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 (%)
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%)
Nov 01, 2019
3.263
3.310
3.242
3.287
245,542
+0.06(+1.95%)
Oct 31, 2019
3.273
3.273
3.192
3.224
219,068
-0.05(-1.44%)
Oct 30, 2019
3.300
3.300
3.229
3.271
241,649
-0.03(-1.03%)
Oct 29, 2019
3.321
3.344
3.281
3.305
375,511
-0.04(-1.17%)
Oct 28, 2019
3.276
3.365
3.276
3.344
247,676
+0.08(+2.57%)
Oct 25, 2019
3.211
3.276
3.177
3.260
166,754
+0.05(+1.46%)
Oct 24, 2019
3.237
3.247
3.192
3.213
149,050
-0.01(-0.24%)
Oct 23, 2019
3.185
3.226
3.172
3.221
204,263
+0.04(+1.15%)
Oct 22, 2019
3.226
3.226
3.135
3.185
193,504
-0.04(-1.38%)
Oct 21, 2019
3.174
3.229
3.172
3.229
314,478
+0.11(+3.43%)
Oct 18, 2019
3.158
3.198
3.105
3.122
206,913
-0.07(-2.13%)
Oct 17, 2019
3.127
3.190
3.127
3.190
328,640
+0.06(+1.84%)
Oct 16, 2019
3.104
3.177
3.104
3.132
168,334
+0.01(+0.34%)
Oct 15, 2019
3.072
3.124
3.060
3.122
202,652
+0.05(+1.79%)
Oct 14, 2019
3.033
3.075
3.015
3.067
143,076
+0.01(+0.26%)
Oct 11, 2019
3.041
3.119
3.041
3.059
261,988
+0.09(+2.90%)
Oct 10, 2019
2.986
3.017
2.973
2.973
182,596
+0.00(+0.00%)
Oct 09, 2019
2.960
3.007
2.928
2.973
197,627
+0.05(+1.88%)
Oct 08, 2019
2.962
2.962
2.905
2.918
333,635
-0.08(-2.62%)
Oct 07, 2019
2.991
3.036
2.983
2.996
228,450
-0.01(-0.26%)
Oct 04, 2019
2.968
3.028
2.960
3.004
178,611
+0.03(+1.06%)
Oct 03, 2019
2.965
2.999
2.914
2.973
252,113
+0.00(+0.09%)
Oct 02, 2019
3.049
3.049
2.913
2.970
446,573
-0.08(-2.66%)
Oct 01, 2019
3.132
3.208
3.049
3.051
310,423
-0.07(-2.26%)
Sep 30, 2019
3.088
3.132
3.067
3.122
414,611
+0.03(+0.84%)
Sep 27, 2019
3.004
3.113
3.004
3.096
531,626
+0.07(+2.33%)
Sep 26, 2019
3.096
3.111
3.020
3.025
152,217
-0.08(-2.45%)
Sep 25, 2019
2.983
3.111
2.983
3.101
414,033
+0.09(+3.13%)
Sep 24, 2019
3.083
3.098
2.986
3.007
416,779
-0.08(-2.46%)
Sep 23, 2019
3.012
3.111
3.001
3.083
268,215
+0.04(+1.46%)
Sep 20, 2019
3.088
3.156
2.991
3.038
1,721,474
-0.05(-1.53%)
Sep 19, 2019
3.114
3.179
3.080
3.085
302,319
-0.03(-1.01%)
Sep 18, 2019
3.151
3.174
3.098
3.117
987,723
-0.04(-1.32%)
Sep 17, 2019
3.138
3.185
3.127
3.158
222,866
+0.00(+0.00%)
Sep 16, 2019
3.182
3.226
3.140
3.158
368,294
-0.04(-1.23%)
Sep 13, 2019
3.221
3.226
3.179
3.198
253,574
+0.02(+0.58%)
Sep 12, 2019
3.148
3.195
3.059
3.179
441,880
+0.04(+1.42%)
Sep 11, 2019
3.033
3.145
3.003
3.135
252,105
+0.12(+3.90%)
Sep 10, 2019
2.952
3.067
2.948
3.017
341,369
+0.06(+1.94%)
Sep 09, 2019
2.847
2.962
2.840
2.960
256,178
+0.13(+4.52%)
Sep 06, 2019
2.845
2.896
2.832
2.832
218,005
-0.02(-0.55%)
Sep 05, 2019
2.764
2.915
2.764
2.847
511,562
+0.14(+5.12%)
Sep 04, 2019
2.751
2.756
2.659
2.709
617,413
-0.01(-0.29%)
Sep 03, 2019
2.792
2.866
2.711
2.717
373,637
-0.10(-3.62%)
Aug 30, 2019
2.816
2.842
2.782
2.819
205,766
+0.02(+0.65%)
Aug 29, 2019
2.790
2.848
2.790
2.800
306,243
+0.05(+1.70%)
Aug 28, 2019
2.683
2.790
2.683
2.753
250,771
+0.05(+1.73%)
Aug 27, 2019
2.774
2.790
2.699
2.707
289,574
-0.04(-1.61%)
Aug 26, 2019
2.722
2.761
2.686
2.751
202,149
+0.06(+2.22%)
Aug 23, 2019
2.808
2.834
2.670
2.691
451,144
-0.13(-4.61%)
Aug 22, 2019
2.863
2.870
2.821
2.821
237,729
-0.03(-1.00%)
Aug 21, 2019
2.831
2.873
2.829
2.850
250,252
+0.03(+1.11%)
Aug 20, 2019
2.847
2.855
2.800
2.818
356,308
-0.03(-1.09%)
Aug 19, 2019
2.839
2.904
2.824
2.850
709,858
+0.04(+1.58%)
Aug 16, 2019
2.696
2.811
2.696
2.805
417,299
+0.13(+4.96%)
Aug 15, 2019
2.709
2.717
2.647
2.673
271,459
-0.03(-1.15%)
Aug 14, 2019
2.730
2.761
2.695
2.704
326,043
-0.09(-3.08%)
Aug 13, 2019
2.735
2.839
2.730
2.790
245,164
+0.05(+1.71%)
Aug 12, 2019
2.774
2.787
2.657
2.743
527,924
-0.16(-5.38%)
Aug 09, 2019
2.941
2.987
2.899
2.899
344,993
-0.06(-1.93%)
Aug 08, 2019
2.839
2.961
2.832
2.956
323,851
+0.14(+4.89%)
Aug 07, 2019
2.792
2.842
2.743
2.818
344,489
-0.01(-0.37%)
Aug 06, 2019
2.865
2.894
2.781
2.829
230,710
-0.02(-0.64%)
Aug 05, 2019
2.878
2.913
2.821
2.847
478,794
-0.09(-3.10%)
Aug 02, 2019
2.993
2.993
2.896
2.938
363,838
-0.07(-2.25%)
Aug 01, 2019
3.029
3.084
2.995
3.006
425,110
-0.02(-0.77%)
Jul 31, 2019
3.034
3.125
3.008
3.029
526,962
-0.01(-0.17%)
Jul 30, 2019
2.993
3.068
2.959
3.034
559,665
+0.02(+0.60%)
Jul 29, 2019
3.086
3.101
2.998
3.016
344,823
-0.08(-2.44%)
Jul 26, 2019
3.071
3.104
3.047
3.091
323,455
+0.03(+1.11%)
Jul 25, 2019
3.167
3.167
3.037
3.058
375,942
-0.11(-3.45%)
Jul 24, 2019
3.125
3.188
3.120
3.167
396,353
+0.04(+1.33%)
Jul 23, 2019
3.045
3.141
3.039
3.125
354,496
+0.09(+2.91%)
Jul 22, 2019
3.117
3.151
3.034
3.037
807,549
-0.08(-2.59%)
Jul 19, 2019
3.076
3.156
3.034
3.117
402,684
+0.03(+0.84%)
Jul 18, 2019
3.060
3.110
3.042
3.091
359,346
+0.03(+0.93%)
Jul 17, 2019
3.068
3.071
3.016
3.063
314,205
-0.01(-0.42%)
Jul 16, 2019
3.058
3.112
3.042
3.076
364,561
+0.02(+0.51%)
Jul 15, 2019
3.086
3.097
2.938
3.060
408,630
-0.02(-0.76%)
Jul 12, 2019
3.034
3.102
3.034
3.084
276,917
+0.05(+1.54%)
Jul 11, 2019
3.091
3.098
2.998
3.037
260,364
-0.05(-1.68%)
Jul 10, 2019
3.071
3.102
3.047
3.089
301,113
+0.04(+1.19%)
Jul 09, 2019
3.047
3.058
3.008
3.052
296,828
+0.00(+0.00%)
Jul 08, 2019
3.034
3.060
3.024
3.052
304,370
+0.01(+0.17%)
Jul 05, 2019
2.995
3.047
2.972
3.047
132,305
+0.02(+0.77%)
Jul 03, 2019
3.086
3.086
3.008
3.024
114,228
-0.06(-1.94%)
Jul 02, 2019
3.130
3.146
3.055
3.084
540,300
-0.04(-1.41%)
Jul 01, 2019
3.078
3.141
3.063
3.128
559,546
+0.09(+2.91%)
Jun 28, 2019
3.047
3.091
3.029
3.039
984,595
-0.00(-0.09%)
Jun 27, 2019
2.899
3.042
2.899
3.042
423,572
+0.15(+5.12%)
Jun 26, 2019
2.857
2.933
2.857
2.894
269,929
+0.04(+1.46%)
Jun 25, 2019
2.844
2.868
2.816
2.852
539,323
+0.00(+0.09%)
Jun 24, 2019
2.956
2.990
2.847
2.850
594,241
-0.11(-3.61%)
Jun 21, 2019
2.844
2.961
2.826
2.956
914,981
+0.09(+3.18%)
Jun 20, 2019
2.873
2.886
2.842
2.865
295,121
+0.03(+0.92%)
Jun 19, 2019
2.826
2.863
2.809
2.839
365,954
+0.01(+0.46%)
Jun 18, 2019
2.813
2.886
2.786
2.826
325,958
+0.05(+1.68%)
Jun 17, 2019
2.764
2.785
2.742
2.779
246,683
+0.02(+0.56%)
Jun 14, 2019
2.792
2.813
2.756
2.764
240,379
-0.03(-1.12%)
Jun 13, 2019
2.787
2.834
2.787
2.795
385,723
+0.02(+0.66%)
Jun 12, 2019
2.727
2.800
2.709
2.777
309,305
+0.03(+0.95%)
Jun 11, 2019
2.792
2.803
2.738
2.751
945,981
-0.02(-0.84%)
Jun 10, 2019
2.769
2.831
2.769
2.774
290,271
+0.02(+0.66%)
Jun 07, 2019
2.738
2.790
2.728
2.756
295,763
+0.03(+0.95%)
Jun 06, 2019
2.699
2.743
2.657
2.730
493,463
+0.03(+1.16%)
Jun 05, 2019
2.800
2.800
2.677
2.699
446,018
-0.10(-3.53%)
Jun 04, 2019
2.764
2.843
2.764
2.798
544,339
+0.05(+1.89%)
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.