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 (%)
May 31, 2012
1.966
1.966
1.870
1.897
361,923
-0.06(-2.96%)
May 30, 2012
1.908
2.001
1.908
1.955
401,102
+0.03(+1.70%)
May 29, 2012
1.949
1.964
1.914
1.922
264,755
-0.00(-0.10%)
May 25, 2012
1.928
1.930
1.910
1.924
194,953
+0.02(+0.81%)
May 24, 2012
1.916
1.930
1.864
1.908
149,881
-0.00(-0.20%)
May 23, 2012
1.845
1.930
1.845
1.912
213,437
+0.05(+2.80%)
May 22, 2012
1.901
1.904
1.839
1.860
336,493
-0.04(-2.13%)
May 21, 2012
1.899
1.916
1.883
1.901
172,303
+0.00(+0.20%)
May 18, 2012
1.881
1.914
1.881
1.897
267,666
+0.01(+0.41%)
May 17, 2012
1.906
1.931
1.883
1.889
189,578
-0.01(-0.71%)
May 16, 2012
1.916
1.937
1.897
1.903
293,760
+0.00(+0.20%)
May 15, 2012
1.904
1.918
1.881
1.899
202,475
-0.01(-0.51%)
May 14, 2012
1.918
1.946
1.908
1.908
230,085
-0.03(-1.79%)
May 11, 2012
1.906
1.945
1.883
1.943
271,619
+0.02(+0.80%)
May 10, 2012
1.897
1.972
1.874
1.928
580,212
+0.06(+3.09%)
May 09, 2012
1.852
1.883
1.852
1.870
327,336
+0.00(+0.10%)
May 08, 2012
1.850
1.881
1.850
1.868
154,633
+0.01(+0.52%)
May 07, 2012
1.872
1.895
1.852
1.858
232,969
+0.00(+0.21%)
May 04, 2012
1.895
1.906
1.845
1.854
261,985
-0.06(-2.93%)
May 03, 2012
1.904
1.928
1.899
1.910
285,330
+0.01(+0.61%)
May 02, 2012
1.872
1.904
1.872
1.899
338,609
+0.04(+2.07%)
May 01, 2012
1.897
1.945
1.860
1.860
296,396
-0.04(-1.93%)
Apr 30, 2012
1.928
1.945
1.888
1.897
120,933
-0.04(-1.99%)
Apr 27, 2012
1.922
1.942
1.916
1.935
76,681
+0.02(+1.01%)
Apr 26, 2012
1.931
1.976
1.910
1.916
114,495
-0.03(-1.39%)
Apr 25, 2012
1.956
1.960
1.924
1.943
125,395
+0.01(+0.60%)
Apr 24, 2012
1.904
1.941
1.904
1.931
102,096
+0.03(+1.73%)
Apr 23, 2012
1.976
2.026
1.895
1.899
385,580
-0.10(-4.92%)
Apr 20, 2012
2.010
2.080
1.983
1.997
282,793
+0.02(+0.97%)
Apr 19, 2012
2.014
2.041
1.976
1.978
108,384
-0.04(-1.82%)
Apr 18, 2012
2.016
2.053
2.014
2.014
148,273
-0.02(-0.85%)
Apr 17, 2012
2.057
2.080
2.014
2.032
244,523
-0.03(-1.31%)
Apr 16, 2012
2.032
2.068
2.014
2.059
46,425
+0.04(+2.20%)
Apr 13, 2012
2.086
2.095
2.014
2.014
152,833
-0.09(-4.13%)
Apr 12, 2012
2.103
2.128
2.045
2.101
205,796
-0.01(-0.64%)
Apr 11, 2012
2.062
2.138
2.020
2.115
188,240
+0.08(+3.88%)
Apr 10, 2012
2.070
2.080
2.014
2.036
253,684
-0.02(-1.12%)
Apr 09, 2012
2.047
2.105
2.043
2.059
219,720
-0.03(-1.66%)
Apr 05, 2012
2.068
2.132
2.064
2.093
135,947
+0.01(+0.56%)
Apr 04, 2012
2.086
2.132
2.082
2.082
157,206
-0.03(-1.55%)
Apr 03, 2012
2.184
2.204
2.105
2.115
189,438
-0.09(-3.94%)
Apr 02, 2012
2.088
2.211
2.068
2.201
355,075
+0.08(+4.01%)
Mar 30, 2012
2.167
2.167
2.111
2.116
203,544
-0.01(-0.54%)
Mar 29, 2012
2.113
2.146
2.101
2.128
62,674
-0.01(-0.36%)
Mar 28, 2012
2.143
2.180
2.122
2.136
132,642
-0.00(-0.18%)
Mar 27, 2012
2.159
2.165
2.140
2.140
173,553
-0.01(-0.45%)
Mar 26, 2012
2.097
2.149
2.093
2.149
285,164
+0.08(+3.91%)
Mar 23, 2012
2.030
2.097
2.022
2.068
174,212
+0.05(+2.39%)
Mar 22, 2012
2.014
2.034
2.012
2.020
181,096
+0.00(+0.10%)
Mar 21, 2012
2.088
2.099
2.014
2.018
295,753
-0.07(-3.23%)
Mar 20, 2012
2.109
2.111
2.070
2.086
151,214
-0.03(-1.64%)
Mar 19, 2012
2.109
2.184
2.109
2.120
145,720
+0.02(+0.92%)
Mar 16, 2012
2.215
2.215
2.091
2.101
308,432
-0.09(-4.30%)
Mar 15, 2012
2.234
2.303
2.163
2.196
260,439
+0.00(+0.18%)
Mar 14, 2012
2.246
2.248
2.182
2.192
66,207
-0.05(-2.32%)
Mar 13, 2012
2.203
2.251
2.199
2.244
144,989
+0.07(+3.19%)
Mar 12, 2012
2.174
2.194
2.153
2.174
78,196
+0.00(+0.00%)
Mar 09, 2012
2.124
2.184
2.093
2.174
153,207
+0.04(+2.08%)
Mar 08, 2012
2.064
2.155
2.034
2.130
104,591
+0.08(+3.95%)
Mar 07, 2012
2.026
2.064
2.018
2.049
112,352
+0.04(+1.92%)
Mar 06, 2012
2.045
2.089
2.001
2.010
133,654
-0.07(-3.25%)
Mar 05, 2012
2.064
2.080
2.014
2.078
159,562
+0.03(+1.32%)
Mar 02, 2012
2.255
2.286
2.014
2.051
202,491
-0.19(-8.67%)
Mar 01, 2012
2.147
2.294
2.147
2.246
196,520
+0.12(+5.43%)
Feb 29, 2012
2.294
2.303
2.128
2.130
171,141
-0.15(-6.44%)
Feb 28, 2012
2.298
2.309
2.263
2.276
112,093
-0.03(-1.34%)
Feb 27, 2012
2.271
2.323
2.261
2.307
67,685
+0.01(+0.42%)
Feb 24, 2012
2.303
2.330
2.286
2.298
180,329
-0.01(-0.42%)
Feb 23, 2012
2.167
2.313
2.167
2.307
288,355
+0.15(+6.97%)
Feb 22, 2012
2.136
2.184
2.136
2.157
128,030
+0.03(+1.27%)
Feb 21, 2012
2.140
2.180
2.120
2.130
145,949
-0.00(-0.18%)
Feb 17, 2012
2.172
2.199
2.095
2.134
200,597
-0.02(-0.98%)
Feb 16, 2012
2.076
2.180
2.076
2.155
205,012
+0.08(+3.90%)
Feb 15, 2012
2.157
2.205
2.066
2.074
146,737
-0.06(-2.98%)
Feb 14, 2012
2.196
2.209
2.120
2.138
121,639
-0.05(-2.20%)
Feb 13, 2012
2.302
2.302
2.163
2.186
187,555
-0.08(-3.65%)
Feb 10, 2012
2.292
2.302
2.265
2.269
100,208
-0.06(-2.73%)
Feb 09, 2012
2.356
2.356
2.330
2.332
46,923
-0.02(-0.98%)
Feb 08, 2012
2.309
2.361
2.305
2.356
95,705
+0.06(+2.78%)
Feb 07, 2012
2.319
2.329
2.278
2.292
119,169
-0.02(-0.83%)
Feb 06, 2012
2.344
2.363
2.296
2.311
101,214
-0.06(-2.36%)
Feb 03, 2012
2.394
2.394
2.357
2.367
281,284
+0.02(+0.99%)
Feb 02, 2012
2.317
2.371
2.313
2.344
169,164
+0.04(+1.59%)
Feb 01, 2012
2.327
2.327
2.275
2.307
305,791
+0.01(+0.34%)
Jan 31, 2012
2.317
2.317
2.273
2.300
111,087
+0.00(+0.17%)
Jan 30, 2012
2.312
2.340
2.296
2.296
102,200
-0.07(-2.78%)
Jan 27, 2012
2.344
2.369
2.344
2.361
77,163
+0.00(+0.00%)
Jan 26, 2012
2.377
2.390
2.356
2.361
103,300
+0.00(+0.16%)
Jan 25, 2012
2.348
2.392
2.348
2.357
94,760
+0.00(+0.08%)
Jan 24, 2012
2.309
2.386
2.309
2.356
211,611
+0.02(+0.91%)
Jan 23, 2012
2.330
2.342
2.327
2.334
89,235
-0.01(-0.25%)
Jan 20, 2012
2.338
2.352
2.323
2.340
116,471
-0.01(-0.25%)
Jan 19, 2012
2.386
2.386
2.337
2.346
58,549
-0.04(-1.70%)
Jan 18, 2012
2.373
2.396
2.317
2.386
143,946
+0.01(+0.57%)
Jan 17, 2012
2.384
2.409
2.363
2.373
221,162
+0.03(+1.32%)
Jan 13, 2012
2.334
2.382
2.327
2.342
147,080
-0.03(-1.30%)
Jan 12, 2012
2.392
2.402
2.336
2.373
115,667
-0.01(-0.24%)
Jan 11, 2012
2.400
2.417
2.371
2.379
136,310
-0.02(-0.88%)
Jan 10, 2012
2.409
2.438
2.398
2.400
329,401
+0.06(+2.64%)
Jan 09, 2012
2.329
2.395
2.319
2.338
176,770
+0.03(+1.34%)
Jan 06, 2012
2.373
2.373
2.282
2.307
177,148
-0.06(-2.45%)
Jan 05, 2012
2.359
2.377
2.278
2.365
112,824
-0.02(-0.81%)
Jan 04, 2012
2.427
2.487
2.379
2.384
78,009
-0.01(-0.40%)
Dec 30, 2011
2.365
2.400
2.365
2.394
111,647
+0.01(+0.24%)
Dec 29, 2011
2.265
2.398
2.244
2.388
161,699
+0.15(+6.63%)
Dec 28, 2011
2.373
2.427
2.236
2.240
125,078
-0.13(-5.53%)
Dec 27, 2011
2.429
2.433
2.361
2.371
171,691
-0.07(-2.69%)
Dec 23, 2011
2.463
2.463
2.427
2.436
59,027
-0.02(-0.63%)
Dec 21, 2011
2.429
2.477
2.429
2.452
137,866
+0.02(+0.95%)
Dec 20, 2011
2.398
2.446
2.388
2.429
320,820
+0.11(+4.83%)
Dec 19, 2011
2.413
2.419
2.307
2.317
220,228
-0.05(-2.20%)
Dec 16, 2011
2.421
2.433
2.344
2.369
969,257
-0.04(-1.68%)
Dec 15, 2011
2.456
2.456
2.396
2.409
196,234
-0.00(-0.08%)
Dec 14, 2011
2.288
2.419
2.276
2.411
236,222
+0.10(+4.25%)
Dec 13, 2011
2.388
2.448
2.311
2.313
176,427
-0.07(-2.75%)
Dec 12, 2011
2.379
2.388
2.334
2.379
128,964
-0.02(-0.96%)
Dec 09, 2011
2.267
2.425
2.267
2.402
264,169
+0.15(+6.50%)
Dec 08, 2011
2.367
2.373
2.246
2.255
208,415
-0.13(-5.42%)
Dec 07, 2011
2.379
2.400
2.379
2.384
402,700
-0.01(-0.32%)
Dec 06, 2011
2.384
2.417
2.384
2.392
445,479
-0.00(-0.16%)
Dec 05, 2011
2.404
2.444
2.369
2.396
290,025
+0.02(+0.81%)
Dec 02, 2011
2.377
2.419
2.361
2.377
138,468
+0.03(+1.15%)
Dec 01, 2011
2.404
2.409
2.334
2.350
437,479
-0.09(-3.64%)
Nov 30, 2011
2.078
2.473
2.066
2.438
321,479
+0.45(+22.46%)
Nov 29, 2011
2.024
2.116
1.987
1.991
87,238
-0.05(-2.64%)
Nov 28, 2011
2.041
2.153
1.974
2.045
271,520
+0.08(+3.82%)
Nov 25, 2011
2.028
2.074
1.970
1.970
136,580
-0.03(-1.45%)
Nov 23, 2011
2.136
2.167
1.993
1.999
236,860
-0.15(-6.91%)
Nov 22, 2011
2.167
2.203
2.140
2.147
98,356
-0.01(-0.45%)
Nov 21, 2011
2.238
2.273
2.153
2.157
145,995
-0.11(-4.77%)
Nov 18, 2011
2.209
2.268
2.209
2.265
188,001
+0.04(+1.82%)
Nov 17, 2011
2.269
2.269
2.209
2.224
149,928
-0.03(-1.37%)
Nov 16, 2011
2.352
2.352
2.132
2.255
165,803
-0.12(-4.96%)
Nov 15, 2011
2.371
2.388
2.366
2.373
344,975
+0.01(+0.24%)
Nov 14, 2011
2.332
2.375
2.311
2.367
374,950
+0.03(+1.49%)
Nov 11, 2011
2.242
2.332
2.076
2.332
332,332
+0.11(+4.94%)
Nov 10, 2011
2.074
2.246
2.038
2.223
228,321
+0.21(+10.44%)
Nov 09, 2011
2.120
2.159
1.997
2.012
229,079
-0.14(-6.62%)
Nov 08, 2011
2.132
2.169
2.116
2.155
144,014
+0.03(+1.27%)
Nov 07, 2011
2.130
2.170
2.122
2.128
60,899
-0.01(-0.36%)
Nov 04, 2011
2.157
2.196
2.122
2.136
99,787
-0.02(-1.07%)
Nov 03, 2011
2.088
2.178
2.088
2.159
173,989
+0.08(+4.09%)
Nov 02, 2011
2.066
2.080
1.983
2.074
220,072
+0.05(+2.67%)
Nov 01, 2011
2.140
2.151
2.010
2.020
208,447
-0.16(-7.26%)
Oct 31, 2011
2.246
2.246
2.176
2.178
172,645
-0.09(-4.07%)
Oct 28, 2011
2.292
2.309
2.217
2.271
287,623
-0.02(-0.84%)
Oct 27, 2011
2.190
2.290
2.188
2.290
514,269
+0.15(+7.12%)
Oct 26, 2011
2.059
2.157
2.018
2.138
156,713
+0.11(+5.32%)
Oct 25, 2011
2.095
2.105
2.020
2.030
189,708
-0.07(-3.48%)
Oct 24, 2011
2.084
2.109
2.082
2.103
237,317
+0.05(+2.35%)
Oct 21, 2011
2.032
2.063
1.974
2.055
261,772
+0.06(+3.19%)
Oct 20, 2011
2.147
2.147
1.951
1.991
148,060
-0.16(-7.27%)
Oct 19, 2011
2.213
2.213
2.140
2.147
109,219
-0.07(-2.96%)
Oct 18, 2011
2.196
2.242
2.120
2.213
240,181
+0.04(+2.04%)
Oct 17, 2011
2.259
2.284
2.163
2.169
144,657
-0.10(-4.50%)
Oct 14, 2011
2.180
2.278
2.180
2.271
160,589
+0.11(+4.99%)
Oct 13, 2011
2.097
2.167
2.097
2.163
122,163
+0.05(+2.37%)
Oct 12, 2011
2.068
2.132
2.043
2.113
209,131
+0.05(+2.62%)
Oct 11, 2011
2.047
2.063
2.028
2.059
147,266
-0.00(-0.19%)
Oct 10, 2011
2.014
2.082
2.010
2.063
325,142
+0.06(+3.18%)
Oct 07, 2011
2.028
2.045
1.978
1.999
343,885
-0.02(-1.14%)
Oct 06, 2011
2.045
2.045
1.985
2.022
250,468
-0.02(-1.04%)
Oct 05, 2011
2.055
2.055
1.993
2.043
100,695
+0.00(+0.19%)
Oct 04, 2011
1.856
2.064
1.847
2.039
413,205
+0.18(+9.64%)
Oct 03, 2011
2.024
2.091
1.845
1.860
249,062
-0.14(-7.21%)
Sep 30, 2011
2.051
2.086
1.991
2.005
261,829
-0.07(-3.35%)
Sep 29, 2011
2.109
2.109
2.026
2.074
85,038
+0.00(+0.19%)
Sep 28, 2011
2.207
2.207
2.061
2.070
155,214
-0.12(-5.62%)
Sep 27, 2011
2.186
2.196
2.091
2.194
279,935
+0.06(+2.71%)
Sep 26, 2011
2.088
2.149
2.047
2.136
121,939
+0.05(+2.40%)
Sep 23, 2011
1.914
2.136
1.914
2.086
298,341
+0.18(+9.18%)
Sep 22, 2011
1.937
1.966
1.881
1.910
386,581
-0.06(-2.94%)
Sep 21, 2011
2.057
2.167
1.958
1.968
184,391
-0.09(-4.31%)
Sep 20, 2011
2.093
2.128
2.053
2.057
177,626
-0.04(-1.75%)
Sep 19, 2011
2.111
2.128
2.091
2.093
86,958
-0.04(-2.07%)
Sep 16, 2011
2.109
2.149
2.093
2.138
559,772
+0.04(+1.74%)
Sep 15, 2011
2.093
2.120
2.005
2.101
184,863
+0.02(+0.93%)
Sep 14, 2011
2.049
2.088
1.997
2.082
365,856
+0.05(+2.27%)
Sep 13, 2011
2.007
2.045
1.995
2.036
83,150
+0.04(+2.03%)
Sep 12, 2011
1.995
2.010
1.947
1.995
121,286
-0.02(-0.77%)
Sep 09, 2011
2.045
2.091
1.993
2.010
284,651
-0.05(-2.52%)
Sep 08, 2011
2.047
2.110
2.001
2.063
189,827
-0.00(-0.09%)
Sep 07, 2011
1.974
2.072
1.974
2.064
253,529
+0.11(+5.62%)
Sep 06, 2011
1.883
2.012
1.883
1.955
291,281
+0.04(+2.01%)
Sep 02, 2011
2.091
2.091
1.908
1.916
308,323
-0.20(-9.39%)
Sep 01, 2011
2.186
2.242
2.105
2.115
222,184
-0.06(-2.83%)
Aug 31, 2011
2.207
2.207
2.140
2.176
143,666
-0.03(-1.14%)
Aug 30, 2011
2.138
2.211
2.111
2.201
299,415
+0.04(+1.78%)
Aug 29, 2011
2.066
2.165
2.066
2.163
146,711
+0.11(+5.15%)
Aug 26, 2011
2.018
2.074
1.976
2.057
94,786
+0.04(+2.11%)
Aug 25, 2011
2.115
2.126
2.007
2.014
147,718
-0.10(-4.74%)
Aug 24, 2011
2.063
2.120
2.034
2.115
107,590
+0.05(+2.33%)
Aug 23, 2011
1.964
2.072
1.939
2.066
246,421
+0.12(+5.93%)
Aug 22, 2011
2.014
2.049
1.903
1.951
357,337
-0.03(-1.75%)
Aug 19, 2011
1.931
2.043
1.928
1.985
254,348
+0.04(+2.18%)
Aug 18, 2011
2.124
2.138
1.928
1.943
320,141
-0.19(-9.11%)
Aug 17, 2011
2.059
2.149
2.049
2.138
110,978
+0.09(+4.43%)
Aug 16, 2011
2.118
2.124
2.024
2.047
167,546
-0.08(-3.80%)
Aug 15, 2011
2.128
2.182
2.090
2.128
145,710
+0.00(+0.00%)
Aug 12, 2011
2.043
2.186
2.009
2.128
735,411
+0.09(+4.55%)
Aug 11, 2011
2.061
2.118
2.024
2.036
383,525
-0.01(-0.38%)
Aug 10, 2011
2.313
2.313
2.037
2.043
396,147
-0.21(-9.32%)
Aug 09, 2011
2.327
2.392
2.115
2.253
503,032
-0.00(-0.09%)
Aug 08, 2011
2.327
2.400
2.255
2.255
466,915
-0.09(-3.86%)
Aug 05, 2011
2.317
2.369
2.275
2.346
195,311
+0.04(+1.59%)
Aug 04, 2011
2.346
2.390
2.309
2.309
247,775
-0.05(-1.96%)
Aug 03, 2011
2.327
2.371
2.303
2.356
155,546
+0.04(+1.66%)
Aug 02, 2011
2.369
2.392
2.315
2.317
138,644
-0.05(-2.12%)
Aug 01, 2011
2.390
2.400
2.329
2.367
405,859
+0.00(+0.16%)
Jul 29, 2011
2.344
2.394
2.334
2.363
546,932
+0.02(+0.74%)
Jul 28, 2011
2.311
2.357
2.311
2.346
135,194
+0.03(+1.08%)
Jul 27, 2011
2.323
2.332
2.313
2.321
328,145
-0.02(-0.82%)
Jul 26, 2011
2.386
2.386
2.317
2.340
174,944
-0.04(-1.62%)
Jul 25, 2011
2.394
2.419
2.371
2.379
202,247
-0.03(-1.28%)
Jul 22, 2011
2.413
2.417
2.400
2.409
60,038
-0.02(-0.64%)
Jul 21, 2011
2.384
2.427
2.381
2.425
72,733
+0.05(+2.28%)
Jul 20, 2011
2.398
2.421
2.359
2.371
157,595
-0.03(-1.36%)
Jul 19, 2011
2.384
2.417
2.373
2.404
157,751
+0.03(+1.05%)
Jul 18, 2011
2.381
2.390
2.300
2.379
303,016
-0.00(-0.16%)
Jul 15, 2011
2.421
2.421
2.377
2.382
153,554
-0.04(-1.75%)
Jul 14, 2011
2.456
2.458
2.423
2.425
238,308
-0.03(-1.26%)
Jul 13, 2011
2.458
2.469
2.450
2.456
582,759
+0.01(+0.31%)
Jul 12, 2011
2.415
2.477
2.415
2.448
619,759
+0.03(+1.44%)
Jul 11, 2011
2.406
2.431
2.398
2.413
156,620
+0.01(+0.24%)
Jul 08, 2011
2.396
2.423
2.381
2.408
117,893
-0.01(-0.24%)
Jul 07, 2011
2.354
2.438
2.354
2.413
291,021
+0.08(+3.30%)
Jul 06, 2011
2.346
2.481
2.305
2.336
416,095
+0.01(+0.58%)
Jul 05, 2011
2.323
2.361
2.313
2.323
130,971
+0.00(+0.00%)
Jul 01, 2011
2.342
2.342
2.315
2.323
162,244
-0.01(-0.50%)
Jun 30, 2011
2.325
2.363
2.321
2.334
505,969
+0.02(+0.92%)
Jun 29, 2011
2.371
2.398
2.305
2.313
258,053
-0.05(-1.96%)
Jun 28, 2011
2.346
2.361
2.344
2.359
277,139
+0.03(+1.16%)
Jun 27, 2011
2.332
2.359
2.288
2.332
460,549
+0.03(+1.09%)
Jun 24, 2011
2.361
2.465
2.307
2.307
9,294,320
-0.05(-2.29%)
Jun 23, 2011
2.371
2.417
2.276
2.361
812,232
-0.03(-1.21%)
Jun 22, 2011
2.409
2.438
2.386
2.390
269,601
-0.02(-0.72%)
Jun 21, 2011
2.438
2.462
2.367
2.408
286,606
-0.03(-1.26%)
Jun 20, 2011
2.396
2.438
2.388
2.438
297,480
+0.03(+1.44%)
Jun 17, 2011
2.413
2.422
2.340
2.404
1,355,206
-0.00(-0.08%)
Jun 16, 2011
2.427
2.452
2.381
2.406
206,927
-0.00(-0.16%)
Jun 15, 2011
2.363
2.409
2.363
2.409
236,461
+0.05(+2.04%)
Jun 14, 2011
2.438
2.475
2.342
2.361
2,573,776
-0.13(-5.04%)
Jun 13, 2011
2.454
2.514
2.423
2.487
401,698
+0.05(+2.22%)
Jun 10, 2011
2.504
2.506
2.359
2.433
2,474,839
-0.06(-2.25%)
Jun 09, 2011
2.506
2.523
2.458
2.489
171,011
-0.03(-1.37%)
Jun 08, 2011
2.519
2.542
2.489
2.523
169,538
+0.02(+0.77%)
Jun 07, 2011
2.577
2.577
2.313
2.504
219,860
-0.04(-1.52%)
Jun 06, 2011
2.635
2.641
2.502
2.542
242,878
-0.07(-2.80%)
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.