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
)
4.530
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2020
4.210
4.235
4.091
4.175
240,625
-0.04(-0.92%)
Oct 29, 2020
4.126
4.235
4.017
4.214
216,238
+0.08(+1.87%)
Oct 28, 2020
4.123
4.214
4.109
4.137
255,416
-0.07(-1.59%)
Oct 27, 2020
4.193
4.239
4.165
4.203
232,917
-0.01(-0.25%)
Oct 26, 2020
4.333
4.347
4.196
4.214
180,526
-0.17(-3.92%)
Oct 23, 2020
4.498
4.590
4.365
4.386
277,929
-0.08(-1.89%)
Oct 22, 2020
4.390
4.474
4.239
4.470
604,827
+0.10(+2.25%)
Oct 21, 2020
4.340
4.390
4.270
4.372
327,937
+0.05(+1.06%)
Oct 20, 2020
4.235
4.344
4.218
4.326
259,471
+0.12(+2.92%)
Oct 19, 2020
4.189
4.256
4.168
4.203
309,367
+0.05(+1.18%)
Oct 16, 2020
4.130
4.196
4.114
4.154
204,460
-0.00(-0.08%)
Oct 15, 2020
4.000
4.168
3.972
4.158
309,287
+0.10(+2.51%)
Oct 14, 2020
4.109
4.116
4.052
4.056
205,055
-0.01(-0.35%)
Oct 13, 2020
4.067
4.109
4.021
4.070
233,341
-0.04(-0.94%)
Oct 12, 2020
4.154
4.161
4.063
4.109
258,087
-0.04(-0.85%)
Oct 09, 2020
4.126
4.175
4.059
4.144
301,280
+0.06(+1.37%)
Oct 08, 2020
4.189
4.189
4.059
4.088
351,658
-0.02(-0.60%)
Oct 07, 2020
4.088
4.147
4.024
4.112
433,342
+0.06(+1.39%)
Oct 06, 2020
4.200
4.200
4.052
4.056
460,454
-0.08(-1.87%)
Oct 05, 2020
4.084
4.179
4.067
4.133
439,681
+0.13(+3.34%)
Oct 02, 2020
3.873
4.102
3.873
4.000
339,154
+0.06(+1.61%)
Oct 01, 2020
4.052
4.063
3.894
3.937
361,533
-0.06(-1.41%)
Sep 30, 2020
4.003
4.063
3.986
3.993
395,568
+0.02(+0.44%)
Sep 29, 2020
4.007
4.035
3.923
3.975
314,222
-0.03(-0.79%)
Sep 28, 2020
3.866
4.042
3.828
4.007
395,232
+0.18(+4.78%)
Sep 25, 2020
3.901
3.986
3.821
3.824
283,909
-0.11(-2.68%)
Sep 24, 2020
4.056
4.137
3.916
3.930
460,580
-0.11(-2.78%)
Sep 23, 2020
4.495
4.516
4.042
4.042
603,531
-0.42(-9.44%)
Sep 22, 2020
4.520
4.544
4.414
4.463
678,703
-0.00(-0.08%)
Sep 21, 2020
4.351
4.470
4.270
4.467
717,001
+0.07(+1.52%)
Sep 18, 2020
4.284
4.425
4.274
4.400
1,298,524
+0.15(+3.55%)
Sep 17, 2020
4.225
4.284
4.137
4.249
478,067
+0.01(+0.33%)
Sep 16, 2020
4.214
4.267
4.189
4.235
588,860
+0.05(+1.17%)
Sep 15, 2020
4.112
4.186
4.084
4.186
336,129
+0.09(+2.23%)
Sep 14, 2020
4.014
4.126
3.982
4.095
369,897
+0.10(+2.55%)
Sep 11, 2020
3.975
4.052
3.942
3.993
376,173
+0.04(+0.98%)
Sep 10, 2020
4.091
4.091
3.880
3.954
743,627
-0.11(-2.60%)
Sep 09, 2020
4.052
4.091
3.989
4.059
414,975
+0.04(+1.05%)
Sep 08, 2020
4.189
4.189
3.986
4.017
548,304
-0.20(-4.83%)
Sep 04, 2020
4.284
4.286
4.154
4.221
309,253
+0.01(+0.33%)
Sep 03, 2020
4.302
4.376
4.168
4.207
378,052
-0.11(-2.60%)
Sep 02, 2020
4.340
4.379
4.232
4.319
237,009
-0.00(-0.08%)
Sep 01, 2020
4.221
4.326
4.161
4.323
295,417
+0.07(+1.74%)
Aug 31, 2020
4.369
4.369
4.246
4.249
422,817
-0.10(-2.26%)
Aug 28, 2020
4.330
4.358
4.260
4.347
287,288
+0.04(+0.89%)
Aug 27, 2020
4.396
4.459
4.309
4.309
297,312
-0.10(-2.38%)
Aug 26, 2020
4.375
4.431
4.358
4.414
352,566
+0.02(+0.56%)
Aug 25, 2020
4.463
4.470
4.375
4.389
247,672
-0.05(-1.10%)
Aug 24, 2020
4.337
4.459
4.326
4.438
317,620
+0.13(+3.00%)
Aug 21, 2020
4.379
4.407
4.281
4.309
788,327
-0.11(-2.53%)
Aug 20, 2020
4.543
4.550
4.351
4.421
752,765
-0.15(-3.36%)
Aug 19, 2020
4.739
4.756
4.564
4.575
553,691
-0.16(-3.32%)
Aug 18, 2020
4.893
4.900
4.662
4.732
492,714
-0.17(-3.49%)
Aug 17, 2020
4.994
5.046
4.851
4.903
524,848
-0.06(-1.20%)
Aug 14, 2020
4.938
5.043
4.914
4.963
532,800
+0.00(+0.00%)
Aug 13, 2020
4.921
5.015
4.872
4.963
536,966
+0.00(+0.07%)
Aug 12, 2020
5.008
5.064
4.912
4.959
497,129
+0.03(+0.57%)
Aug 11, 2020
4.802
4.980
4.763
4.931
611,759
+0.18(+3.75%)
Aug 10, 2020
4.589
4.966
4.585
4.753
680,164
-0.24(-4.90%)
Aug 07, 2020
4.858
5.053
4.800
4.997
882,468
+0.21(+4.30%)
Aug 06, 2020
4.669
4.844
4.653
4.791
788,753
+0.13(+2.70%)
Aug 05, 2020
4.641
4.693
4.631
4.665
320,627
+0.07(+1.60%)
Aug 04, 2020
4.603
4.615
4.561
4.592
300,671
-0.03(-0.68%)
Aug 03, 2020
4.627
4.679
4.606
4.624
338,909
+0.02(+0.38%)
Jul 31, 2020
4.638
4.700
4.543
4.606
413,192
-0.07(-1.49%)
Jul 30, 2020
4.624
4.718
4.624
4.676
412,308
-0.02(-0.45%)
Jul 29, 2020
4.578
4.721
4.578
4.697
460,566
+0.13(+2.91%)
Jul 28, 2020
4.735
4.735
4.522
4.564
502,042
-0.16(-3.40%)
Jul 27, 2020
4.561
4.802
4.561
4.725
807,919
+0.18(+3.92%)
Jul 24, 2020
4.547
4.578
4.445
4.547
753,131
+0.02(+0.39%)
Jul 23, 2020
4.375
4.540
4.375
4.529
431,202
+0.12(+2.78%)
Jul 22, 2020
4.547
4.547
4.347
4.407
335,011
-0.14(-3.07%)
Jul 21, 2020
4.582
4.665
4.519
4.547
710,862
+0.02(+0.46%)
Jul 20, 2020
4.424
4.550
4.396
4.526
562,857
+0.09(+1.97%)
Jul 17, 2020
4.344
4.456
4.309
4.438
409,758
+0.09(+2.09%)
Jul 16, 2020
4.414
4.428
4.264
4.347
397,703
-0.06(-1.43%)
Jul 15, 2020
4.190
4.459
4.176
4.410
788,922
+0.32(+7.86%)
Jul 14, 2020
4.036
4.103
3.984
4.089
664,641
+0.07(+1.65%)
Jul 13, 2020
4.096
4.134
4.022
4.022
396,398
-0.01(-0.35%)
Jul 10, 2020
3.960
4.054
3.942
4.036
276,129
+0.07(+1.85%)
Jul 09, 2020
4.015
4.033
3.876
3.963
454,723
-0.07(-1.65%)
Jul 08, 2020
4.026
4.110
3.991
4.029
475,946
-0.01(-0.26%)
Jul 07, 2020
4.033
4.131
4.019
4.040
520,121
-0.05(-1.11%)
Jul 06, 2020
4.085
4.173
4.043
4.085
404,914
+0.07(+1.74%)
Jul 02, 2020
4.029
4.138
3.982
4.015
381,144
+0.04(+1.06%)
Jul 01, 2020
4.176
4.208
3.949
3.974
367,051
-0.20(-4.85%)
Jun 30, 2020
4.145
4.208
4.043
4.176
531,306
-0.01(-0.17%)
Jun 29, 2020
3.977
4.257
3.973
4.183
597,145
+0.24(+6.12%)
Jun 26, 2020
3.869
3.984
3.778
3.942
839,260
+0.03(+0.89%)
Jun 25, 2020
3.813
3.921
3.718
3.907
780,918
+0.07(+1.82%)
Jun 24, 2020
3.956
3.981
3.813
3.837
1,020,710
-0.18(-4.52%)
Jun 23, 2020
4.131
4.138
3.963
4.019
739,651
-0.06(-1.37%)
Jun 22, 2020
4.064
4.155
4.001
4.075
488,768
+0.00(+0.09%)
Jun 19, 2020
4.204
4.313
4.047
4.071
794,050
-0.13(-3.00%)
Jun 18, 2020
4.180
4.257
4.120
4.197
594,084
-0.03(-0.83%)
Jun 17, 2020
4.449
4.449
4.211
4.232
534,019
-0.23(-5.17%)
Jun 16, 2020
4.480
4.554
4.368
4.463
660,772
+0.14(+3.23%)
Jun 15, 2020
4.162
4.372
4.145
4.323
420,534
+0.05(+1.06%)
Jun 12, 2020
4.421
4.449
4.152
4.278
580,586
-0.00(-0.08%)
Jun 11, 2020
4.470
4.487
4.278
4.281
623,797
-0.34(-7.41%)
Jun 10, 2020
5.011
5.011
4.599
4.624
616,346
-0.35(-7.03%)
Jun 09, 2020
4.917
5.036
4.798
4.973
560,470
+0.00(+0.00%)
Jun 08, 2020
5.078
5.078
4.859
4.973
550,166
-0.03(-0.56%)
Jun 05, 2020
4.893
5.197
4.889
5.001
862,724
+0.13(+2.58%)
Jun 04, 2020
4.732
4.879
4.678
4.875
688,623
+0.06(+1.23%)
Jun 03, 2020
4.893
4.893
4.774
4.816
788,109
-0.03(-0.72%)
Jun 02, 2020
4.721
4.889
4.718
4.851
843,467
+0.16(+3.50%)
Jun 01, 2020
4.554
4.805
4.515
4.686
611,956
+0.12(+2.52%)
May 29, 2020
4.501
4.617
4.456
4.571
629,517
-0.00(-0.08%)
May 28, 2020
4.488
4.667
4.463
4.575
741,081
+0.08(+1.78%)
May 27, 2020
4.401
4.505
4.319
4.495
649,443
+0.18(+4.11%)
May 26, 2020
4.331
4.406
4.282
4.317
383,509
+0.06(+1.39%)
May 22, 2020
4.213
4.262
4.157
4.258
370,818
+0.08(+1.92%)
May 21, 2020
4.067
4.213
4.067
4.178
552,148
+0.08(+2.04%)
May 20, 2020
4.282
4.286
4.032
4.095
592,578
-0.08(-1.84%)
May 19, 2020
4.098
4.293
4.056
4.171
838,034
+0.03(+0.67%)
May 18, 2020
4.053
4.182
4.053
4.143
1,260,881
+0.18(+4.47%)
May 15, 2020
3.747
3.976
3.694
3.966
996,034
+0.25(+6.64%)
May 14, 2020
3.594
3.729
3.514
3.719
738,264
+0.05(+1.23%)
May 13, 2020
3.646
3.688
3.559
3.674
629,496
-0.03(-0.75%)
May 12, 2020
3.736
3.802
3.688
3.701
777,010
-0.05(-1.30%)
May 11, 2020
3.740
3.823
3.667
3.750
661,300
+0.02(+0.56%)
May 08, 2020
3.590
3.729
3.486
3.729
606,244
+0.21(+5.93%)
May 07, 2020
3.510
3.538
3.444
3.521
500,472
+0.03(+1.00%)
May 06, 2020
3.507
3.566
3.467
3.486
375,477
-0.02(-0.50%)
May 05, 2020
3.569
3.599
3.482
3.503
612,378
+0.00(+0.00%)
May 04, 2020
3.541
3.574
3.427
3.503
285,938
-0.11(-3.08%)
May 01, 2020
3.555
3.625
3.500
3.614
346,671
+0.00(+0.10%)
Apr 30, 2020
3.740
3.740
3.604
3.611
481,333
-0.20(-5.21%)
Apr 29, 2020
3.740
3.837
3.726
3.809
475,023
+0.11(+3.01%)
Apr 28, 2020
3.722
3.740
3.618
3.698
411,355
+0.04(+1.05%)
Apr 27, 2020
3.566
3.677
3.514
3.660
369,544
+0.11(+3.04%)
Apr 24, 2020
3.573
3.649
3.489
3.552
374,554
-0.01(-0.39%)
Apr 23, 2020
3.510
3.656
3.500
3.566
486,702
+0.08(+2.19%)
Apr 22, 2020
3.423
3.517
3.357
3.489
710,041
+0.10(+2.98%)
Apr 21, 2020
3.214
3.420
3.190
3.388
1,265,897
+0.05(+1.46%)
Apr 20, 2020
3.340
3.454
3.232
3.340
1,427,591
+0.03(+1.05%)
Apr 17, 2020
3.152
3.355
3.152
3.305
2,426,731
+0.27(+8.79%)
Apr 16, 2020
3.146
3.196
3.013
3.038
1,435,444
-0.05(-1.71%)
Apr 15, 2020
3.183
3.202
3.067
3.091
1,024,030
-0.16(-4.96%)
Apr 14, 2020
3.342
3.376
3.215
3.252
812,501
-0.06(-1.68%)
Apr 13, 2020
3.371
3.376
3.268
3.308
729,078
-0.07(-1.96%)
Apr 09, 2020
3.437
3.490
3.321
3.374
1,247,028
+0.00(+0.08%)
Apr 08, 2020
3.403
3.434
3.331
3.371
858,172
+0.02(+0.47%)
Apr 07, 2020
3.437
3.437
3.310
3.355
1,666,263
+0.02(+0.47%)
Apr 06, 2020
3.194
3.347
3.128
3.339
789,402
+0.21(+6.76%)
Apr 03, 2020
3.207
3.281
3.064
3.128
751,167
-0.12(-3.74%)
Apr 02, 2020
3.162
3.286
3.146
3.249
631,090
+0.07(+2.08%)
Apr 01, 2020
2.900
3.183
2.869
3.183
776,505
+0.20(+6.83%)
Mar 31, 2020
3.159
3.159
2.935
2.980
801,627
-0.15(-4.73%)
Mar 30, 2020
3.033
3.133
2.800
3.128
892,266
+0.18(+6.00%)
Mar 27, 2020
2.858
3.010
2.837
2.951
620,299
-0.04(-1.24%)
Mar 26, 2020
2.734
3.038
2.731
2.988
1,130,635
+0.26(+9.50%)
Mar 25, 2020
2.829
2.877
2.689
2.728
941,746
-0.02(-0.67%)
Mar 24, 2020
2.702
2.983
2.694
2.747
1,129,735
+0.18(+6.89%)
Mar 23, 2020
2.583
2.673
2.509
2.570
643,972
-0.05(-1.82%)
Mar 20, 2020
2.750
2.781
2.512
2.617
739,063
-0.16(-5.89%)
Mar 19, 2020
2.771
2.882
2.647
2.781
686,784
+0.01(+0.48%)
Mar 18, 2020
3.030
3.101
2.718
2.768
555,054
-0.39(-12.46%)
Mar 17, 2020
2.763
3.170
2.631
3.162
840,233
+0.43(+15.56%)
Mar 16, 2020
2.469
2.821
2.469
2.736
737,520
+0.03(+0.98%)
Mar 13, 2020
2.522
2.710
2.411
2.710
1,125,616
+0.32(+13.38%)
Mar 12, 2020
2.356
2.551
2.313
2.390
981,192
-0.10(-3.93%)
Mar 11, 2020
2.454
2.501
2.409
2.488
425,941
-0.04(-1.77%)
Mar 10, 2020
2.504
2.533
2.410
2.533
423,013
+0.11(+4.36%)
Mar 09, 2020
2.607
2.660
2.398
2.427
547,803
-0.29(-10.61%)
Mar 06, 2020
2.607
2.728
2.607
2.715
538,223
-0.00(-0.10%)
Mar 05, 2020
2.684
2.742
2.644
2.718
425,249
-0.04(-1.63%)
Mar 04, 2020
2.755
2.768
2.644
2.763
536,577
+0.06(+2.25%)
Mar 03, 2020
2.752
2.829
2.657
2.702
469,797
-0.06(-2.20%)
Mar 02, 2020
2.697
2.768
2.670
2.763
403,860
+0.07(+2.75%)
Feb 28, 2020
2.689
2.742
2.610
2.689
619,542
-0.04(-1.36%)
Feb 27, 2020
2.797
2.886
2.726
2.726
501,021
-0.16(-5.38%)
Feb 26, 2020
2.912
2.936
2.868
2.881
378,712
-0.00(-0.09%)
Feb 25, 2020
2.991
3.020
2.868
2.884
359,181
-0.11(-3.60%)
Feb 24, 2020
2.981
3.023
2.962
2.991
250,857
-0.11(-3.64%)
Feb 21, 2020
3.162
3.170
3.090
3.104
275,433
-0.06(-1.99%)
Feb 20, 2020
3.144
3.204
3.144
3.167
239,562
+0.01(+0.33%)
Feb 19, 2020
3.118
3.169
3.113
3.157
247,060
+0.05(+1.52%)
Feb 18, 2020
3.133
3.175
3.091
3.110
286,427
-0.02(-0.67%)
Feb 14, 2020
3.078
3.144
3.065
3.131
375,486
+0.05(+1.71%)
Feb 13, 2020
3.012
3.086
3.002
3.078
419,012
+0.05(+1.65%)
Feb 12, 2020
3.068
3.099
3.026
3.028
464,934
+0.00(+0.09%)
Feb 11, 2020
3.010
3.052
3.002
3.026
331,246
+0.05(+1.68%)
Feb 10, 2020
2.994
3.024
2.973
2.976
400,001
-0.03(-0.88%)
Feb 07, 2020
3.089
3.103
2.976
3.002
388,421
-0.10(-3.14%)
Feb 06, 2020
3.125
3.136
3.093
3.099
484,351
+0.00(+0.00%)
Feb 05, 2020
3.068
3.107
3.049
3.099
408,093
+0.08(+2.61%)
Feb 04, 2020
3.007
3.044
3.002
3.020
436,291
+0.06(+2.13%)
Feb 03, 2020
2.902
2.982
2.899
2.957
502,170
+0.08(+2.65%)
Jan 31, 2020
2.976
2.986
2.857
2.881
459,562
-0.12(-4.03%)
Jan 30, 2020
2.941
3.007
2.941
3.002
308,781
+0.02(+0.71%)
Jan 29, 2020
2.986
3.015
2.960
2.981
247,425
-0.01(-0.18%)
Jan 28, 2020
3.010
3.057
2.986
2.986
305,540
-0.01(-0.26%)
Jan 27, 2020
2.960
3.036
2.944
2.994
413,739
-0.05(-1.56%)
Jan 24, 2020
3.036
3.057
3.003
3.041
466,790
+0.01(+0.17%)
Jan 23, 2020
2.986
3.052
2.939
3.036
610,917
+0.04(+1.49%)
Jan 22, 2020
3.010
3.020
2.978
2.991
288,691
-0.02(-0.61%)
Jan 21, 2020
3.062
3.089
2.986
3.010
436,820
-0.07(-2.30%)
Jan 17, 2020
3.062
3.094
3.057
3.081
478,584
+0.05(+1.56%)
Jan 16, 2020
3.049
3.115
3.027
3.033
478,846
+0.01(+0.35%)
Jan 15, 2020
3.033
3.089
3.015
3.023
351,987
-0.02(-0.52%)
Jan 14, 2020
3.039
3.091
2.997
3.039
665,977
-0.03(-0.86%)
Jan 13, 2020
3.052
3.081
3.047
3.065
230,268
+0.01(+0.17%)
Jan 10, 2020
3.099
3.123
3.054
3.060
313,476
-0.05(-1.52%)
Jan 09, 2020
3.215
3.215
3.104
3.107
362,902
-0.08(-2.48%)
Jan 08, 2020
3.194
3.241
3.181
3.186
467,981
+0.00(+0.00%)
Jan 07, 2020
3.165
3.228
3.157
3.186
394,325
+0.00(+0.08%)
Jan 06, 2020
3.125
3.210
3.125
3.183
414,659
+0.01(+0.41%)
Jan 03, 2020
3.136
3.191
3.129
3.170
572,170
-0.02(-0.66%)
Jan 02, 2020
3.283
3.283
3.156
3.191
456,187
-0.07(-2.02%)
Dec 31, 2019
3.238
3.307
3.238
3.257
425,323
+0.00(+0.08%)
Dec 30, 2019
3.254
3.304
3.238
3.254
404,704
-0.00(-0.08%)
Dec 27, 2019
3.283
3.286
3.228
3.257
537,170
-0.02(-0.72%)
Dec 26, 2019
3.241
3.296
3.236
3.280
505,594
+0.04(+1.38%)
Dec 24, 2019
3.225
3.241
3.196
3.236
189,074
+0.02(+0.57%)
Dec 23, 2019
3.254
3.280
3.202
3.217
561,042
-0.04(-1.37%)
Dec 20, 2019
3.375
3.394
3.249
3.262
2,636,397
-0.09(-2.59%)
Dec 19, 2019
3.383
3.404
3.323
3.349
983,478
-0.01(-0.31%)
Dec 18, 2019
3.478
3.499
3.346
3.359
751,312
-0.12(-3.55%)
Dec 17, 2019
3.225
3.528
3.178
3.483
2,405,740
+0.37(+11.91%)
Dec 16, 2019
3.078
3.175
3.078
3.112
476,659
+0.04(+1.28%)
Dec 13, 2019
3.012
3.091
3.012
3.073
385,378
+0.06(+2.01%)
Dec 12, 2019
2.973
3.057
2.973
3.012
359,759
+0.04(+1.24%)
Dec 11, 2019
2.976
3.020
2.949
2.976
241,296
+0.01(+0.44%)
Dec 10, 2019
3.041
3.049
2.957
2.962
252,926
-0.08(-2.76%)
Dec 09, 2019
3.075
3.102
3.041
3.047
293,773
-0.04(-1.45%)
Dec 06, 2019
3.062
3.124
3.062
3.091
369,399
+0.08(+2.53%)
Dec 05, 2019
3.036
3.065
3.002
3.015
403,954
-0.01(-0.26%)
Dec 04, 2019
2.905
3.045
2.878
3.023
386,040
+0.15(+5.31%)
Dec 03, 2019
2.870
2.889
2.818
2.870
454,110
-0.03(-0.91%)
Dec 02, 2019
2.949
2.970
2.894
2.897
222,883
-0.05(-1.78%)
Nov 29, 2019
2.936
2.955
2.926
2.949
118,694
-0.00(-0.09%)
Nov 27, 2019
2.952
2.968
2.890
2.952
130,038
+0.03(+0.89%)
Nov 26, 2019
2.999
3.022
2.918
2.926
222,185
-0.09(-2.86%)
Nov 25, 2019
2.936
3.022
2.918
3.012
218,050
+0.09(+3.23%)
Nov 22, 2019
2.944
2.944
2.905
2.918
108,237
-0.02(-0.62%)
Nov 21, 2019
2.939
2.955
2.884
2.936
149,627
+0.00(+0.09%)
Nov 20, 2019
2.986
2.999
2.923
2.934
283,200
-0.06(-1.92%)
Nov 19, 2019
2.986
3.017
2.981
2.991
205,379
-0.01(-0.17%)
Nov 18, 2019
3.124
3.124
2.994
2.996
343,606
-0.14(-4.50%)
Nov 15, 2019
3.161
3.182
3.114
3.138
290,290
+0.01(+0.25%)
Nov 14, 2019
3.153
3.232
3.093
3.130
392,129
-0.03(-1.07%)
Nov 13, 2019
3.151
3.203
3.145
3.164
301,129
-0.03(-0.82%)
Nov 12, 2019
3.229
3.273
3.169
3.190
204,175
-0.04(-1.13%)
Nov 11, 2019
3.260
3.334
3.211
3.226
267,006
+0.03(+0.90%)
Nov 08, 2019
3.172
3.208
3.151
3.198
284,553
+0.03(+0.82%)
Nov 07, 2019
3.266
3.268
3.158
3.172
286,297
-0.04(-1.30%)
Nov 06, 2019
3.302
3.318
3.198
3.213
412,408
-0.09(-2.77%)
Nov 05, 2019
3.355
3.394
3.302
3.305
415,368
-0.03(-1.02%)
Nov 04, 2019
3.336
3.347
3.284
3.339
280,610
+0.05(+1.59%)
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.