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
Futurefuel Corp
(NY:
FF
)
4.500
+0.170 (+3.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2022
3.231
3.343
3.343
302,129
+0.09(+2.77%)
Jan 28, 2022
3.197
3.253
3.154
3.253
317,159
+0.04(+1.20%)
Jan 27, 2022
3.257
3.321
3.188
3.214
240,946
-0.05(-1.45%)
Jan 26, 2022
3.514
3.514
3.248
3.261
314,525
-0.09(-2.56%)
Jan 25, 2022
3.274
3.381
3.201
3.347
308,413
+0.01(+0.39%)
Jan 24, 2022
3.180
3.343
3.160
3.334
336,422
+0.11(+3.46%)
Jan 21, 2022
3.274
3.329
3.223
3.223
382,251
-0.08(-2.34%)
Jan 20, 2022
3.480
3.488
3.287
3.300
342,680
-0.18(-5.29%)
Jan 19, 2022
3.514
3.537
3.420
3.484
271,158
-0.03(-0.73%)
Jan 18, 2022
3.488
3.557
3.420
3.510
400,242
+0.03(+0.99%)
Jan 14, 2022
3.476
0
+0.04(+1.12%)
Jan 13, 2022
3.493
3.544
3.428
3.437
193,039
-0.06(-1.84%)
Jan 12, 2022
3.626
3.677
3.493
3.501
482,227
-0.09(-2.62%)
Jan 11, 2022
3.523
3.626
3.514
3.596
447,706
+0.11(+3.20%)
Jan 10, 2022
3.488
3.540
3.437
3.484
433,507
+0.01(+0.25%)
Jan 07, 2022
3.441
3.493
3.390
3.476
430,756
+0.06(+1.88%)
Jan 06, 2022
3.416
3.531
3.403
3.411
436,816
+0.01(+0.25%)
Jan 05, 2022
3.424
3.527
3.381
3.403
410,980
+0.01(+0.25%)
Jan 04, 2022
3.343
3.463
3.326
3.394
415,976
+0.06(+1.80%)
Jan 03, 2022
3.313
3.390
3.313
3.334
327,466
+0.06(+1.83%)
Dec 31, 2021
3.227
3.291
3.201
3.274
1,302,081
+0.04(+1.33%)
Dec 30, 2021
3.223
3.317
3.223
3.231
346,694
-0.00(-0.13%)
Dec 29, 2021
3.240
3.266
3.184
3.236
311,617
-0.00(-0.13%)
Dec 28, 2021
3.308
3.360
3.240
3.240
324,108
-0.09(-2.58%)
Dec 27, 2021
3.248
3.351
3.218
3.326
364,943
+0.07(+2.24%)
Dec 23, 2021
3.154
3.257
3.124
3.253
434,557
+0.13(+4.12%)
Dec 22, 2021
3.158
3.184
3.111
3.124
298,156
-0.05(-1.49%)
Dec 21, 2021
3.154
3.197
3.137
3.171
370,602
+0.05(+1.65%)
Dec 20, 2021
3.188
3.193
3.021
3.120
785,729
-0.12(-3.70%)
Dec 17, 2021
3.193
3.253
3.136
3.240
2,470,181
+0.07(+2.16%)
Dec 16, 2021
3.184
3.223
3.152
3.171
574,846
+0.01(+0.41%)
Dec 15, 2021
3.124
3.188
3.064
3.158
1,191,186
+0.00(+0.00%)
Dec 14, 2021
3.214
3.214
3.154
3.158
1,265,959
-0.05(-1.60%)
Dec 13, 2021
3.244
3.253
3.171
3.210
637,560
+0.01(+0.27%)
Dec 10, 2021
3.287
3.313
3.193
3.201
587,034
-0.08(-2.48%)
Dec 09, 2021
3.300
3.304
3.253
3.283
331,071
-0.05(-1.54%)
Dec 08, 2021
3.330
3.364
3.300
3.334
251,412
+0.04(+1.30%)
Dec 07, 2021
3.278
3.334
3.253
3.291
456,020
+0.03(+0.92%)
Dec 06, 2021
3.296
3.347
3.257
3.261
428,208
-0.02(-0.65%)
Dec 03, 2021
3.386
3.411
3.266
3.283
282,272
-0.09(-2.79%)
Dec 02, 2021
3.338
3.403
3.300
3.377
378,496
+0.06(+1.81%)
Dec 01, 2021
3.330
3.420
3.283
3.317
520,384
+0.09(+2.65%)
Nov 30, 2021
3.308
3.351
3.214
3.231
1,100,439
-0.10(-2.96%)
Nov 29, 2021
3.368
3.394
3.287
3.330
520,677
+0.00(+0.00%)
Nov 26, 2021
3.313
3.330
3.215
3.330
337,512
-0.11(-3.09%)
Nov 24, 2021
3.474
3.508
3.428
3.436
354,821
-0.08(-2.18%)
Nov 23, 2021
3.487
3.534
3.453
3.513
292,604
+0.01(+0.24%)
Nov 22, 2021
3.508
3.626
3.491
3.504
551,987
+0.00(+0.12%)
Nov 19, 2021
3.517
3.576
3.466
3.500
862,251
-0.07(-2.02%)
Nov 18, 2021
3.615
3.572
3.521
3.572
496,199
-0.06(-1.75%)
Nov 17, 2021
3.691
3.721
3.602
3.636
522,443
-0.11(-2.95%)
Nov 16, 2021
3.840
3.866
3.721
3.747
497,311
-0.07(-1.89%)
Nov 15, 2021
3.781
3.827
3.691
3.819
717,297
+0.03(+0.79%)
Nov 12, 2021
3.908
3.934
3.776
3.789
672,777
-0.11(-2.84%)
Nov 11, 2021
3.696
3.908
3.696
3.900
1,114,575
+0.22(+5.89%)
Nov 10, 2021
3.445
3.683
1,983,731
+0.43(+13.35%)
Nov 09, 2021
3.309
3.326
3.245
3.249
557,421
-0.09(-2.55%)
Nov 08, 2021
3.351
3.402
3.309
3.334
448,889
+0.01(+0.38%)
Nov 05, 2021
3.296
3.372
3.258
3.321
360,140
+0.07(+2.09%)
Nov 04, 2021
3.334
3.338
3.243
3.253
324,354
-0.09(-2.67%)
Nov 03, 2021
3.215
3.389
3.204
3.343
600,766
+0.16(+4.94%)
Nov 02, 2021
3.219
3.228
3.143
3.185
426,337
-0.05(-1.45%)
Nov 01, 2021
3.032
3.249
3.002
3.232
786,567
+0.23(+7.65%)
Oct 29, 2021
3.104
3.121
2.994
3.002
930,843
-0.11(-3.42%)
Oct 28, 2021
3.041
3.134
3.041
3.109
556,326
+0.08(+2.67%)
Oct 27, 2021
3.202
3.202
3.028
3.028
663,524
-0.14(-4.56%)
Oct 26, 2021
3.266
3.172
810,164
-0.10(-3.12%)
Oct 25, 2021
3.296
3.313
3.264
3.275
507,109
-0.01(-0.39%)
Oct 22, 2021
3.347
3.377
3.272
3.287
319,474
-0.06(-1.90%)
Oct 21, 2021
3.377
3.402
3.311
3.351
471,962
-0.03(-0.76%)
Oct 20, 2021
3.355
3.385
3.309
3.377
257,266
+0.03(+1.02%)
Oct 19, 2021
3.343
3.347
3.296
3.343
268,574
+0.02(+0.51%)
Oct 18, 2021
3.313
3.364
3.300
3.326
430,988
-0.00(-0.13%)
Oct 15, 2021
3.372
3.385
3.330
3.330
370,602
+0.00(+0.00%)
Oct 14, 2021
3.338
3.368
3.258
3.330
617,823
+0.02(+0.51%)
Oct 13, 2021
3.304
3.321
3.249
3.313
626,578
+0.02(+0.52%)
Oct 12, 2021
3.224
3.315
3.219
3.296
381,160
+0.08(+2.38%)
Oct 11, 2021
3.181
3.249
3.181
3.219
342,794
+0.04(+1.20%)
Oct 08, 2021
3.181
3.198
3.155
3.181
176,265
+0.01(+0.40%)
Oct 07, 2021
3.126
3.202
3.113
3.168
359,903
+0.05(+1.50%)
Oct 06, 2021
3.134
3.143
3.079
3.121
224,590
-0.04(-1.34%)
Oct 05, 2021
3.113
3.189
3.075
3.164
862,856
+0.06(+1.78%)
Oct 04, 2021
3.092
3.113
3.045
3.109
417,253
+0.01(+0.41%)
Oct 01, 2021
3.041
3.113
3.024
3.096
425,114
+0.06(+2.10%)
Sep 30, 2021
3.079
3.104
3.028
3.032
437,617
-0.02(-0.70%)
Sep 29, 2021
3.126
3.132
3.049
3.053
403,142
-0.06(-2.05%)
Sep 28, 2021
3.164
3.197
3.109
3.117
574,013
-0.06(-1.74%)
Sep 27, 2021
3.126
3.217
3.113
3.172
452,729
+0.06(+1.91%)
Sep 24, 2021
3.155
3.185
3.113
3.113
380,749
-0.06(-2.01%)
Sep 23, 2021
3.155
3.202
3.147
3.177
381,541
+0.03(+0.95%)
Sep 22, 2021
3.164
3.234
3.145
3.147
426,532
+0.00(+0.00%)
Sep 21, 2021
3.202
3.215
3.092
3.147
889,540
-0.03(-0.94%)
Sep 20, 2021
3.138
3.181
3.089
3.177
895,294
-0.01(-0.40%)
Sep 17, 2021
3.249
3.249
3.164
3.189
2,744,698
-0.05(-1.57%)
Sep 16, 2021
3.245
3.283
3.166
3.241
874,735
-0.01(-0.26%)
Sep 15, 2021
3.219
3.249
3.181
3.249
1,075,209
+0.01(+0.39%)
Sep 14, 2021
3.351
3.360
3.228
3.236
578,065
-0.09(-2.81%)
Sep 13, 2021
3.287
3.343
3.258
3.330
704,132
+0.06(+1.69%)
Sep 10, 2021
3.347
3.355
3.266
3.275
752,586
-0.06(-1.79%)
Sep 09, 2021
3.343
3.419
3.330
3.334
744,692
-0.01(-0.25%)
Sep 08, 2021
3.402
3.432
3.330
3.343
1,046,543
-0.07(-1.99%)
Sep 07, 2021
3.470
3.479
3.394
3.411
710,292
-0.09(-2.55%)
Sep 03, 2021
3.453
3.508
3.415
3.500
595,898
+0.03(+0.86%)
Sep 02, 2021
3.470
3.500
3.440
3.470
398,667
+0.01(+0.37%)
Sep 01, 2021
3.428
3.483
3.381
3.457
359,374
+0.05(+1.50%)
Aug 31, 2021
3.457
3.466
3.402
3.406
480,103
-0.06(-1.60%)
Aug 30, 2021
3.504
3.507
3.424
3.462
453,601
-0.02(-0.49%)
Aug 27, 2021
3.403
3.512
3.403
3.479
568,305
+0.09(+2.62%)
Aug 26, 2021
3.479
3.479
3.390
3.390
398,351
-0.09(-2.55%)
Aug 25, 2021
3.462
3.517
3.407
3.479
273,074
+0.04(+1.10%)
Aug 24, 2021
3.415
3.466
3.394
3.441
641,610
+0.03(+0.87%)
Aug 23, 2021
3.470
3.495
3.381
3.411
504,883
-0.04(-1.22%)
Aug 20, 2021
3.398
3.483
3.394
3.453
522,819
+0.05(+1.36%)
Aug 19, 2021
3.390
3.521
3.386
3.407
840,892
+0.02(+0.50%)
Aug 18, 2021
3.398
3.479
3.365
3.390
621,039
-0.03(-0.74%)
Aug 17, 2021
3.386
3.422
3.318
3.415
835,550
-0.01(-0.25%)
Aug 16, 2021
3.559
3.593
3.415
3.424
622,965
-0.15(-4.14%)
Aug 13, 2021
3.567
3.609
3.533
3.571
374,241
+0.00(+0.12%)
Aug 12, 2021
3.643
3.643
3.546
3.567
387,314
-0.08(-2.09%)
Aug 11, 2021
3.605
3.652
3.567
3.643
415,678
+0.05(+1.29%)
Aug 10, 2021
3.673
3.681
3.436
3.597
760,973
-0.09(-2.52%)
Aug 09, 2021
3.626
3.690
3.588
3.690
413,208
+0.03(+0.81%)
Aug 06, 2021
3.597
3.656
3.567
3.660
370,778
+0.10(+2.73%)
Aug 05, 2021
3.576
3.612
3.550
3.563
515,156
+0.02(+0.48%)
Aug 04, 2021
3.622
3.631
3.529
3.546
408,906
-0.11(-3.11%)
Aug 03, 2021
3.580
3.707
3.525
3.660
603,811
+0.08(+2.12%)
Aug 02, 2021
3.614
3.673
3.567
3.584
485,738
-0.00(-0.12%)
Jul 30, 2021
3.643
3.656
3.559
3.588
403,346
-0.03(-0.70%)
Jul 29, 2021
3.647
3.677
3.605
3.614
300,621
+0.01(+0.23%)
Jul 28, 2021
3.588
3.656
3.525
3.605
571,692
+0.03(+0.71%)
Jul 27, 2021
3.618
3.643
3.546
3.580
531,176
-0.08(-2.19%)
Jul 26, 2021
3.669
3.694
3.617
3.660
353,351
+0.03(+0.70%)
Jul 23, 2021
3.673
3.690
3.601
3.635
517,170
-0.02(-0.58%)
Jul 22, 2021
3.740
3.740
3.639
3.656
505,238
-0.09(-2.37%)
Jul 21, 2021
3.715
3.776
3.698
3.745
592,502
+0.06(+1.60%)
Jul 20, 2021
3.677
3.757
3.622
3.685
541,990
+0.03(+0.69%)
Jul 19, 2021
3.728
3.728
3.601
3.660
628,115
-0.08(-2.03%)
Jul 16, 2021
3.842
3.850
3.723
3.736
466,129
-0.09(-2.43%)
Jul 15, 2021
3.799
3.858
3.766
3.829
500,470
+0.02(+0.55%)
Jul 14, 2021
3.875
3.913
3.804
3.808
485,406
-0.05(-1.42%)
Jul 13, 2021
3.994
4.006
3.850
3.863
898,930
-0.14(-3.38%)
Jul 12, 2021
3.947
4.010
3.918
3.998
493,022
+0.04(+0.96%)
Jul 09, 2021
3.901
3.964
3.871
3.960
431,613
+0.10(+2.63%)
Jul 08, 2021
3.799
3.867
3.768
3.858
565,799
-0.03(-0.76%)
Jul 07, 2021
3.922
3.964
3.871
3.888
917,321
-0.07(-1.81%)
Jul 06, 2021
4.015
4.019
3.893
3.960
756,923
-0.07(-1.78%)
Jul 02, 2021
4.070
4.070
3.985
4.032
499,832
-0.02(-0.52%)
Jul 01, 2021
4.103
4.103
4.040
4.053
437,024
+0.00(+0.00%)
Jun 30, 2021
4.040
4.082
4.019
4.053
571,458
+0.02(+0.42%)
Jun 29, 2021
4.099
4.120
4.036
4.036
454,209
-0.05(-1.14%)
Jun 28, 2021
4.175
4.175
4.032
4.082
1,268,732
-0.09(-2.13%)
Jun 25, 2021
4.179
4.243
4.171
4.171
1,064,926
-0.00(-0.10%)
Jun 24, 2021
4.222
4.234
4.118
4.175
1,116,480
+0.02(+0.51%)
Jun 23, 2021
4.188
4.234
4.146
4.154
601,068
-0.03(-0.81%)
Jun 22, 2021
4.175
4.209
4.129
4.188
940,820
-0.01(-0.20%)
Jun 21, 2021
4.103
4.234
4.095
4.196
1,403,972
+0.15(+3.65%)
Jun 18, 2021
4.116
4.154
4.015
4.048
1,880,630
-0.10(-2.44%)
Jun 17, 2021
4.268
4.314
4.116
4.150
1,131,380
-0.12(-2.77%)
Jun 16, 2021
4.251
4.302
4.200
4.268
959,095
+0.00(+0.00%)
Jun 15, 2021
4.264
4.331
4.175
4.268
808,169
+0.01(+0.30%)
Jun 14, 2021
4.352
4.374
4.234
4.255
705,503
-0.06(-1.37%)
Jun 11, 2021
4.344
4.352
4.251
4.314
651,360
+0.03(+0.79%)
Jun 10, 2021
4.382
4.442
4.276
4.281
806,509
-0.12(-2.78%)
Jun 09, 2021
4.340
4.420
4.285
4.403
969,281
+0.07(+1.66%)
Jun 08, 2021
4.357
4.357
4.251
4.331
969,131
+0.00(+0.00%)
Jun 07, 2021
4.357
4.437
4.272
4.331
827,849
-0.03(-0.58%)
Jun 04, 2021
4.386
4.534
4.350
4.357
776,259
-0.03(-0.67%)
Jun 03, 2021
4.357
4.403
4.302
4.386
619,360
+0.02(+0.39%)
Jun 02, 2021
4.327
4.424
4.281
4.369
823,353
+0.01(+0.29%)
Jun 01, 2021
4.361
4.416
4.279
4.357
1,059,892
+0.02(+0.49%)
May 28, 2021
4.412
4.450
4.272
4.336
951,747
-0.06(-1.44%)
May 27, 2021
4.516
4.554
4.395
4.399
941,048
-0.06(-1.41%)
May 26, 2021
4.374
4.495
4.332
4.462
1,089,012
+0.11(+2.61%)
May 25, 2021
4.655
4.701
4.332
4.348
1,577,919
-0.24(-5.21%)
May 24, 2021
4.844
4.869
4.533
4.588
1,623,917
-0.30(-6.18%)
May 21, 2021
5.020
5.066
4.840
4.890
1,356,831
-0.05(-1.10%)
May 20, 2021
5.671
5.704
4.911
4.945
2,660,322
-0.70(-12.35%)
May 19, 2021
5.599
5.680
5.390
5.641
2,266,840
-0.07(-1.24%)
May 18, 2021
5.755
5.836
5.663
5.712
1,760,351
-0.02(-0.37%)
May 17, 2021
5.376
5.825
5.355
5.733
2,592,258
+0.46(+8.65%)
May 14, 2021
5.263
5.333
5.086
5.277
1,163,638
+0.06(+1.15%)
May 13, 2021
4.774
5.238
4.749
5.217
1,384,882
+0.43(+9.02%)
May 12, 2021
5.064
5.450
4.760
4.785
2,698,992
-0.25(-4.92%)
May 11, 2021
4.350
5.043
4.250
5.033
5,928,274
+1.06(+26.74%)
May 10, 2021
4.548
4.548
3.930
3.971
1,637,112
-0.71(-15.26%)
May 07, 2021
4.711
4.711
4.640
4.686
299,081
-0.02(-0.53%)
May 06, 2021
4.696
4.737
4.611
4.711
443,291
+0.03(+0.60%)
May 05, 2021
4.672
4.742
4.626
4.682
203,900
+0.04(+0.76%)
May 04, 2021
4.562
4.668
4.562
4.647
285,179
+0.04(+0.77%)
May 03, 2021
4.544
4.647
4.537
4.611
470,199
+0.12(+2.60%)
Apr 30, 2021
4.505
4.558
4.473
4.495
362,241
-0.05(-1.09%)
Apr 29, 2021
4.647
4.647
4.533
4.544
283,540
-0.06(-1.38%)
Apr 28, 2021
4.569
4.629
4.558
4.608
285,247
+0.01(+0.23%)
Apr 27, 2021
4.654
4.654
4.548
4.597
249,734
-0.03(-0.61%)
Apr 26, 2021
4.551
4.665
4.544
4.626
320,694
+0.09(+1.95%)
Apr 23, 2021
4.534
4.590
4.509
4.537
324,661
+0.04(+0.87%)
Apr 22, 2021
4.526
4.569
4.466
4.498
326,475
-0.00(-0.08%)
Apr 21, 2021
4.505
4.576
4.480
4.502
398,454
+0.01(+0.32%)
Apr 20, 2021
4.618
4.629
4.445
4.488
359,486
-0.11(-2.46%)
Apr 19, 2021
4.778
4.817
4.587
4.601
513,965
-0.21(-4.41%)
Apr 16, 2021
4.877
4.912
4.778
4.813
319,857
-0.02(-0.51%)
Apr 15, 2021
4.866
4.926
4.806
4.838
272,729
-0.01(-0.15%)
Apr 14, 2021
4.841
4.952
4.824
4.845
293,362
-0.01(-0.15%)
Apr 13, 2021
4.933
4.941
4.806
4.852
403,953
-0.08(-1.72%)
Apr 12, 2021
4.905
4.972
4.895
4.937
242,396
+0.05(+0.94%)
Apr 09, 2021
4.941
4.962
4.887
4.891
252,608
-0.02(-0.43%)
Apr 08, 2021
4.997
4.997
4.884
4.912
331,567
-0.05(-1.00%)
Apr 07, 2021
5.036
5.075
4.935
4.962
368,918
-0.06(-1.27%)
Apr 06, 2021
5.093
5.155
5.022
5.025
263,182
-0.07(-1.32%)
Apr 05, 2021
5.185
5.196
5.043
5.093
410,339
-0.02(-0.48%)
Apr 01, 2021
5.153
5.153
5.050
5.117
274,930
-0.02(-0.48%)
Mar 31, 2021
5.089
5.213
5.018
5.142
880,439
+0.06(+1.18%)
Mar 30, 2021
4.962
5.149
4.926
5.082
329,572
+0.11(+2.28%)
Mar 29, 2021
5.040
5.160
4.941
4.969
396,290
-0.14(-2.70%)
Mar 26, 2021
5.071
5.153
4.979
5.107
417,906
+0.11(+2.27%)
Mar 25, 2021
4.774
5.022
4.734
4.994
450,917
+0.18(+3.75%)
Mar 24, 2021
4.774
5.001
4.774
4.813
562,862
+0.06(+1.27%)
Mar 23, 2021
4.930
4.955
4.728
4.753
438,453
-0.24(-4.75%)
Mar 22, 2021
5.117
5.185
4.955
4.990
535,595
-0.13(-2.49%)
Mar 19, 2021
5.188
5.195
4.972
5.117
1,586,856
-0.08(-1.50%)
Mar 18, 2021
5.333
5.422
5.178
5.195
469,654
-0.15(-2.85%)
Mar 17, 2021
5.379
5.401
5.125
5.348
595,302
+0.02(+0.33%)
Mar 16, 2021
5.609
5.609
5.330
5.330
410,344
-0.21(-3.77%)
Mar 15, 2021
5.751
5.751
5.500
5.539
621,530
-0.18(-3.16%)
Mar 12, 2021
5.620
5.747
5.613
5.719
389,085
+0.09(+1.57%)
Mar 11, 2021
5.652
5.652
5.514
5.631
296,676
+0.02(+0.44%)
Mar 10, 2021
5.521
5.624
5.494
5.606
361,606
+0.08(+1.41%)
Mar 09, 2021
5.585
5.620
5.493
5.528
335,992
+0.01(+0.19%)
Mar 08, 2021
5.319
5.524
5.319
5.517
451,477
+0.21(+4.00%)
Mar 05, 2021
5.217
5.316
5.022
5.305
555,230
+0.20(+3.88%)
Mar 04, 2021
5.379
5.379
5.022
5.107
472,714
-0.26(-4.82%)
Mar 03, 2021
5.471
5.489
5.312
5.365
321,140
-0.04(-0.72%)
Mar 02, 2021
5.411
5.493
5.365
5.404
346,596
-0.01(-0.26%)
Mar 01, 2021
5.294
5.425
5.284
5.418
301,268
+0.22(+4.29%)
Feb 26, 2021
5.355
5.408
5.195
5.195
532,060
-0.14(-2.59%)
Feb 25, 2021
5.527
5.545
5.309
5.333
315,457
-0.17(-3.14%)
Feb 24, 2021
5.414
5.552
5.413
5.506
391,893
+0.16(+2.97%)
Feb 23, 2021
5.570
5.570
5.288
5.347
616,399
-0.26(-4.71%)
Feb 22, 2021
5.619
5.626
5.411
5.612
610,819
+0.17(+3.04%)
Feb 19, 2021
5.295
5.485
5.281
5.446
549,497
+0.19(+3.69%)
Feb 18, 2021
5.351
5.407
5.224
5.252
492,712
-0.10(-1.84%)
Feb 17, 2021
5.644
5.696
5.344
5.351
706,225
-0.29(-5.18%)
Feb 16, 2021
6.225
6.253
5.619
5.644
980,247
-0.54(-8.72%)
Feb 12, 2021
6.271
6.296
6.038
6.183
745,240
-0.05(-0.79%)
Feb 11, 2021
5.883
6.253
5.873
6.232
1,108,331
+0.42(+7.28%)
Feb 10, 2021
5.711
5.904
5.615
5.809
822,811
+0.17(+2.94%)
Feb 09, 2021
5.682
5.763
5.429
5.644
844,328
+0.08(+1.39%)
Feb 08, 2021
5.168
5.580
5.157
5.566
920,742
+0.44(+8.52%)
Feb 05, 2021
5.199
5.210
5.041
5.129
427,513
-0.03(-0.61%)
Feb 04, 2021
5.041
5.164
4.974
5.161
619,080
+0.12(+2.45%)
Feb 03, 2021
4.974
5.069
4.910
5.037
394,324
+0.05(+0.92%)
Feb 02, 2021
4.970
5.034
4.879
4.991
366,444
+0.07(+1.51%)
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.