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 31, 2023
3.024
3.024
2.956
2.965
446,566
-0.06(-2.09%)
Oct 30, 2023
3.011
3.038
2.979
3.029
326,271
+0.05(+1.67%)
Oct 27, 2023
3.029
3.051
2.965
2.979
414,920
-0.04(-1.35%)
Oct 26, 2023
2.956
3.038
2.956
3.020
506,263
+0.07(+2.46%)
Oct 25, 2023
2.979
2.997
2.947
2.947
369,541
-0.05(-1.66%)
Oct 24, 2023
2.988
3.020
2.983
2.997
625,940
+0.04(+1.38%)
Oct 23, 2023
2.956
3.022
2.956
2.956
627,696
-0.02(-0.61%)
Oct 20, 2023
3.015
3.033
2.965
2.974
899,437
-0.04(-1.35%)
Oct 19, 2023
3.079
3.083
2.997
3.015
1,040,357
-0.07(-2.35%)
Oct 18, 2023
3.097
3.115
3.069
3.088
353,953
-0.03(-1.02%)
Oct 17, 2023
3.060
3.142
3.060
3.119
451,961
+0.04(+1.32%)
Oct 16, 2023
3.106
3.128
3.065
3.079
473,817
-0.00(-0.15%)
Oct 13, 2023
3.124
3.142
3.069
3.083
419,066
-0.04(-1.16%)
Oct 12, 2023
3.169
3.174
3.097
3.119
384,946
-0.04(-1.15%)
Oct 11, 2023
3.151
3.183
3.126
3.155
483,145
-0.00(-0.14%)
Oct 10, 2023
3.119
3.191
3.115
3.160
835,022
+0.04(+1.31%)
Oct 09, 2023
3.187
3.205
3.112
3.119
405,890
-0.05(-1.71%)
Oct 06, 2023
3.142
3.203
3.124
3.174
446,105
+0.00(+0.14%)
Oct 05, 2023
3.137
3.183
3.133
3.169
638,177
+0.03(+1.01%)
Oct 04, 2023
3.155
3.169
3.110
3.137
589,531
-0.02(-0.72%)
Oct 03, 2023
3.133
3.178
3.106
3.160
735,765
+0.01(+0.29%)
Oct 02, 2023
3.241
3.269
3.115
3.151
698,276
-0.10(-2.93%)
Sep 29, 2023
3.269
3.278
3.214
3.246
827,819
-0.01(-0.28%)
Sep 28, 2023
3.300
3.373
3.251
3.255
1,172,019
-0.06(-1.78%)
Sep 27, 2023
3.205
3.337
3.205
3.314
710,250
+0.11(+3.54%)
Sep 26, 2023
3.214
3.239
3.178
3.201
930,739
-0.05(-1.39%)
Sep 25, 2023
3.260
3.255
3.237
3.246
511,596
-0.01(-0.42%)
Sep 22, 2023
3.291
3.328
3.237
3.260
766,925
-0.04(-1.23%)
Sep 21, 2023
3.219
3.328
3.219
3.300
954,518
+0.06(+1.82%)
Sep 20, 2023
3.246
3.309
3.219
3.241
1,164,714
+0.02(+0.56%)
Sep 19, 2023
3.228
3.251
3.203
3.223
943,043
+0.02(+0.57%)
Sep 18, 2023
3.314
3.314
3.178
3.205
1,830,226
-0.10(-2.88%)
Sep 15, 2023
3.350
3.391
3.273
3.300
17,332,652
-0.07(-2.02%)
Sep 14, 2023
3.219
3.382
3.219
3.368
1,913,149
+0.17(+5.38%)
Sep 13, 2023
3.205
3.228
3.128
3.196
1,509,072
+0.01(+0.28%)
Sep 12, 2023
3.146
3.219
3.146
3.187
1,583,524
+0.02(+0.72%)
Sep 11, 2023
3.092
3.205
3.074
3.165
1,387,242
+0.09(+2.95%)
Sep 08, 2023
2.988
3.151
2.943
3.074
1,868,777
+0.11(+3.66%)
Sep 07, 2023
2.970
2.988
2.918
2.965
2,045,725
-0.03(-0.91%)
Sep 06, 2023
3.088
3.103
2.983
2.992
1,598,332
-0.10(-3.36%)
Sep 05, 2023
3.115
3.146
3.011
3.097
3,384,134
-0.13(-3.93%)
Sep 01, 2023
3.237
3.287
3.214
3.223
634,828
+0.02(+0.57%)
Aug 31, 2023
3.291
3.291
3.201
3.205
891,349
-0.06(-1.80%)
Aug 30, 2023
3.278
3.336
3.255
3.264
554,788
-0.03(-0.82%)
Aug 29, 2023
3.291
3.309
3.233
3.291
450,430
+0.01(+0.27%)
Aug 28, 2023
3.282
3.340
3.269
3.282
845,918
+0.01(+0.41%)
Aug 25, 2023
3.278
3.322
3.246
3.269
514,659
+0.01(+0.41%)
Aug 24, 2023
3.278
3.313
3.251
3.255
812,396
-0.03(-0.96%)
Aug 23, 2023
3.305
3.336
3.269
3.287
512,512
-0.02(-0.54%)
Aug 22, 2023
3.282
3.349
3.282
3.305
709,615
+0.04(+1.10%)
Aug 21, 2023
3.291
3.318
3.257
3.269
740,839
-0.01(-0.41%)
Aug 18, 2023
3.278
3.309
3.237
3.282
672,426
+0.00(+0.00%)
Aug 17, 2023
3.287
3.354
3.278
3.282
614,498
+0.01(+0.41%)
Aug 16, 2023
3.340
3.376
3.260
3.269
594,116
-0.08(-2.28%)
Aug 15, 2023
3.457
3.457
3.345
3.345
789,023
-0.15(-4.24%)
Aug 14, 2023
3.448
3.637
3.448
3.493
793,513
+0.04(+1.30%)
Aug 11, 2023
3.390
3.493
3.284
3.448
1,433,745
-0.02(-0.52%)
Aug 10, 2023
4.045
4.103
3.394
3.466
2,555,422
-0.97(-21.86%)
Aug 09, 2023
4.562
4.589
4.432
4.436
829,330
-0.14(-3.04%)
Aug 08, 2023
4.539
4.580
4.392
4.575
583,296
-0.02(-0.49%)
Aug 07, 2023
4.472
4.629
4.454
4.598
778,056
+0.14(+3.23%)
Aug 04, 2023
4.342
4.485
4.328
4.454
570,271
+0.11(+2.59%)
Aug 03, 2023
4.364
4.427
4.301
4.342
277,156
-0.03(-0.72%)
Aug 02, 2023
4.324
4.378
4.283
4.373
294,959
+0.03(+0.62%)
Aug 01, 2023
4.355
4.405
4.292
4.346
291,593
-0.02(-0.41%)
Jul 31, 2023
4.355
4.422
4.328
4.364
364,841
+0.03(+0.62%)
Jul 28, 2023
4.418
4.458
4.319
4.337
391,679
-0.03(-0.72%)
Jul 27, 2023
4.400
4.427
4.319
4.369
421,438
-0.02(-0.41%)
Jul 26, 2023
4.387
4.463
4.355
4.387
379,603
+0.01(+0.21%)
Jul 25, 2023
4.274
4.396
4.274
4.378
329,679
+0.09(+2.20%)
Jul 24, 2023
4.261
4.346
4.252
4.283
240,747
+0.01(+0.21%)
Jul 21, 2023
4.364
4.364
4.274
4.274
410,624
-0.07(-1.65%)
Jul 20, 2023
4.355
4.360
4.279
4.346
288,045
+0.02(+0.41%)
Jul 19, 2023
4.225
4.333
4.220
4.328
292,923
+0.11(+2.55%)
Jul 18, 2023
4.144
4.265
4.144
4.220
312,806
+0.07(+1.62%)
Jul 17, 2023
4.149
4.202
4.135
4.153
266,343
-0.01(-0.32%)
Jul 14, 2023
4.265
4.265
4.086
4.167
276,430
-0.08(-1.90%)
Jul 13, 2023
4.252
4.265
4.202
4.247
413,927
+0.00(+0.11%)
Jul 12, 2023
4.171
4.270
4.131
4.243
474,495
+0.13(+3.28%)
Jul 11, 2023
4.036
4.108
4.018
4.108
348,838
+0.09(+2.35%)
Jul 10, 2023
3.951
4.018
3.947
4.014
274,898
+0.05(+1.36%)
Jul 07, 2023
3.929
4.005
3.920
3.960
340,740
+0.05(+1.26%)
Jul 06, 2023
3.870
3.915
3.834
3.911
338,771
+0.02(+0.58%)
Jul 05, 2023
4.018
4.018
3.877
3.888
405,074
-0.16(-3.88%)
Jul 03, 2023
4.000
4.045
3.974
4.045
240,997
+0.07(+1.81%)
Jun 30, 2023
3.960
4.027
3.914
3.974
353,660
+0.05(+1.37%)
Jun 29, 2023
3.816
3.960
3.798
3.920
590,965
+0.15(+3.93%)
Jun 28, 2023
3.740
3.780
3.709
3.771
348,542
+0.03(+0.84%)
Jun 27, 2023
3.789
3.826
3.738
3.740
550,119
-0.03(-0.83%)
Jun 26, 2023
3.861
4.000
3.771
3.771
1,432,890
-0.05(-1.29%)
Jun 23, 2023
3.659
3.825
3.632
3.821
1,341,234
+0.14(+3.91%)
Jun 22, 2023
3.776
3.816
3.677
3.677
458,034
-0.12(-3.08%)
Jun 21, 2023
3.839
3.848
3.785
3.794
375,146
-0.06(-1.51%)
Jun 20, 2023
3.812
3.908
3.758
3.852
533,802
+0.03(+0.82%)
Jun 16, 2023
3.974
3.978
3.749
3.821
2,582,004
-0.11(-2.85%)
Jun 15, 2023
3.960
3.965
3.870
3.933
692,821
-0.03(-0.68%)
Jun 14, 2023
4.158
4.173
3.938
3.960
483,320
-0.20(-4.75%)
Jun 13, 2023
4.131
4.243
4.122
4.158
514,955
+0.02(+0.54%)
Jun 12, 2023
4.077
4.140
4.027
4.135
619,645
+0.06(+1.43%)
Jun 09, 2023
4.090
4.090
3.967
4.077
425,268
-0.03(-0.76%)
Jun 08, 2023
4.104
4.144
4.021
4.108
320,452
-0.00(-0.11%)
Jun 07, 2023
3.938
4.176
3.938
4.113
556,351
+0.19(+4.93%)
Jun 06, 2023
3.825
3.956
3.803
3.920
772,040
+0.07(+1.87%)
Jun 05, 2023
3.929
3.974
3.785
3.848
550,039
-0.14(-3.49%)
Jun 02, 2023
3.884
3.987
3.866
3.987
572,842
+0.18(+4.72%)
Jun 01, 2023
3.812
3.834
3.754
3.807
486,943
-0.00(-0.12%)
May 31, 2023
3.996
3.996
3.772
3.812
667,088
-0.20(-5.03%)
May 30, 2023
4.085
4.103
3.987
4.014
377,436
-0.05(-1.32%)
May 26, 2023
4.112
4.125
4.017
4.067
259,630
-0.04(-0.87%)
May 25, 2023
4.125
4.157
4.081
4.103
256,352
-0.04(-1.08%)
May 24, 2023
4.139
4.152
4.094
4.148
303,158
+0.00(+0.00%)
May 23, 2023
4.139
4.219
4.114
4.148
449,486
+0.01(+0.22%)
May 22, 2023
4.179
4.228
4.099
4.139
729,580
-0.04(-0.96%)
May 19, 2023
4.241
4.364
4.172
4.179
577,157
-0.04(-0.95%)
May 18, 2023
4.112
4.228
4.072
4.219
515,660
+0.09(+2.16%)
May 17, 2023
4.054
4.130
4.027
4.130
550,627
+0.12(+2.89%)
May 16, 2023
4.001
4.036
3.956
4.014
606,960
+0.00(+0.11%)
May 15, 2023
3.969
4.050
3.916
4.009
972,136
+0.04(+1.12%)
May 12, 2023
3.858
3.969
3.836
3.965
450,767
+0.12(+3.25%)
May 11, 2023
3.769
3.853
3.726
3.840
503,505
+0.03(+0.70%)
May 10, 2023
3.791
3.896
3.724
3.813
580,583
+0.34(+9.90%)
May 09, 2023
3.443
3.517
3.434
3.470
309,223
+0.02(+0.52%)
May 08, 2023
3.434
3.477
3.412
3.452
247,301
+0.03(+0.78%)
May 05, 2023
3.443
3.459
3.385
3.425
284,019
+0.04(+1.19%)
May 04, 2023
3.358
3.390
3.323
3.385
245,366
-0.00(-0.13%)
May 03, 2023
3.394
3.441
3.372
3.390
458,435
+0.03(+0.80%)
May 02, 2023
3.363
3.372
3.269
3.363
382,382
-0.02(-0.53%)
May 01, 2023
3.323
3.407
3.323
3.381
325,215
+0.04(+1.07%)
Apr 28, 2023
3.336
3.403
3.336
3.345
209,954
+0.00(+0.13%)
Apr 27, 2023
3.314
3.363
3.300
3.340
192,344
+0.05(+1.49%)
Apr 26, 2023
3.300
3.324
3.260
3.291
183,259
-0.04(-1.07%)
Apr 25, 2023
3.381
3.381
3.318
3.327
259,796
-0.10(-2.86%)
Apr 24, 2023
3.403
3.461
3.390
3.425
373,653
+0.00(+0.13%)
Apr 21, 2023
3.523
3.523
3.354
3.421
365,695
-0.10(-2.91%)
Apr 20, 2023
3.434
3.532
3.424
3.523
355,702
+0.07(+2.07%)
Apr 19, 2023
3.483
3.491
3.436
3.452
236,803
-0.02(-0.64%)
Apr 18, 2023
3.537
3.543
3.474
3.474
285,129
-0.04(-1.14%)
Apr 17, 2023
3.528
3.541
3.479
3.514
260,765
-0.01(-0.38%)
Apr 14, 2023
3.613
3.635
3.501
3.528
373,485
-0.08(-2.23%)
Apr 13, 2023
3.555
3.630
3.552
3.608
287,447
+0.06(+1.76%)
Apr 12, 2023
3.577
3.630
3.532
3.546
407,420
+0.00(+0.13%)
Apr 11, 2023
3.474
3.590
3.474
3.541
325,277
+0.08(+2.32%)
Apr 10, 2023
3.403
3.467
3.398
3.461
241,803
+0.06(+1.70%)
Apr 06, 2023
3.305
3.421
3.300
3.403
567,765
+0.07(+2.14%)
Apr 05, 2023
3.314
3.344
3.300
3.332
401,627
+0.00(+0.00%)
Apr 04, 2023
3.358
3.376
3.282
3.332
359,123
-0.04(-1.19%)
Apr 03, 2023
3.309
3.411
3.305
3.372
517,333
+0.08(+2.44%)
Mar 31, 2023
3.233
3.296
3.218
3.291
438,217
+0.08(+2.36%)
Mar 30, 2023
3.233
3.267
3.184
3.216
407,360
-0.01(-0.28%)
Mar 29, 2023
3.278
3.296
3.158
3.225
609,940
-0.02(-0.55%)
Mar 28, 2023
3.251
3.251
3.198
3.242
311,219
-0.01(-0.41%)
Mar 27, 2023
3.247
3.269
3.211
3.256
286,131
+0.04(+1.25%)
Mar 24, 2023
3.149
3.229
3.100
3.216
304,963
+0.04(+1.26%)
Mar 23, 2023
3.216
3.249
3.135
3.175
322,726
-0.03(-0.84%)
Mar 22, 2023
3.265
3.305
3.198
3.202
366,731
-0.06(-1.78%)
Mar 21, 2023
3.278
3.349
3.242
3.260
407,232
+0.03(+0.97%)
Mar 20, 2023
3.287
3.298
3.184
3.229
516,151
-0.04(-1.09%)
Mar 17, 2023
3.265
3.314
3.189
3.265
1,252,871
-0.04(-1.35%)
Mar 16, 2023
3.233
3.376
3.198
3.309
508,795
+0.03(+0.82%)
Mar 15, 2023
3.300
3.340
3.140
3.282
1,190,833
-0.38(-10.46%)
Mar 14, 2023
3.648
3.742
3.613
3.666
580,523
+0.10(+2.75%)
Mar 13, 2023
3.537
3.586
3.510
3.568
345,211
-0.06(-1.60%)
Mar 10, 2023
3.760
3.775
3.390
3.626
643,910
-0.18(-4.69%)
Mar 09, 2023
3.876
3.880
3.791
3.804
303,230
-0.07(-1.73%)
Mar 08, 2023
3.827
3.876
3.782
3.871
284,180
+0.06(+1.52%)
Mar 07, 2023
3.813
3.876
3.787
3.813
185,508
+0.00(+0.00%)
Mar 06, 2023
3.960
3.995
3.778
3.813
660,834
-0.14(-3.50%)
Mar 03, 2023
3.880
4.005
3.862
3.951
328,376
+0.08(+2.19%)
Mar 02, 2023
3.871
3.898
3.842
3.867
324,643
-0.04(-0.91%)
Mar 01, 2023
3.902
3.951
3.871
3.902
389,530
+0.00(+0.00%)
Feb 28, 2023
3.836
3.965
3.813
3.902
516,288
+0.08(+1.98%)
Feb 27, 2023
3.858
3.884
3.804
3.827
286,831
-0.00(-0.12%)
Feb 24, 2023
3.827
3.852
3.796
3.831
247,194
-0.04(-0.92%)
Feb 23, 2023
3.920
3.946
3.853
3.866
213,150
-0.04(-1.02%)
Feb 22, 2023
3.937
3.946
3.844
3.906
350,305
-0.03(-0.68%)
Feb 21, 2023
4.017
4.021
3.924
3.933
496,469
-0.10(-2.52%)
Feb 17, 2023
4.021
4.052
3.964
4.035
611,860
+0.02(+0.44%)
Feb 16, 2023
4.030
4.066
3.990
4.017
314,585
-0.06(-1.41%)
Feb 15, 2023
3.977
4.075
3.948
4.075
290,306
+0.08(+1.88%)
Feb 14, 2023
3.999
4.075
3.964
3.999
345,543
+0.00(+0.11%)
Feb 13, 2023
3.973
4.017
3.959
3.995
239,131
+0.02(+0.56%)
Feb 10, 2023
3.937
3.999
3.840
3.973
461,160
+0.04(+0.90%)
Feb 09, 2023
4.021
4.021
3.849
3.937
552,895
-0.07(-1.66%)
Feb 08, 2023
4.008
4.061
3.977
4.004
332,894
-0.03(-0.66%)
Feb 07, 2023
4.035
4.095
3.962
4.030
346,518
-0.01(-0.33%)
Feb 06, 2023
4.017
4.048
3.773
4.044
781,961
-0.01(-0.22%)
Feb 03, 2023
4.008
4.070
3.977
4.052
554,778
+0.01(+0.22%)
Feb 02, 2023
4.101
4.132
3.973
4.044
510,201
-0.04(-1.08%)
Feb 01, 2023
4.106
4.181
4.021
4.088
515,146
-0.02(-0.43%)
Jan 31, 2023
4.026
4.141
4.025
4.106
259,003
+0.10(+2.43%)
Jan 30, 2023
3.986
4.057
3.964
4.008
284,147
+0.00(+0.00%)
Jan 27, 2023
4.052
4.061
3.999
4.008
300,128
-0.07(-1.63%)
Jan 26, 2023
4.052
4.088
3.993
4.075
384,993
-0.05(-1.29%)
Jan 25, 2023
4.119
4.145
4.083
4.128
236,388
-0.02(-0.53%)
Jan 24, 2023
4.141
4.194
4.097
4.150
320,467
-0.04(-0.95%)
Jan 23, 2023
4.243
4.283
4.153
4.190
387,880
-0.05(-1.25%)
Jan 20, 2023
4.185
4.292
4.119
4.243
621,144
+0.09(+2.24%)
Jan 19, 2023
4.119
4.163
4.073
4.150
339,277
-0.00(-0.11%)
Jan 18, 2023
4.238
4.318
4.141
4.154
421,191
-0.06(-1.47%)
Jan 17, 2023
4.256
4.274
4.168
4.216
365,884
-0.03(-0.63%)
Jan 13, 2023
4.075
4.258
4.066
4.243
381,676
+0.14(+3.34%)
Jan 12, 2023
4.114
4.131
4.048
4.106
382,358
-0.01(-0.22%)
Jan 11, 2023
4.092
4.225
4.088
4.114
509,390
+0.05(+1.20%)
Jan 10, 2023
3.866
4.079
3.849
4.066
571,739
+0.22(+5.76%)
Jan 09, 2023
3.875
3.900
3.796
3.844
486,164
+0.02(+0.46%)
Jan 06, 2023
3.765
3.897
3.765
3.827
313,109
+0.09(+2.49%)
Jan 05, 2023
3.765
3.765
3.680
3.734
273,318
-0.07(-1.75%)
Jan 04, 2023
3.875
3.875
3.756
3.800
603,284
-0.03(-0.69%)
Jan 03, 2023
3.685
3.937
3.685
3.827
709,307
+0.23(+6.27%)
Dec 30, 2022
3.610
3.614
3.568
3.601
643,931
-0.04(-0.97%)
Dec 29, 2022
3.654
3.684
3.625
3.636
629,053
+0.00(+0.00%)
Dec 28, 2022
3.707
3.751
3.614
3.636
412,268
-0.07(-1.91%)
Dec 27, 2022
3.703
3.796
3.672
3.707
424,715
+0.00(+0.12%)
Dec 23, 2022
3.711
3.725
3.618
3.703
299,507
-0.02(-0.48%)
Dec 22, 2022
3.791
3.791
3.641
3.720
285,768
-0.09(-2.44%)
Dec 21, 2022
3.831
3.882
3.800
3.813
566,298
+0.00(+0.00%)
Dec 20, 2022
3.778
3.884
3.769
3.813
468,692
-0.01(-0.23%)
Dec 19, 2022
3.920
3.945
3.822
3.822
597,443
-0.08(-1.93%)
Dec 16, 2022
3.685
3.902
3.685
3.897
3,019,467
+0.18(+4.76%)
Dec 15, 2022
3.751
3.853
3.720
3.720
476,647
-0.09(-2.44%)
Dec 14, 2022
3.725
3.906
3.694
3.813
403,476
+0.05(+1.41%)
Dec 13, 2022
3.787
3.853
3.734
3.760
1,365,436
+0.08(+2.29%)
Dec 12, 2022
3.627
3.738
3.623
3.676
417,752
+0.04(+1.10%)
Dec 09, 2022
3.831
3.844
3.632
3.636
222,583
-0.23(-5.96%)
Dec 08, 2022
3.924
3.986
3.770
3.866
409,238
-0.05(-1.36%)
Dec 07, 2022
3.831
3.940
3.827
3.920
417,113
+0.07(+1.72%)
Dec 06, 2022
3.906
3.937
3.787
3.853
534,954
-0.05(-1.36%)
Dec 05, 2022
3.827
3.951
3.804
3.906
377,058
+0.08(+2.08%)
Dec 02, 2022
3.827
3.906
3.774
3.827
205,381
-0.05(-1.26%)
Dec 01, 2022
3.911
3.942
3.818
3.875
233,536
-0.04(-1.02%)
Nov 30, 2022
3.756
3.933
3.720
3.915
699,235
+0.19(+4.99%)
Nov 29, 2022
3.694
3.826
3.694
3.729
288,398
+0.02(+0.47%)
Nov 28, 2022
3.703
3.778
3.685
3.712
326,796
+0.00(+0.12%)
Nov 25, 2022
3.716
3.795
3.707
3.707
216,402
+0.00(+0.00%)
Nov 23, 2022
3.698
3.716
3.668
3.707
233,966
+0.01(+0.36%)
Nov 22, 2022
3.663
3.707
3.633
3.694
225,472
+0.07(+1.82%)
Nov 21, 2022
3.544
3.648
3.544
3.628
267,927
+0.04(+1.23%)
Nov 18, 2022
3.654
3.676
3.575
3.584
306,996
-0.02(-0.49%)
Nov 17, 2022
3.417
3.632
3.386
3.602
501,080
+0.12(+3.41%)
Nov 16, 2022
3.549
3.562
3.452
3.483
176,557
-0.10(-2.82%)
Nov 15, 2022
3.597
3.672
3.547
3.584
334,969
-0.01(-0.24%)
Nov 14, 2022
3.632
3.681
3.562
3.593
354,700
-0.04(-1.09%)
Nov 11, 2022
3.553
3.756
3.553
3.632
633,652
+0.09(+2.61%)
Nov 10, 2022
3.092
3.558
3.092
3.540
687,097
+0.60(+20.33%)
Nov 09, 2022
3.012
3.043
2.938
2.942
262,279
-0.07(-2.34%)
Nov 08, 2022
3.065
3.109
2.977
3.012
224,938
-0.05(-1.72%)
Nov 07, 2022
3.100
3.131
3.052
3.065
290,810
+0.01(+0.29%)
Nov 04, 2022
2.880
3.070
2.880
3.056
279,879
+0.21(+7.25%)
Nov 03, 2022
2.814
2.889
2.792
2.850
229,672
+0.02(+0.78%)
Nov 02, 2022
2.920
2.955
2.819
2.828
274,463
-0.11(-3.74%)
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.