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
)
4.505
+0.005 (+0.11%)
Streaming Delayed Price
Updated: 10:39 AM 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 (%)
May 31, 2017
3.444
3.444
3.354
3.399
324,975
-0.04(-1.10%)
May 30, 2017
3.482
3.525
3.419
3.437
274,022
-0.05(-1.37%)
May 26, 2017
3.457
3.500
3.440
3.485
206,992
+0.01(+0.36%)
May 25, 2017
3.487
3.512
3.398
3.472
183,338
-0.01(-0.43%)
May 24, 2017
3.520
3.562
3.472
3.487
177,909
-0.04(-1.13%)
May 23, 2017
3.542
3.542
3.474
3.527
219,741
+0.00(+0.14%)
May 22, 2017
3.510
3.540
3.477
3.522
271,334
+0.01(+0.43%)
May 19, 2017
3.527
3.572
3.502
3.507
261,981
-0.02(-0.64%)
May 18, 2017
3.520
3.575
3.502
3.530
277,411
-0.00(-0.14%)
May 17, 2017
3.675
3.642
3.505
3.535
460,905
-0.14(-3.81%)
May 16, 2017
3.745
3.752
3.667
3.675
403,307
-0.07(-1.87%)
May 15, 2017
3.762
3.820
3.735
3.745
366,708
-0.01(-0.20%)
May 12, 2017
3.742
3.812
3.687
3.752
405,700
-0.00(-0.07%)
May 11, 2017
3.772
3.772
3.720
3.755
639,759
-0.05(-1.31%)
May 10, 2017
3.875
3.875
3.637
3.805
1,157,242
-0.28(-6.91%)
May 09, 2017
4.067
4.097
4.040
4.087
558,327
+0.02(+0.43%)
May 08, 2017
4.032
4.075
3.975
4.070
474,002
+0.03(+0.81%)
May 05, 2017
3.880
4.042
3.875
4.037
1,292,583
+0.18(+4.67%)
May 04, 2017
3.892
3.892
3.817
3.857
207,452
-0.02(-0.45%)
May 03, 2017
3.860
3.892
3.820
3.875
260,737
-0.00(-0.06%)
May 02, 2017
3.907
3.907
3.830
3.877
328,204
-0.01(-0.32%)
May 01, 2017
3.862
3.922
3.842
3.890
367,340
+0.02(+0.65%)
Apr 28, 2017
3.947
3.947
3.855
3.865
358,379
-0.09(-2.21%)
Apr 27, 2017
3.875
3.960
3.860
3.952
369,312
+0.09(+2.26%)
Apr 26, 2017
3.870
3.900
3.827
3.865
438,899
-0.02(-0.45%)
Apr 25, 2017
3.822
3.892
3.795
3.882
463,185
+0.10(+2.78%)
Apr 24, 2017
3.777
3.845
3.717
3.777
651,960
+0.08(+2.03%)
Apr 21, 2017
3.665
3.715
3.647
3.702
348,574
+0.03(+0.82%)
Apr 20, 2017
3.622
3.697
3.595
3.672
422,413
+0.07(+1.94%)
Apr 19, 2017
3.622
3.627
3.572
3.602
238,635
+0.00(+0.00%)
Apr 18, 2017
3.562
3.617
3.547
3.602
407,696
+0.02(+0.49%)
Apr 17, 2017
3.512
3.607
3.502
3.585
357,627
+0.07(+2.06%)
Apr 13, 2017
3.547
3.572
3.487
3.512
258,805
-0.04(-1.27%)
Apr 12, 2017
3.632
3.632
3.520
3.557
336,037
-0.09(-2.53%)
Apr 11, 2017
3.535
3.652
3.517
3.650
579,065
+0.10(+2.89%)
Apr 10, 2017
3.585
3.612
3.520
3.547
249,780
-0.02(-0.63%)
Apr 07, 2017
3.495
3.577
3.457
3.570
359,083
+0.07(+1.93%)
Apr 06, 2017
3.510
3.525
3.462
3.502
441,807
-0.01(-0.14%)
Apr 05, 2017
3.600
3.632
3.495
3.507
723,907
-0.06(-1.68%)
Apr 04, 2017
3.522
3.590
3.522
3.567
489,272
+0.05(+1.35%)
Apr 03, 2017
3.545
3.556
3.507
3.520
658,793
-0.02(-0.71%)
Mar 31, 2017
3.550
3.572
3.495
3.545
468,410
-0.01(-0.28%)
Mar 30, 2017
3.495
3.597
3.480
3.555
620,445
+0.06(+1.72%)
Mar 29, 2017
3.437
3.517
3.425
3.495
451,448
+0.05(+1.52%)
Mar 28, 2017
3.410
3.480
3.395
3.442
291,852
+0.02(+0.51%)
Mar 27, 2017
3.337
3.452
3.320
3.425
263,530
+0.05(+1.41%)
Mar 24, 2017
3.477
3.532
3.347
3.377
490,932
-0.09(-2.67%)
Mar 23, 2017
3.410
3.522
3.375
3.470
499,293
+0.07(+1.98%)
Mar 22, 2017
3.352
3.435
3.337
3.402
525,047
+0.05(+1.42%)
Mar 21, 2017
3.567
3.602
3.352
3.355
697,092
-0.21(-5.96%)
Mar 20, 2017
3.557
3.630
3.537
3.567
661,281
+0.03(+0.78%)
Mar 17, 2017
3.315
3.667
3.305
3.540
2,094,714
+0.22(+6.79%)
Mar 16, 2017
3.320
3.320
3.277
3.315
298,073
+0.01(+0.38%)
Mar 15, 2017
3.287
3.347
3.267
3.302
333,840
+0.04(+1.23%)
Mar 14, 2017
3.252
3.295
3.215
3.262
186,386
-0.02(-0.68%)
Mar 13, 2017
3.290
3.240
3.285
264,790
+0.05(+1.55%)
Mar 10, 2017
3.267
3.280
3.215
3.235
373,924
-0.00(-0.15%)
Mar 09, 2017
3.290
3.305
3.232
3.240
427,242
-0.05(-1.45%)
Mar 08, 2017
3.300
3.325
3.280
3.287
252,756
+0.00(+0.08%)
Mar 07, 2017
3.275
3.295
3.257
3.285
215,961
-0.00(-0.08%)
Mar 06, 2017
3.345
3.347
3.275
3.287
367,344
-0.07(-2.23%)
Mar 03, 2017
3.367
3.405
3.342
3.362
297,181
-0.01(-0.22%)
Mar 02, 2017
3.402
3.412
3.340
3.370
331,880
-0.03(-1.03%)
Mar 01, 2017
3.372
3.417
3.362
3.405
590,778
+0.10(+2.95%)
Feb 28, 2017
3.415
3.417
3.280
3.307
618,033
-0.12(-3.43%)
Feb 27, 2017
3.400
3.435
3.377
3.425
1,066,245
+0.04(+1.11%)
Feb 24, 2017
3.285
3.395
3.265
3.387
714,307
+0.10(+2.95%)
Feb 23, 2017
3.320
3.322
3.220
3.290
491,929
-0.01(-0.30%)
Feb 22, 2017
3.312
3.335
3.280
3.300
405,399
-0.01(-0.30%)
Feb 21, 2017
3.330
3.342
3.295
3.310
333,933
+0.00(+0.15%)
Feb 17, 2017
3.305
3.305
3.305
0
+0.02(+0.61%)
Feb 16, 2017
3.280
3.295
3.250
3.285
340,683
+0.00(+0.00%)
Feb 15, 2017
3.280
3.293
3.235
3.285
349,784
+0.01(+0.23%)
Feb 14, 2017
3.253
3.283
3.193
3.278
552,285
+0.01(+0.38%)
Feb 13, 2017
3.300
3.362
3.253
3.265
412,109
-0.02(-0.68%)
Feb 10, 2017
3.255
3.295
3.225
3.288
325,808
+0.06(+1.93%)
Feb 09, 2017
3.201
3.263
3.198
3.225
348,249
+0.02(+0.54%)
Feb 08, 2017
3.233
3.260
3.156
3.208
343,885
-0.05(-1.53%)
Feb 07, 2017
3.243
3.258
3.178
3.258
646,734
+0.03(+0.93%)
Feb 06, 2017
3.235
3.288
3.213
3.228
407,580
-0.04(-1.22%)
Feb 03, 2017
3.205
3.278
3.205
3.268
367,010
+0.07(+2.26%)
Feb 02, 2017
3.253
3.268
3.192
3.196
500,166
-0.09(-2.80%)
Feb 01, 2017
3.253
3.308
3.243
3.288
450,438
+0.05(+1.69%)
Jan 31, 2017
3.258
3.285
3.212
3.233
424,509
-0.01(-0.23%)
Jan 30, 2017
3.310
3.310
3.215
3.240
450,823
-0.10(-2.91%)
Jan 27, 2017
3.350
3.355
3.315
3.337
324,932
-0.01(-0.37%)
Jan 26, 2017
3.360
3.372
3.305
3.350
357,780
-0.01(-0.30%)
Jan 25, 2017
3.387
3.387
3.305
3.360
834,051
-0.02(-0.74%)
Jan 24, 2017
3.322
3.420
3.322
3.385
330,589
+0.06(+1.80%)
Jan 23, 2017
3.320
3.342
3.310
3.325
370,333
+0.01(+0.23%)
Jan 20, 2017
3.320
3.349
3.300
3.317
383,854
+0.01(+0.30%)
Jan 19, 2017
3.347
3.347
3.285
3.308
352,151
-0.03(-0.89%)
Jan 18, 2017
3.310
3.347
3.310
3.337
434,546
+0.03(+0.83%)
Jan 17, 2017
3.355
3.365
3.303
3.310
675,677
-0.05(-1.48%)
Jan 13, 2017
3.360
3.360
3.360
0
+0.02(+0.67%)
Jan 12, 2017
3.417
3.419
3.288
3.337
496,280
-0.09(-2.76%)
Jan 11, 2017
3.427
3.457
3.392
3.432
497,148
+0.00(+0.15%)
Jan 10, 2017
3.397
3.452
3.382
3.427
451,129
+0.06(+1.70%)
Jan 09, 2017
3.407
3.415
3.342
3.370
496,871
-0.05(-1.60%)
Jan 06, 2017
3.454
3.473
3.413
3.425
429,097
-0.00(-0.14%)
Jan 05, 2017
3.517
3.519
3.385
3.429
598,806
-0.11(-3.03%)
Jan 04, 2017
3.499
3.569
3.484
3.536
797,132
+0.06(+1.86%)
Jan 03, 2017
3.497
3.532
3.437
3.472
573,890
+0.01(+0.36%)
Dec 30, 2016
3.459
3.459
3.459
0
-0.08(-2.18%)
Dec 29, 2016
3.534
3.591
3.497
3.536
553,434
-0.00(-0.07%)
Dec 28, 2016
3.494
3.544
3.487
3.539
695,655
+0.04(+1.21%)
Dec 27, 2016
3.439
3.544
3.437
3.497
472,690
+0.03(+1.01%)
Dec 23, 2016
3.462
3.462
3.462
0
+0.03(+0.80%)
Dec 22, 2016
3.581
3.581
3.422
3.434
858,095
-0.09(-2.47%)
Dec 21, 2016
3.569
3.574
3.512
3.522
459,555
-0.06(-1.74%)
Dec 20, 2016
3.507
3.639
3.489
3.584
1,032,067
+0.08(+2.27%)
Dec 19, 2016
3.534
3.579
3.477
3.504
1,046,629
-0.01(-0.28%)
Dec 16, 2016
3.420
3.514
3.395
3.514
3,108,658
+0.11(+3.29%)
Dec 15, 2016
3.298
3.442
3.298
3.402
1,527,990
+0.08(+2.47%)
Dec 14, 2016
3.395
3.405
3.295
3.320
1,834,636
-0.08(-2.49%)
Dec 13, 2016
3.422
3.481
3.332
3.405
2,185,875
+0.04(+1.27%)
Dec 12, 2016
3.486
3.513
3.341
3.362
2,112,282
-0.09(-2.65%)
Dec 09, 2016
3.535
3.535
3.415
3.454
1,655,724
-0.03(-0.86%)
Dec 08, 2016
3.375
3.486
3.347
3.483
1,722,056
+0.15(+4.48%)
Dec 07, 2016
3.373
3.432
3.292
3.334
1,632,350
+0.04(+1.23%)
Dec 06, 2016
3.251
3.345
3.213
3.294
1,147,681
+0.09(+2.79%)
Dec 05, 2016
3.219
3.262
3.187
3.204
1,509,617
+0.07(+2.24%)
Dec 02, 2016
3.168
3.196
3.070
3.134
1,154,435
-0.03(-1.01%)
Dec 01, 2016
3.091
3.194
3.012
3.166
2,191,045
+0.24(+8.16%)
Nov 30, 2016
2.959
2.974
2.916
2.927
615,466
+0.00(+0.15%)
Nov 29, 2016
2.921
2.989
2.919
2.923
725,102
+0.01(+0.51%)
Nov 28, 2016
3.006
3.008
2.876
2.908
901,783
-0.09(-3.04%)
Nov 25, 2016
2.933
3.042
2.933
2.999
737,517
+0.03(+1.07%)
Nov 23, 2016
2.967
2.967
2.967
0
+0.02(+0.72%)
Nov 22, 2016
2.959
2.974
2.906
2.946
1,181,601
+0.03(+0.87%)
Nov 21, 2016
2.878
2.933
2.878
2.921
895,437
+0.05(+1.62%)
Nov 18, 2016
2.914
2.952
2.851
2.874
890,203
-0.02(-0.66%)
Nov 17, 2016
2.925
2.978
2.887
2.893
804,640
-0.03(-1.09%)
Nov 16, 2016
2.887
2.974
2.887
2.925
1,539,330
+0.06(+2.00%)
Nov 15, 2016
2.785
2.880
2.755
2.868
994,357
+0.08(+2.89%)
Nov 14, 2016
2.653
2.808
2.458
2.787
2,408,803
+0.14(+5.29%)
Nov 11, 2016
2.522
2.727
2.513
2.647
945,863
+0.13(+4.97%)
Nov 10, 2016
2.388
2.543
2.373
2.522
765,427
+0.02(+0.93%)
Nov 09, 2016
2.299
2.498
2.173
2.498
664,052
+0.08(+3.43%)
Nov 08, 2016
2.356
2.441
2.309
2.415
280,590
+0.06(+2.71%)
Nov 07, 2016
2.318
2.371
2.265
2.352
448,456
+0.08(+3.65%)
Nov 04, 2016
2.273
2.320
2.267
2.269
313,522
+0.00(+0.09%)
Nov 03, 2016
2.265
2.309
2.260
2.267
285,546
-0.02(-0.74%)
Nov 02, 2016
2.305
2.328
2.280
2.284
168,888
-0.03(-1.10%)
Nov 01, 2016
2.324
2.328
2.277
2.309
283,600
-0.02(-0.73%)
Oct 31, 2016
2.318
2.326
2.282
2.326
272,321
+0.02(+0.74%)
Oct 28, 2016
2.339
2.356
2.301
2.309
236,896
-0.04(-1.54%)
Oct 27, 2016
2.392
2.392
2.343
2.345
168,120
-0.03(-1.16%)
Oct 26, 2016
2.422
2.437
2.373
2.373
299,435
-0.06(-2.61%)
Oct 25, 2016
2.464
2.473
2.424
2.437
180,548
-0.02(-0.95%)
Oct 24, 2016
2.483
2.532
2.458
2.460
320,429
-0.01(-0.26%)
Oct 21, 2016
2.458
2.483
2.445
2.466
240,204
-0.02(-0.68%)
Oct 20, 2016
2.456
2.509
2.456
2.483
270,564
+0.01(+0.43%)
Oct 19, 2016
2.466
2.500
2.441
2.473
385,361
+0.01(+0.60%)
Oct 18, 2016
2.475
2.485
2.452
2.458
261,141
+0.01(+0.35%)
Oct 17, 2016
2.432
2.464
2.418
2.449
196,473
+0.01(+0.61%)
Oct 14, 2016
2.437
2.473
2.413
2.435
549,114
+0.01(+0.61%)
Oct 13, 2016
2.481
2.483
2.413
2.420
291,661
-0.09(-3.55%)
Oct 12, 2016
2.485
2.513
2.462
2.509
264,609
+0.03(+1.20%)
Oct 11, 2016
2.532
2.532
2.462
2.479
306,121
-0.06(-2.26%)
Oct 10, 2016
2.477
2.549
2.477
2.536
502,339
+0.07(+3.02%)
Oct 07, 2016
2.488
2.500
2.435
2.462
355,378
-0.02(-0.77%)
Oct 06, 2016
2.445
2.498
2.430
2.481
309,546
+0.05(+2.01%)
Oct 05, 2016
2.418
2.466
2.413
2.432
399,330
+0.03(+1.24%)
Oct 04, 2016
2.411
2.430
2.388
2.403
343,604
-0.01(-0.35%)
Oct 03, 2016
2.392
2.424
2.380
2.411
416,522
+0.02(+0.71%)
Sep 30, 2016
2.348
2.418
2.343
2.394
563,583
+0.05(+2.27%)
Sep 29, 2016
2.394
2.407
2.326
2.341
212,232
-0.04(-1.87%)
Sep 28, 2016
2.348
2.392
2.331
2.386
256,802
+0.04(+1.54%)
Sep 27, 2016
2.309
2.358
2.297
2.350
264,788
+0.04(+1.65%)
Sep 26, 2016
2.401
2.405
2.307
2.311
446,651
-0.09(-3.71%)
Sep 23, 2016
2.413
2.424
2.369
2.401
354,021
-0.02(-0.79%)
Sep 22, 2016
2.364
2.422
2.358
2.420
480,573
+0.08(+3.26%)
Sep 21, 2016
2.290
2.356
2.290
2.343
573,208
+0.05(+2.32%)
Sep 20, 2016
2.324
2.324
2.286
2.290
375,142
-0.03(-1.28%)
Sep 19, 2016
2.254
2.333
2.248
2.320
539,376
+0.08(+3.70%)
Sep 16, 2016
2.207
2.246
2.186
2.237
1,269,972
+0.02(+0.96%)
Sep 15, 2016
2.222
2.243
2.193
2.216
299,053
+0.00(+0.00%)
Sep 14, 2016
2.258
2.259
2.190
2.216
283,468
-0.03(-1.14%)
Sep 13, 2016
2.294
2.324
2.233
2.241
332,292
-0.09(-3.74%)
Sep 12, 2016
2.299
2.335
2.280
2.328
429,101
+0.02(+0.73%)
Sep 09, 2016
2.403
2.405
2.309
2.311
470,095
-0.10(-4.22%)
Sep 08, 2016
2.437
2.445
2.405
2.413
465,515
-0.02(-0.70%)
Sep 07, 2016
2.445
2.479
2.415
2.430
556,671
-0.02(-0.69%)
Sep 06, 2016
2.488
2.488
2.437
2.447
559,540
-0.04(-1.45%)
Sep 02, 2016
2.477
2.483
2.483
2.483
284,566
+0.03(+1.04%)
Sep 01, 2016
2.483
2.483
2.409
2.458
393,983
-0.02(-0.94%)
Aug 31, 2016
2.488
2.505
2.469
2.481
364,876
-0.02(-0.76%)
Aug 30, 2016
2.490
2.524
2.477
2.500
386,388
+0.00(+0.17%)
Aug 29, 2016
2.490
2.515
2.488
2.496
466,920
+0.00(+0.00%)
Aug 26, 2016
2.502
2.534
2.462
2.496
508,416
+0.00(+0.00%)
Aug 25, 2016
2.492
2.517
2.473
2.496
547,412
+0.00(+0.00%)
Aug 24, 2016
2.505
2.534
2.488
2.496
1,040,334
-0.01(-0.51%)
Aug 23, 2016
2.534
2.537
2.500
2.509
489,503
-0.01(-0.59%)
Aug 22, 2016
2.496
2.553
2.496
2.524
560,444
+0.03(+1.10%)
Aug 19, 2016
2.526
2.527
2.496
2.496
386,280
-0.03(-1.25%)
Aug 18, 2016
2.519
2.559
2.494
2.528
715,329
-0.01(-0.33%)
Aug 17, 2016
2.488
2.536
2.469
2.536
544,040
+0.04(+1.44%)
Aug 16, 2016
2.479
2.509
2.471
2.500
344,770
+0.01(+0.51%)
Aug 15, 2016
2.517
2.540
2.475
2.488
353,625
-0.02(-0.67%)
Aug 12, 2016
2.486
2.532
2.464
2.505
309,496
+0.01(+0.59%)
Aug 11, 2016
2.418
2.496
2.416
2.490
786,839
+0.08(+3.33%)
Aug 10, 2016
2.486
2.486
2.386
2.410
677,295
-0.04(-1.72%)
Aug 09, 2016
2.462
2.481
2.412
2.452
383,363
+0.00(+0.09%)
Aug 08, 2016
2.483
2.483
2.444
2.450
323,148
-0.02(-0.94%)
Aug 05, 2016
2.443
2.486
2.418
2.473
451,406
+0.05(+2.27%)
Aug 04, 2016
2.429
2.456
2.418
2.418
285,161
-0.00(-0.17%)
Aug 03, 2016
2.414
2.452
2.414
2.422
413,949
-0.01(-0.26%)
Aug 02, 2016
2.431
2.477
2.426
2.429
322,641
+0.00(+0.09%)
Aug 01, 2016
2.433
2.433
2.372
2.426
315,036
+0.01(+0.26%)
Jul 29, 2016
2.441
2.441
2.384
2.420
509,444
-0.02(-0.87%)
Jul 28, 2016
2.462
2.471
2.437
2.441
396,585
-0.03(-1.36%)
Jul 27, 2016
2.390
2.481
2.382
2.475
406,188
+0.10(+4.36%)
Jul 26, 2016
2.340
2.390
2.340
2.372
309,818
+0.03(+1.35%)
Jul 25, 2016
2.424
2.424
2.327
2.340
258,264
-0.08(-3.15%)
Jul 22, 2016
2.405
2.426
2.397
2.416
360,851
+0.01(+0.26%)
Jul 21, 2016
2.437
2.437
2.401
2.410
532,671
-0.01(-0.35%)
Jul 20, 2016
2.445
2.462
2.412
2.418
175,351
-0.01(-0.43%)
Jul 19, 2016
2.429
2.456
2.416
2.429
346,228
+0.00(+0.00%)
Jul 18, 2016
2.435
2.460
2.425
2.429
351,229
-0.01(-0.26%)
Jul 15, 2016
2.448
2.448
2.401
2.435
541,071
+0.01(+0.35%)
Jul 14, 2016
2.460
2.462
2.422
2.426
562,461
+0.00(+0.00%)
Jul 13, 2016
2.433
2.456
2.399
2.426
1,024,859
+0.01(+0.35%)
Jul 12, 2016
2.386
2.441
2.369
2.418
574,579
+0.05(+2.32%)
Jul 11, 2016
2.376
2.380
2.344
2.363
450,540
+0.00(+0.00%)
Jul 08, 2016
2.276
2.365
2.268
2.363
758,208
+0.10(+4.19%)
Jul 07, 2016
2.274
2.310
2.207
2.268
807,869
-0.02(-0.74%)
Jul 06, 2016
2.270
2.291
2.241
2.285
728,015
+0.01(+0.37%)
Jul 05, 2016
2.251
2.304
2.245
2.276
651,378
-0.00(-0.19%)
Jul 01, 2016
2.310
2.281
2.281
2.281
550,253
-0.02(-0.74%)
Jun 30, 2016
2.175
2.317
2.173
2.298
1,312,127
+0.12(+5.63%)
Jun 29, 2016
2.105
2.181
2.105
2.175
727,940
+0.10(+4.89%)
Jun 28, 2016
2.114
2.143
2.065
2.074
565,449
-0.01(-0.30%)
Jun 27, 2016
2.175
2.190
2.063
2.080
648,925
-0.12(-5.56%)
Jun 24, 2016
2.205
2.241
2.172
2.203
1,343,045
-0.09(-4.05%)
Jun 23, 2016
2.192
2.314
2.184
2.295
678,242
+0.12(+5.43%)
Jun 22, 2016
2.209
2.224
2.175
2.177
539,329
-0.02(-0.77%)
Jun 21, 2016
2.270
2.274
2.184
2.194
537,558
-0.06(-2.72%)
Jun 20, 2016
2.234
2.289
2.226
2.255
371,904
+0.05(+2.20%)
Jun 17, 2016
2.241
2.276
2.192
2.207
990,404
-0.04(-1.69%)
Jun 16, 2016
2.310
2.310
2.241
2.245
666,877
-0.07(-3.10%)
Jun 15, 2016
2.333
2.348
2.312
2.317
527,173
+0.00(+0.00%)
Jun 14, 2016
2.272
2.321
2.270
2.317
827,809
+0.04(+1.67%)
Jun 13, 2016
2.272
2.295
2.255
2.279
630,457
+0.02(+0.84%)
Jun 10, 2016
2.224
2.291
2.201
2.260
532,500
+0.03(+1.23%)
Jun 09, 2016
2.306
2.348
2.230
2.232
1,271,389
-0.07(-3.21%)
Jun 08, 2016
2.344
2.363
2.302
2.306
863,628
-0.03(-1.18%)
Jun 07, 2016
2.323
2.352
2.323
2.333
705,338
+0.00(+0.18%)
Jun 06, 2016
2.323
2.372
2.323
2.329
777,605
+0.00(+0.09%)
Jun 03, 2016
2.350
2.376
2.325
2.327
508,203
-0.04(-1.52%)
Jun 02, 2016
2.374
2.399
2.333
2.363
648,939
-0.01(-0.53%)
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.