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: 9:55 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, 2018
3.535
3.543
3.443
3.446
218,707
-0.09(-2.60%)
May 30, 2018
3.522
3.566
3.522
3.538
344,278
+0.04(+1.09%)
May 29, 2018
3.505
3.548
3.484
3.500
247,779
-0.02(-0.65%)
May 25, 2018
3.522
3.522
3.522
0
-0.04(-1.14%)
May 24, 2018
3.500
3.566
3.496
3.563
298,267
+0.06(+1.82%)
May 23, 2018
3.433
3.505
3.425
3.500
224,391
+0.06(+1.78%)
May 22, 2018
3.466
3.494
3.428
3.438
259,876
-0.01(-0.15%)
May 21, 2018
3.464
3.500
3.410
3.444
228,930
+0.00(+0.07%)
May 18, 2018
3.433
3.469
3.402
3.441
455,575
+0.03(+0.75%)
May 17, 2018
3.265
3.423
3.265
3.416
305,153
+0.16(+4.77%)
May 16, 2018
3.232
3.293
3.219
3.260
269,629
+0.03(+0.79%)
May 15, 2018
3.028
3.275
3.028
3.235
550,028
+0.20(+6.72%)
May 14, 2018
2.949
3.039
2.942
3.031
568,917
+0.09(+3.03%)
May 11, 2018
2.929
2.957
2.891
2.942
165,926
+0.02(+0.61%)
May 10, 2018
3.018
3.033
2.888
2.924
332,087
-0.09(-2.88%)
May 09, 2018
2.993
3.026
2.970
3.011
151,249
+0.03(+1.11%)
May 08, 2018
2.952
3.031
2.944
2.977
240,190
+0.01(+0.17%)
May 07, 2018
2.988
3.033
2.965
2.972
132,930
-0.01(-0.34%)
May 04, 2018
2.939
3.026
2.937
2.983
159,494
+0.03(+0.86%)
May 03, 2018
3.026
3.084
2.952
2.957
218,804
-0.07(-2.36%)
May 02, 2018
2.972
3.044
2.965
3.028
120,994
+0.04(+1.36%)
May 01, 2018
2.975
2.993
2.888
2.988
176,530
+0.01(+0.26%)
Apr 30, 2018
2.975
3.059
2.975
2.980
652,832
+0.01(+0.26%)
Apr 27, 2018
3.021
3.028
2.967
2.972
113,240
-0.04(-1.44%)
Apr 26, 2018
3.011
3.031
2.988
3.016
115,399
+0.01(+0.17%)
Apr 25, 2018
3.005
3.028
2.967
3.011
102,278
-0.00(-0.08%)
Apr 24, 2018
3.054
3.069
2.995
3.013
127,276
-0.03(-1.09%)
Apr 23, 2018
3.102
3.102
3.044
3.046
199,432
-0.04(-1.32%)
Apr 20, 2018
3.102
3.118
3.064
3.087
159,930
-0.03(-0.82%)
Apr 19, 2018
3.133
3.156
3.102
3.112
109,125
-0.02(-0.65%)
Apr 18, 2018
3.133
3.179
3.123
3.133
214,615
+0.01(+0.24%)
Apr 17, 2018
3.120
3.140
3.055
3.125
270,795
+0.02(+0.74%)
Apr 16, 2018
3.067
3.128
3.067
3.102
161,591
+0.05(+1.75%)
Apr 13, 2018
3.051
3.064
3.018
3.049
225,475
+0.00(+0.08%)
Apr 12, 2018
3.067
3.069
3.013
3.046
267,803
-0.01(-0.33%)
Apr 11, 2018
2.977
3.061
2.977
3.056
240,987
+0.05(+1.69%)
Apr 10, 2018
2.962
3.031
2.934
3.005
643,598
+0.08(+2.70%)
Apr 09, 2018
2.952
2.970
2.906
2.926
697,650
+0.00(+0.09%)
Apr 06, 2018
3.021
3.047
2.911
2.924
270,512
-0.10(-3.37%)
Apr 05, 2018
3.003
3.044
2.990
3.026
272,436
+0.03(+1.11%)
Apr 04, 2018
2.954
3.005
2.883
2.993
234,069
-0.01(-0.34%)
Apr 03, 2018
3.028
3.028
2.966
3.003
298,750
-0.00(-0.08%)
Apr 02, 2018
3.056
3.082
2.977
3.005
340,972
-0.05(-1.58%)
Mar 29, 2018
3.054
3.054
3.054
0
-0.09(-2.84%)
Mar 28, 2018
3.148
3.186
3.121
3.143
361,868
-0.00(-0.08%)
Mar 27, 2018
3.268
3.283
3.140
3.146
320,882
-0.11(-3.29%)
Mar 26, 2018
3.202
3.270
3.171
3.252
293,854
+0.10(+3.23%)
Mar 23, 2018
3.263
3.273
3.151
3.151
290,304
-0.11(-3.43%)
Mar 22, 2018
3.303
3.365
3.260
3.263
153,715
-0.07(-2.21%)
Mar 21, 2018
3.293
3.367
3.278
3.337
135,250
+0.04(+1.24%)
Mar 20, 2018
3.347
3.347
3.287
3.296
252,460
-0.05(-1.45%)
Mar 19, 2018
3.375
3.433
3.331
3.344
291,533
-0.11(-3.10%)
Mar 16, 2018
3.390
3.487
3.359
3.451
935,238
+0.06(+1.65%)
Mar 15, 2018
3.390
3.431
3.370
3.395
284,113
+0.03(+0.76%)
Mar 14, 2018
3.428
3.456
3.362
3.370
245,408
-0.04(-1.27%)
Mar 13, 2018
3.441
3.456
3.400
3.413
112,910
-0.02(-0.52%)
Mar 12, 2018
3.400
3.449
3.393
3.431
165,066
+0.03(+0.90%)
Mar 09, 2018
3.324
3.405
3.303
3.400
244,364
+0.09(+2.77%)
Mar 08, 2018
3.286
3.311
3.237
3.309
159,871
+0.03(+0.93%)
Mar 07, 2018
3.296
3.278
166,193
+0.04(+1.26%)
Mar 06, 2018
3.204
3.270
3.140
3.237
266,500
+0.05(+1.68%)
Mar 05, 2018
3.110
3.209
3.077
3.184
200,896
+0.06(+1.79%)
Mar 02, 2018
3.033
3.140
3.033
3.128
161,379
+0.06(+1.99%)
Mar 01, 2018
3.044
3.097
3.011
3.067
221,081
+0.01(+0.42%)
Feb 28, 2018
3.133
3.161
3.049
3.054
268,569
-0.08(-2.44%)
Feb 27, 2018
3.204
3.239
3.133
3.130
199,044
-0.08(-2.60%)
Feb 26, 2018
3.242
3.242
3.181
3.214
165,363
-0.02(-0.70%)
Feb 23, 2018
3.237
3.249
3.214
3.237
179,018
+0.03(+0.79%)
Feb 22, 2018
3.194
3.211
177,941
-0.04(-1.09%)
Feb 21, 2018
3.252
3.325
3.221
3.247
252,982
+0.00(+0.00%)
Feb 20, 2018
3.239
3.287
3.214
3.247
209,460
-0.01(-0.23%)
Feb 16, 2018
3.254
3.254
3.254
0
+0.02(+0.47%)
Feb 15, 2018
3.262
3.262
3.227
3.239
213,035
+0.00(+0.00%)
Feb 14, 2018
3.176
3.262
3.176
3.239
213,520
+0.02(+0.71%)
Feb 13, 2018
3.176
3.254
3.176
3.216
231,744
+0.04(+1.12%)
Feb 12, 2018
3.168
3.214
3.110
3.181
262,979
+0.01(+0.24%)
Feb 09, 2018
3.125
3.232
3.095
3.173
485,381
+0.07(+2.37%)
Feb 08, 2018
3.201
3.201
3.097
3.100
343,544
-0.11(-3.32%)
Feb 07, 2018
3.194
3.252
3.178
3.206
214,940
+0.01(+0.16%)
Feb 06, 2018
3.092
3.214
3.092
3.201
454,824
-0.01(-0.32%)
Feb 05, 2018
3.295
3.333
3.168
3.211
192,562
-0.12(-3.58%)
Feb 02, 2018
3.366
3.394
3.310
3.330
269,197
-0.07(-2.01%)
Feb 01, 2018
3.384
3.409
3.320
3.399
578,847
+0.00(+0.07%)
Jan 31, 2018
3.467
3.478
3.396
3.396
353,159
-0.05(-1.54%)
Jan 30, 2018
3.452
3.467
3.452
3.450
241,931
-0.04(-1.16%)
Jan 29, 2018
3.498
3.526
3.442
3.490
542,435
-0.02(-0.58%)
Jan 26, 2018
3.576
3.630
3.477
3.510
173,340
-0.06(-1.77%)
Jan 25, 2018
3.521
3.579
3.477
3.574
421,280
+0.08(+2.25%)
Jan 24, 2018
3.533
3.561
3.485
3.495
285,314
-0.02(-0.65%)
Jan 23, 2018
3.528
3.566
3.488
3.518
297,762
-0.02(-0.50%)
Jan 22, 2018
3.645
3.668
3.510
3.536
315,134
-0.11(-3.13%)
Jan 19, 2018
3.533
3.683
3.513
3.650
375,877
+0.11(+3.15%)
Jan 18, 2018
3.655
3.693
3.536
3.538
147,817
-0.13(-3.59%)
Jan 17, 2018
3.548
3.685
3.537
3.670
759,744
+0.13(+3.58%)
Jan 16, 2018
3.612
3.647
3.541
3.543
329,341
-0.05(-1.34%)
Jan 12, 2018
3.592
3.592
3.592
0
-0.04(-1.19%)
Jan 11, 2018
3.462
3.640
3.460
3.635
268,661
+0.18(+5.29%)
Jan 10, 2018
3.429
3.470
3.424
3.452
703,569
+0.00(+0.07%)
Jan 09, 2018
3.551
3.579
3.447
3.450
268,902
-0.10(-2.79%)
Jan 08, 2018
3.541
3.584
3.498
3.548
292,530
+0.01(+0.36%)
Jan 05, 2018
3.485
3.543
3.472
3.536
330,730
+0.05(+1.45%)
Jan 04, 2018
3.452
3.513
3.452
3.485
537,878
+0.04(+1.18%)
Jan 03, 2018
3.554
3.583
3.439
3.445
582,142
-0.12(-3.41%)
Jan 02, 2018
3.574
3.655
3.556
3.566
440,810
-0.01(-0.14%)
Dec 29, 2017
3.571
3.571
3.571
0
-0.05(-1.40%)
Dec 28, 2017
3.612
3.637
3.586
3.622
232,754
+0.01(+0.14%)
Dec 27, 2017
3.594
3.657
3.586
3.617
347,872
+0.01(+0.35%)
Dec 26, 2017
3.586
3.655
3.586
3.604
218,227
+0.00(+0.00%)
Dec 22, 2017
3.652
3.685
3.592
3.604
336,656
-0.07(-2.00%)
Dec 21, 2017
3.624
3.698
3.624
3.678
293,122
+0.06(+1.61%)
Dec 20, 2017
3.673
3.728
3.619
3.619
316,558
-0.03(-0.83%)
Dec 19, 2017
3.673
3.716
3.640
3.650
268,550
-0.02(-0.62%)
Dec 18, 2017
3.642
3.764
3.642
3.673
285,981
+0.05(+1.47%)
Dec 15, 2017
3.614
3.693
3.592
3.619
1,168,328
+0.02(+0.63%)
Dec 14, 2017
3.657
3.708
3.586
3.597
282,805
-0.05(-1.39%)
Dec 13, 2017
3.668
3.768
3.645
3.647
554,915
-0.02(-0.55%)
Dec 12, 2017
3.637
3.695
3.637
3.668
208,466
+0.03(+0.77%)
Dec 11, 2017
3.627
3.673
3.622
3.640
219,067
+0.02(+0.42%)
Dec 08, 2017
3.708
3.737
3.622
3.624
285,464
+0.00(+0.00%)
Dec 07, 2017
3.713
3.741
3.660
165,288
+0.00(+0.00%)
Dec 06, 2017
3.698
3.736
3.673
3.711
174,484
+0.01(+0.14%)
Dec 05, 2017
3.739
3.744
3.683
3.706
248,251
-0.03(-0.88%)
Dec 04, 2017
3.754
3.835
3.728
3.739
262,798
+0.03(+0.89%)
Dec 01, 2017
3.802
3.802
3.614
3.706
257,397
-0.10(-2.60%)
Nov 30, 2017
3.898
3.908
3.791
3.804
446,704
-0.07(-1.90%)
Nov 29, 2017
3.903
3.954
3.868
3.878
206,935
-0.02(-0.58%)
Nov 28, 2017
3.802
3.906
3.796
3.901
231,936
+0.10(+2.59%)
Nov 27, 2017
3.893
3.906
3.792
3.802
169,853
-0.10(-2.65%)
Nov 24, 2017
3.807
3.913
3.787
3.906
125,693
+0.12(+3.13%)
Nov 22, 2017
3.790
3.833
3.762
3.787
181,256
-0.01(-0.20%)
Nov 21, 2017
3.732
3.797
3.676
3.795
303,901
+0.09(+2.45%)
Nov 20, 2017
3.661
3.716
3.651
3.704
127,698
+0.05(+1.24%)
Nov 17, 2017
3.653
3.696
3.631
3.658
133,762
-0.01(-0.34%)
Nov 16, 2017
3.598
3.716
3.598
3.671
181,003
+0.08(+2.32%)
Nov 15, 2017
3.570
3.613
3.570
3.588
165,080
-0.01(-0.14%)
Nov 14, 2017
3.552
3.613
3.552
3.593
208,424
+0.02(+0.49%)
Nov 13, 2017
3.618
3.638
3.557
3.575
269,564
-0.06(-1.67%)
Nov 10, 2017
3.585
3.729
3.580
3.636
188,220
+0.03(+0.84%)
Nov 09, 2017
3.699
3.711
3.578
3.605
262,906
-0.14(-3.71%)
Nov 08, 2017
3.724
3.767
3.706
3.744
142,123
+0.01(+0.14%)
Nov 07, 2017
3.787
3.822
3.711
3.739
174,075
-0.06(-1.59%)
Nov 06, 2017
3.797
3.860
3.797
3.800
138,103
-0.01(-0.20%)
Nov 03, 2017
3.827
3.840
3.779
3.807
107,153
-0.02(-0.53%)
Nov 02, 2017
3.812
3.860
3.795
3.827
187,669
+0.00(+0.07%)
Nov 01, 2017
3.875
3.878
3.759
3.825
138,162
-0.01(-0.20%)
Oct 31, 2017
3.769
3.848
3.756
3.833
261,579
+0.10(+2.57%)
Oct 30, 2017
3.853
3.858
3.729
3.737
224,355
-0.11(-2.82%)
Oct 27, 2017
3.873
3.911
3.833
3.845
232,918
-0.01(-0.26%)
Oct 26, 2017
3.893
3.913
3.843
3.855
185,594
-0.02(-0.39%)
Oct 25, 2017
3.815
3.875
3.802
3.870
198,375
+0.05(+1.25%)
Oct 24, 2017
3.838
3.873
3.807
3.822
229,765
+0.02(+0.40%)
Oct 23, 2017
3.868
3.870
3.802
3.807
146,044
-0.04(-1.11%)
Oct 20, 2017
3.822
3.855
3.822
3.850
314,575
+0.07(+1.73%)
Oct 19, 2017
3.838
3.853
3.742
3.785
332,355
-0.07(-1.90%)
Oct 18, 2017
3.875
3.896
3.855
3.858
208,574
-0.00(-0.07%)
Oct 17, 2017
3.901
3.926
3.843
3.860
170,871
-0.04(-1.10%)
Oct 16, 2017
3.891
3.949
3.880
3.903
188,802
+0.02(+0.45%)
Oct 13, 2017
3.898
3.916
3.848
3.886
286,053
-0.00(-0.06%)
Oct 12, 2017
3.853
3.918
3.853
3.888
259,056
+0.02(+0.39%)
Oct 11, 2017
3.906
3.944
3.863
3.873
382,864
-0.04(-0.97%)
Oct 10, 2017
3.951
3.999
3.901
3.911
234,871
-0.01(-0.13%)
Oct 09, 2017
3.933
3.944
3.893
3.916
316,674
+0.00(+0.00%)
Oct 06, 2017
3.969
3.980
3.893
3.916
318,164
-0.08(-2.08%)
Oct 05, 2017
4.037
4.045
3.985
3.999
294,798
-0.03(-0.75%)
Oct 04, 2017
4.090
4.090
4.009
4.029
270,796
-0.07(-1.60%)
Oct 03, 2017
4.090
4.095
4.040
4.095
332,039
+0.01(+0.25%)
Oct 02, 2017
3.976
4.090
3.966
4.085
395,040
+0.11(+2.80%)
Sep 29, 2017
4.012
4.019
3.961
3.974
301,690
-0.05(-1.25%)
Sep 28, 2017
4.009
4.029
3.944
4.024
274,551
+0.01(+0.31%)
Sep 27, 2017
3.933
4.034
3.918
4.012
338,158
+0.10(+2.45%)
Sep 26, 2017
3.888
3.945
3.875
3.916
279,248
+0.05(+1.17%)
Sep 25, 2017
3.845
3.891
3.820
3.870
227,266
+0.01(+0.20%)
Sep 22, 2017
3.790
3.868
3.777
3.863
244,935
+0.08(+2.00%)
Sep 21, 2017
3.777
3.817
3.777
3.787
206,955
-0.01(-0.13%)
Sep 20, 2017
3.787
3.833
3.777
3.792
327,436
-0.00(-0.07%)
Sep 19, 2017
3.759
3.815
3.757
3.795
391,483
+0.03(+0.80%)
Sep 18, 2017
3.772
3.845
3.754
3.764
457,891
-0.01(-0.33%)
Sep 15, 2017
3.749
3.790
3.648
3.777
2,046,180
+0.04(+1.01%)
Sep 14, 2017
3.719
3.777
3.706
3.739
415,086
+0.01(+0.34%)
Sep 13, 2017
3.618
3.737
3.618
3.726
553,946
+0.10(+2.79%)
Sep 12, 2017
3.671
3.716
3.618
3.625
333,857
-0.04(-1.03%)
Sep 11, 2017
3.623
3.678
3.623
3.663
291,012
+0.07(+2.04%)
Sep 08, 2017
3.504
3.625
3.504
3.590
332,985
+0.07(+2.08%)
Sep 07, 2017
3.474
3.542
3.424
3.517
278,298
+0.03(+0.72%)
Sep 06, 2017
3.477
3.535
3.424
3.492
298,340
+0.03(+0.80%)
Sep 05, 2017
3.444
3.509
3.398
3.464
336,308
+0.02(+0.59%)
Sep 01, 2017
3.411
3.451
3.396
3.444
204,669
+0.04(+1.19%)
Aug 31, 2017
3.431
3.484
3.401
3.403
378,099
-0.01(-0.30%)
Aug 30, 2017
3.333
3.441
3.325
3.413
229,096
+0.07(+2.19%)
Aug 29, 2017
3.323
3.375
3.292
3.340
246,237
-0.01(-0.15%)
Aug 28, 2017
3.388
3.388
3.330
3.345
258,591
-0.04(-1.26%)
Aug 25, 2017
3.343
3.395
3.338
3.388
107,332
+0.06(+1.74%)
Aug 24, 2017
3.320
3.345
3.255
3.330
169,545
+0.02(+0.53%)
Aug 23, 2017
3.330
3.393
3.297
3.313
290,311
-0.04(-1.27%)
Aug 22, 2017
3.292
3.370
3.292
3.355
171,682
+0.07(+2.06%)
Aug 21, 2017
3.313
3.313
3.260
3.287
227,986
-0.03(-0.98%)
Aug 18, 2017
3.242
3.335
3.242
3.320
292,909
+0.05(+1.38%)
Aug 17, 2017
3.343
3.378
3.270
3.275
251,887
-0.07(-2.18%)
Aug 16, 2017
3.401
3.421
3.348
3.348
249,281
-0.04(-1.26%)
Aug 15, 2017
3.373
3.413
3.350
3.390
309,922
+0.02(+0.45%)
Aug 14, 2017
3.302
3.408
3.290
3.375
395,515
+0.08(+2.44%)
Aug 11, 2017
3.267
3.365
3.242
3.295
541,291
+0.00(+0.08%)
Aug 10, 2017
3.644
3.679
3.292
3.292
502,684
-0.37(-10.09%)
Aug 09, 2017
3.684
3.720
3.647
3.662
329,096
-0.07(-1.82%)
Aug 08, 2017
3.742
3.805
3.664
3.730
341,633
-0.02(-0.40%)
Aug 07, 2017
3.662
3.752
3.647
3.745
412,910
+0.08(+2.19%)
Aug 04, 2017
3.682
3.715
3.657
3.664
173,671
+0.01(+0.14%)
Aug 03, 2017
3.700
3.717
3.647
3.659
130,175
-0.03(-0.88%)
Aug 02, 2017
3.732
3.732
3.682
3.692
152,528
-0.05(-1.34%)
Aug 01, 2017
3.659
3.765
3.659
3.742
330,150
+0.08(+2.27%)
Jul 31, 2017
3.715
3.715
3.654
3.659
338,391
-0.06(-1.69%)
Jul 28, 2017
3.684
3.737
3.662
3.722
145,414
+0.04(+1.09%)
Jul 27, 2017
3.674
3.737
3.647
3.682
136,326
+0.01(+0.21%)
Jul 26, 2017
3.750
3.760
3.664
3.674
256,753
-0.08(-2.08%)
Jul 25, 2017
3.737
3.825
3.710
3.752
285,604
+0.02(+0.61%)
Jul 24, 2017
3.712
3.765
3.677
3.730
197,914
+0.02(+0.54%)
Jul 21, 2017
3.775
3.775
3.679
3.710
253,749
+0.01(+0.20%)
Jul 20, 2017
3.752
3.760
3.654
3.702
149,333
-0.06(-1.54%)
Jul 19, 2017
3.757
3.803
3.742
3.760
277,861
+0.00(+0.00%)
Jul 18, 2017
3.752
3.790
3.730
3.760
176,544
-0.02(-0.53%)
Jul 17, 2017
3.770
3.825
3.735
3.780
393,649
+0.00(+0.00%)
Jul 14, 2017
3.780
3.808
3.707
3.780
251,887
-0.01(-0.13%)
Jul 13, 2017
3.750
3.790
3.701
3.785
251,083
+0.03(+0.87%)
Jul 12, 2017
3.740
3.795
3.730
3.752
189,161
+0.03(+0.74%)
Jul 11, 2017
3.757
3.765
3.678
3.725
461,404
-0.02(-0.54%)
Jul 10, 2017
3.770
3.798
3.740
3.745
445,779
-0.05(-1.32%)
Jul 07, 2017
3.740
3.805
3.677
3.795
259,562
+0.06(+1.62%)
Jul 06, 2017
3.690
3.755
3.655
3.735
388,015
+0.02(+0.54%)
Jul 05, 2017
3.790
3.790
3.684
3.715
449,245
-0.08(-2.12%)
Jul 03, 2017
3.803
3.824
3.716
3.795
168,093
+0.00(+0.07%)
Jun 30, 2017
3.805
3.835
3.712
3.793
273,528
-0.01(-0.20%)
Jun 29, 2017
3.770
3.808
3.726
3.800
340,913
+0.03(+0.87%)
Jun 28, 2017
3.732
3.770
3.715
3.767
452,861
+0.05(+1.22%)
Jun 27, 2017
3.730
3.736
3.700
3.722
358,340
-0.01(-0.20%)
Jun 26, 2017
3.720
3.732
3.695
3.730
255,794
+0.00(+0.00%)
Jun 23, 2017
3.710
3.757
3.646
3.730
856,919
+0.03(+0.68%)
Jun 22, 2017
3.697
3.732
3.659
3.705
253,045
+0.02(+0.55%)
Jun 21, 2017
3.732
3.732
3.662
3.684
259,932
-0.05(-1.21%)
Jun 20, 2017
3.727
3.732
3.642
3.730
359,650
+0.00(+0.00%)
Jun 19, 2017
3.730
3.740
3.695
3.730
454,775
+0.03(+0.68%)
Jun 16, 2017
3.662
3.720
3.652
3.705
840,884
-0.01(-0.34%)
Jun 15, 2017
3.644
3.735
3.604
3.717
657,230
+0.03(+0.82%)
Jun 14, 2017
3.760
3.760
3.645
3.687
199,072
-0.07(-1.74%)
Jun 13, 2017
3.727
3.755
3.657
3.752
443,786
+0.04(+0.95%)
Jun 12, 2017
3.715
3.818
3.683
3.717
278,541
+0.00(+0.07%)
Jun 09, 2017
3.604
3.750
3.571
3.715
445,588
+0.12(+3.43%)
Jun 08, 2017
3.531
3.654
3.481
3.592
282,432
+0.06(+1.64%)
Jun 07, 2017
3.544
3.569
3.506
3.534
358,225
-0.02(-0.57%)
Jun 06, 2017
3.499
3.594
3.499
3.554
246,722
+0.01(+0.35%)
Jun 05, 2017
3.526
3.612
3.511
3.541
336,871
+0.00(+0.00%)
Jun 02, 2017
3.433
3.695
3.421
3.541
381,457
+0.11(+3.15%)
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.