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
)
4.520
+0.020 (+0.44%)
Streaming Delayed Price
Updated: 12:57 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 (%)
May 28, 2021
4.416
4.454
4.276
4.340
950,707
-0.06(-1.44%)
May 27, 2021
4.521
4.559
4.399
4.404
940,020
-0.06(-1.41%)
May 26, 2021
4.378
4.500
4.336
4.467
1,087,822
+0.11(+2.61%)
May 25, 2021
4.660
4.706
4.336
4.353
1,576,195
-0.24(-5.22%)
May 24, 2021
4.849
4.874
4.538
4.593
1,622,142
-0.30(-6.18%)
May 21, 2021
5.026
5.072
4.845
4.895
1,355,349
-0.05(-1.10%)
May 20, 2021
5.677
5.710
4.916
4.950
2,657,416
-0.70(-12.35%)
May 19, 2021
5.605
5.686
5.396
5.647
2,264,363
-0.07(-1.24%)
May 18, 2021
5.761
5.842
5.669
5.718
1,758,428
-0.02(-0.37%)
May 17, 2021
5.382
5.832
5.360
5.740
2,589,426
+0.46(+8.65%)
May 14, 2021
5.268
5.339
5.091
5.283
1,162,367
+0.06(+1.15%)
May 13, 2021
4.779
5.244
4.755
5.222
1,383,369
+0.43(+9.02%)
May 12, 2021
5.070
5.456
4.765
4.790
2,696,044
-0.25(-4.92%)
May 11, 2021
4.354
5.049
4.255
5.038
5,921,797
+1.06(+26.74%)
May 10, 2021
4.553
4.553
3.934
3.975
1,635,324
-0.72(-15.26%)
May 07, 2021
4.716
4.716
4.645
4.691
298,754
-0.02(-0.53%)
May 06, 2021
4.701
4.742
4.616
4.716
442,807
+0.03(+0.60%)
May 05, 2021
4.677
4.748
4.631
4.687
203,678
+0.04(+0.76%)
May 04, 2021
4.567
4.673
4.567
4.652
284,867
+0.04(+0.77%)
May 03, 2021
4.549
4.652
4.542
4.616
469,685
+0.12(+2.60%)
Apr 30, 2021
4.510
4.563
4.478
4.500
361,846
-0.05(-1.09%)
Apr 29, 2021
4.652
4.652
4.538
4.549
283,230
-0.06(-1.38%)
Apr 28, 2021
4.574
4.634
4.563
4.613
284,935
+0.01(+0.23%)
Apr 27, 2021
4.659
4.659
4.553
4.602
249,462
-0.03(-0.61%)
Apr 26, 2021
4.556
4.670
4.549
4.631
320,343
+0.09(+1.95%)
Apr 23, 2021
4.539
4.595
4.514
4.542
324,306
+0.04(+0.87%)
Apr 22, 2021
4.531
4.574
4.471
4.503
326,118
-0.00(-0.08%)
Apr 21, 2021
4.510
4.581
4.485
4.507
398,019
+0.01(+0.32%)
Apr 20, 2021
4.624
4.634
4.450
4.492
359,094
-0.11(-2.46%)
Apr 19, 2021
4.783
4.822
4.592
4.606
513,403
-0.21(-4.41%)
Apr 16, 2021
4.882
4.918
4.783
4.818
319,508
-0.02(-0.51%)
Apr 15, 2021
4.872
4.932
4.811
4.843
272,431
-0.01(-0.15%)
Apr 14, 2021
4.847
4.957
4.829
4.850
293,041
-0.01(-0.15%)
Apr 13, 2021
4.939
4.946
4.811
4.857
403,512
-0.09(-1.72%)
Apr 12, 2021
4.911
4.978
4.900
4.942
242,132
+0.05(+0.94%)
Apr 09, 2021
4.946
4.967
4.893
4.896
252,332
-0.02(-0.43%)
Apr 08, 2021
5.003
5.003
4.889
4.918
331,204
-0.05(-1.00%)
Apr 07, 2021
5.042
5.081
4.941
4.967
368,515
-0.06(-1.27%)
Apr 06, 2021
5.098
5.160
5.027
5.031
262,894
-0.07(-1.32%)
Apr 05, 2021
5.190
5.201
5.049
5.098
409,890
-0.02(-0.48%)
Apr 01, 2021
5.159
5.159
5.056
5.123
274,630
-0.02(-0.48%)
Mar 31, 2021
5.095
5.219
5.024
5.148
879,477
+0.06(+1.18%)
Mar 30, 2021
4.967
5.155
4.932
5.088
329,212
+0.11(+2.28%)
Mar 29, 2021
5.045
5.166
4.946
4.974
395,857
-0.14(-2.70%)
Mar 26, 2021
5.077
5.159
4.985
5.112
417,449
+0.11(+2.27%)
Mar 25, 2021
4.779
5.027
4.739
4.999
450,424
+0.18(+3.75%)
Mar 24, 2021
4.779
5.006
4.779
4.818
562,247
+0.06(+1.27%)
Mar 23, 2021
4.935
4.960
4.733
4.758
437,974
-0.24(-4.75%)
Mar 22, 2021
5.123
5.190
4.960
4.996
535,010
-0.13(-2.49%)
Mar 19, 2021
5.194
5.201
4.978
5.123
1,585,122
-0.08(-1.50%)
Mar 18, 2021
5.339
5.428
5.183
5.201
469,141
-0.15(-2.85%)
Mar 17, 2021
5.385
5.407
5.130
5.353
594,652
+0.02(+0.33%)
Mar 16, 2021
5.616
5.616
5.336
5.336
409,896
-0.21(-3.77%)
Mar 15, 2021
5.757
5.757
5.506
5.545
620,851
-0.18(-3.16%)
Mar 12, 2021
5.626
5.754
5.619
5.725
388,659
+0.09(+1.57%)
Mar 11, 2021
5.658
5.658
5.520
5.637
296,352
+0.02(+0.44%)
Mar 10, 2021
5.527
5.630
5.500
5.612
361,211
+0.08(+1.41%)
Mar 09, 2021
5.591
5.626
5.499
5.534
335,624
+0.01(+0.19%)
Mar 08, 2021
5.325
5.531
5.325
5.523
450,983
+0.21(+4.00%)
Mar 05, 2021
5.222
5.322
5.027
5.311
554,623
+0.20(+3.88%)
Mar 04, 2021
5.385
5.385
5.027
5.112
472,197
-0.26(-4.82%)
Mar 03, 2021
5.477
5.495
5.318
5.371
320,789
-0.04(-0.72%)
Mar 02, 2021
5.417
5.499
5.371
5.410
346,217
-0.01(-0.26%)
Mar 01, 2021
5.300
5.431
5.290
5.424
300,939
+0.22(+4.29%)
Feb 26, 2021
5.360
5.414
5.201
5.201
531,479
-0.14(-2.59%)
Feb 25, 2021
5.533
5.551
5.315
5.339
315,112
-0.17(-3.14%)
Feb 24, 2021
5.420
5.558
5.419
5.512
391,465
+0.16(+2.97%)
Feb 23, 2021
5.576
5.576
5.293
5.353
615,725
-0.26(-4.71%)
Feb 22, 2021
5.625
5.632
5.417
5.618
610,151
+0.17(+3.04%)
Feb 19, 2021
5.300
5.491
5.286
5.452
548,897
+0.19(+3.69%)
Feb 18, 2021
5.357
5.413
5.230
5.258
492,174
-0.10(-1.84%)
Feb 17, 2021
5.650
5.703
5.350
5.357
705,453
-0.29(-5.18%)
Feb 16, 2021
6.232
6.260
5.625
5.650
979,176
-0.54(-8.72%)
Feb 12, 2021
6.278
6.303
6.045
6.190
744,426
-0.05(-0.79%)
Feb 11, 2021
5.890
6.260
5.879
6.239
1,107,120
+0.42(+7.28%)
Feb 10, 2021
5.717
5.911
5.622
5.816
821,912
+0.17(+2.94%)
Feb 09, 2021
5.689
5.770
5.434
5.650
843,406
+0.08(+1.39%)
Feb 08, 2021
5.173
5.586
5.163
5.572
919,736
+0.44(+8.52%)
Feb 05, 2021
5.205
5.216
5.046
5.135
427,046
-0.03(-0.61%)
Feb 04, 2021
5.046
5.170
4.979
5.166
618,403
+0.12(+2.45%)
Feb 03, 2021
4.979
5.075
4.916
5.043
393,894
+0.05(+0.92%)
Feb 02, 2021
4.976
5.039
4.884
4.997
366,043
+0.07(+1.51%)
Feb 01, 2021
4.810
4.940
4.729
4.923
452,422
+0.23(+4.89%)
Jan 29, 2021
4.799
4.914
4.683
4.693
675,849
-0.10(-2.06%)
Jan 28, 2021
4.888
4.888
4.697
4.792
475,279
-0.04(-0.73%)
Jan 27, 2021
4.792
4.865
4.693
4.828
416,490
-0.11(-2.22%)
Jan 26, 2021
5.096
5.096
4.905
4.937
418,204
-0.11(-2.17%)
Jan 25, 2021
5.240
5.240
4.880
5.046
668,886
-0.07(-1.45%)
Jan 22, 2021
4.909
5.133
4.798
5.120
646,378
+0.21(+4.31%)
Jan 21, 2021
5.075
5.099
4.888
4.909
385,432
-0.14(-2.73%)
Jan 20, 2021
5.152
5.278
5.022
5.046
908,063
-0.06(-1.17%)
Jan 19, 2021
4.888
5.110
4.799
5.106
612,435
+0.21(+4.33%)
Jan 15, 2021
4.905
4.958
4.764
4.895
399,275
-0.11(-2.26%)
Jan 14, 2021
4.976
5.078
4.958
5.008
755,100
+0.05(+1.00%)
Jan 13, 2021
4.990
5.022
4.912
4.958
252,436
-0.05(-0.92%)
Jan 12, 2021
4.849
5.008
4.785
5.004
254,584
+0.19(+3.88%)
Jan 11, 2021
4.669
4.824
4.657
4.817
289,079
+0.01(+0.29%)
Jan 08, 2021
5.000
5.011
4.725
4.803
328,998
-0.19(-3.75%)
Jan 07, 2021
5.039
5.092
4.944
4.990
299,164
+0.00(+0.00%)
Jan 06, 2021
4.884
5.184
4.880
4.990
1,108,772
+0.21(+4.43%)
Jan 05, 2021
4.676
4.820
4.676
4.778
453,346
+0.12(+2.58%)
Jan 04, 2021
4.549
4.683
4.517
4.658
471,453
+0.18(+3.94%)
Dec 31, 2020
4.482
4.482
4.482
293,670
+0.01(+0.16%)
Dec 30, 2020
4.393
4.492
4.393
4.475
293,670
+0.09(+2.09%)
Dec 29, 2020
4.397
4.401
4.273
4.383
381,366
-0.00(-0.08%)
Dec 28, 2020
4.422
4.503
4.369
4.386
329,457
-0.01(-0.32%)
Dec 24, 2020
4.390
4.408
4.288
4.401
162,657
+0.04(+0.97%)
Dec 23, 2020
4.298
4.372
4.252
4.358
395,611
+0.12(+2.83%)
Dec 22, 2020
4.235
4.305
4.182
4.238
456,599
+0.02(+0.59%)
Dec 21, 2020
4.210
4.256
4.129
4.213
356,545
-0.05(-1.08%)
Dec 18, 2020
4.319
4.492
4.238
4.259
2,276,918
-0.02(-0.58%)
Dec 17, 2020
4.302
4.302
4.203
4.284
310,017
+0.01(+0.17%)
Dec 16, 2020
4.351
4.376
4.259
4.277
332,940
-0.10(-2.18%)
Dec 15, 2020
4.245
4.379
4.203
4.372
321,650
+0.18(+4.29%)
Dec 14, 2020
4.256
4.279
4.189
4.192
304,041
-0.06(-1.49%)
Dec 11, 2020
4.182
4.288
4.182
4.256
235,767
+0.07(+1.69%)
Dec 10, 2020
4.249
4.263
4.125
4.185
253,170
-0.09(-2.06%)
Dec 09, 2020
4.323
4.351
4.245
4.273
264,493
-0.05(-1.06%)
Dec 08, 2020
4.210
4.319
4.206
4.319
217,218
+0.10(+2.26%)
Dec 07, 2020
4.298
4.298
4.210
4.224
180,671
-0.04(-0.91%)
Dec 04, 2020
4.256
4.298
4.182
4.263
223,582
+0.04(+1.00%)
Dec 03, 2020
4.436
4.443
4.192
4.221
412,800
-0.20(-4.63%)
Dec 02, 2020
4.443
4.549
4.371
4.425
561,785
-0.02(-0.48%)
Dec 01, 2020
4.316
4.457
4.235
4.446
725,422
+0.22(+5.09%)
Nov 30, 2020
4.270
4.319
4.185
4.231
414,903
-0.09(-2.04%)
Nov 27, 2020
4.260
4.347
4.182
4.319
220,692
+0.06(+1.49%)
Nov 25, 2020
4.246
4.309
4.193
4.256
253,724
-0.01(-0.33%)
Nov 24, 2020
4.330
4.347
4.186
4.270
304,734
-0.01(-0.33%)
Nov 23, 2020
4.175
4.298
4.140
4.284
434,262
+0.12(+2.78%)
Nov 20, 2020
4.038
4.188
3.937
4.168
446,794
+0.15(+3.67%)
Nov 19, 2020
4.119
4.119
3.937
4.021
539,573
-0.07(-1.72%)
Nov 18, 2020
4.253
4.265
4.091
4.091
350,308
-0.16(-3.80%)
Nov 17, 2020
4.260
4.290
4.147
4.253
259,186
-0.01(-0.25%)
Nov 16, 2020
4.393
4.393
4.168
4.263
384,081
-0.05(-1.22%)
Nov 13, 2020
4.263
4.365
4.249
4.316
368,199
+0.12(+2.93%)
Nov 12, 2020
4.425
4.425
4.133
4.193
472,472
-0.27(-6.13%)
Nov 11, 2020
4.376
4.604
4.376
4.467
526,446
+0.11(+2.50%)
Nov 10, 2020
4.358
4.432
4.218
4.358
481,598
+0.01(+0.24%)
Nov 09, 2020
4.607
4.683
4.330
4.347
469,094
+0.05(+1.14%)
Nov 06, 2020
4.400
4.400
4.288
4.298
142,382
-0.07(-1.69%)
Nov 05, 2020
4.182
4.404
4.182
4.372
192,090
+0.22(+5.42%)
Nov 04, 2020
4.232
4.232
4.084
4.147
308,072
-0.18(-4.22%)
Nov 03, 2020
4.369
4.390
4.284
4.330
284,601
+0.05(+1.07%)
Nov 02, 2020
4.221
4.319
4.207
4.284
184,216
+0.11(+2.61%)
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%)
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.