, 2012 7.980 8.030 7.980 7.980 500 -0.13(-1.60%)
Nov 15, 2012 8.110 8.170 8.110 8.110 2,347 -0.03(-0.37%)
Nov 14, 2012 8.270 8.270 8.140 8.140 1,216 -0.16(-1.93%)
Nov 13, 2012 8.340 8.400 8.260 8.300 14,219 +0.18(+2.22%)
Nov 09, 2012 8.120 8.120 8.120 8.120 0 +0.01(+0.12%)
Nov 08, 2012 8.160 8.160 8.110 8.110 2,209 -0.17(-2.05%)
Nov 07, 2012 8.280 8.280 8.280 8.280 400 -0.22(-2.59%)
Nov 06, 2012 8.440 8.610 8.440 8.500 4,998 +0.07(+0.83%)
Nov 05, 2012 8.420 8.430 8.420 8.430 614 +0.11(+1.32%)
Nov 02, 2012 8.270 8.320 8.270 8.320 3,148 -0.18(-2.12%)
Oct 26, 2012 8.500 8.500 8.500 0 -0.27(-3.08%)
Oct 24, 2012 8.770 8.770 8.770 0 +0.27(+3.18%)
Oct 23, 2012 8.500 8.500 8.480 8.500 1,120 -0.09(-1.05%)
Oct 19, 2012 8.650 8.650 8.590 8.590 1,800 -0.06(-0.69%)
Oct 18, 2012 8.600 8.710 8.600 8.650 6,816 +0.20(+2.37%)
Oct 17, 2012 8.390 8.450 8.390 8.450 3,700 +0.53(+6.69%)
Oct 16, 2012 7.920 7.920 7.920 7.920 2,000 +0.29(+3.77%)
Oct 15, 2012 7.680 7.680 7.632 7.632 830 -0.20(-2.53%)
Oct 12, 2012 7.830 7.830 7.830 7.830 1,000 +0.03(+0.38%)
Oct 10, 2012 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 09, 2012 8.060 8.060 7.950 7.950 4,758 +0.56(+7.58%)
Oct 06, 2012 7.390 7.390 7.390 0 +0.00(+0.00%)
Oct 05, 2012 7.390 7.390 7.390 7.390 400 +0.24(+3.36%)
Oct 04, 2012 7.100 7.150 7.080 7.150 6,380 -0.11(-1.52%)
Oct 03, 2012 7.200 7.260 7.200 7.260 570 -0.02(-0.27%)
Oct 02, 2012 7.280 7.280 7.280 7.280 908 +0.07(+0.97%)
Oct 01, 2012 7.200 7.210 7.200 7.210 960 +0.04(+0.56%)
Sep 28, 2012 7.180 7.180 7.170 7.170 990 -0.16(-2.18%)
Sep 27, 2012 7.280 7.370 7.280 7.330 2,888 +0.13(+1.81%)
Sep 26, 2012 7.290 7.290 7.190 7.200 2,588 -0.00(-0.01%)
Sep 25, 2012 7.420 7.420 7.201 7.201 1,534 -0.32(-4.24%)
Sep 24, 2012 7.520 7.520 7.520 7.520 1,600 -0.08(-1.05%)
Sep 21, 2012 7.600 7.600 7.600 7.600 2,060 +0.10(+1.28%)
Sep 20, 2012 7.530 7.530 7.504 7.504 3,350 -0.15(-1.91%)
Sep 19, 2012 8.050 8.050 7.650 7.650 5,174 +0.36(+4.87%)
Sep 18, 2012 7.295 7.295 7.295 7.295 788 +0.92(+14.34%)
Sep 17, 2012 6.290 6.390 6.290 6.380 16,023 -0.25(-3.77%)
Sep 14, 2012 6.310 6.750 6.190 6.630 21,800 +0.18(+2.79%)
Sep 13, 2012 6.232 6.450 6.232 6.450 6,650 -0.85(-11.64%)
Sep 12, 2012 7.300 7.300 7.300 7.300 978 +0.15(+2.10%)
Sep 11, 2012 7.100 7.200 7.100 7.150 20,266 -0.13(-1.79%)
Sep 10, 2012 7.290 7.380 7.280 7.280 44,297 +0.13(+1.82%)
Sep 07, 2012 6.800 7.160 6.800 7.150 35,330 +0.95(+15.32%)
Sep 06, 2012 6.090 6.200 6.090 6.200 6,977 -0.25(-3.88%)
Sep 05, 2012 6.390 6.455 6.390 6.450 8,861 -0.54(-7.73%)
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.