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
+0.030 (+0.67%)
Official Closing Price
Updated: 4:10 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 29, 2015
2.433
2.487
2.347
2.485
1,160,216
+0.08(+3.27%)
May 28, 2015
2.386
2.411
2.382
2.407
210,607
+0.01(+0.52%)
May 27, 2015
2.380
2.400
2.353
2.394
441,620
+0.02(+0.69%)
May 26, 2015
2.394
2.423
2.329
2.378
585,114
-0.03(-1.20%)
May 22, 2015
2.431
2.407
2.407
2.407
268,398
-0.02(-1.02%)
May 21, 2015
2.435
2.458
2.417
2.431
390,590
+0.00(+0.00%)
May 20, 2015
2.369
2.435
2.334
2.431
627,431
+0.07(+2.97%)
May 19, 2015
2.277
2.367
2.268
2.361
956,169
+0.09(+3.80%)
May 18, 2015
2.306
2.315
2.248
2.275
810,738
-0.03(-1.34%)
May 15, 2015
2.285
2.312
2.242
2.306
280,401
+0.03(+1.27%)
May 14, 2015
2.320
2.324
2.217
2.277
374,404
-0.02(-1.07%)
May 13, 2015
2.221
2.330
2.205
2.301
528,143
+0.10(+4.59%)
May 12, 2015
2.067
2.223
2.064
2.200
567,005
+0.07(+3.39%)
May 11, 2015
2.130
2.188
2.116
2.128
574,096
+0.00(+0.10%)
May 08, 2015
2.178
2.196
2.110
2.126
431,796
-0.04(-1.81%)
May 07, 2015
2.149
2.178
2.102
2.165
512,898
+0.01(+0.48%)
May 06, 2015
2.149
2.175
2.116
2.155
483,311
+0.02(+0.87%)
May 05, 2015
2.176
2.205
2.120
2.137
313,968
-0.05(-2.17%)
May 04, 2015
2.178
2.244
2.176
2.184
417,449
+0.02(+0.76%)
May 01, 2015
2.244
2.261
2.155
2.168
500,546
-0.07(-3.22%)
Apr 30, 2015
2.303
2.303
2.221
2.240
513,112
-0.06(-2.69%)
Apr 29, 2015
2.369
2.380
2.297
2.301
337,546
-0.09(-3.62%)
Apr 28, 2015
2.318
2.398
2.318
2.388
426,030
+0.07(+3.21%)
Apr 27, 2015
2.318
2.384
2.308
2.314
448,885
+0.01(+0.45%)
Apr 24, 2015
2.297
2.328
2.285
2.303
301,446
+0.01(+0.27%)
Apr 23, 2015
2.314
2.349
2.291
2.297
286,579
-0.02(-0.71%)
Apr 22, 2015
2.256
2.334
2.233
2.314
308,114
+0.07(+3.03%)
Apr 21, 2015
2.262
2.299
2.229
2.246
321,564
-0.01(-0.37%)
Apr 20, 2015
2.229
2.295
2.229
2.254
395,468
+0.03(+1.39%)
Apr 17, 2015
2.194
2.242
2.180
2.223
407,024
+0.01(+0.47%)
Apr 16, 2015
2.221
2.256
2.207
2.213
505,574
-0.01(-0.46%)
Apr 15, 2015
2.236
2.277
2.219
2.223
957,072
-0.00(-0.09%)
Apr 14, 2015
2.240
2.264
2.219
2.225
513,219
-0.01(-0.64%)
Apr 13, 2015
2.238
2.266
2.231
2.240
434,645
+0.00(+0.09%)
Apr 10, 2015
2.248
2.282
2.211
2.238
871,165
-0.01(-0.46%)
Apr 09, 2015
2.293
2.306
2.238
2.248
597,592
-0.05(-1.98%)
Apr 08, 2015
2.262
2.407
2.262
2.293
1,156,536
+0.04(+1.55%)
Apr 07, 2015
2.194
2.283
2.194
2.258
575,839
+0.07(+3.20%)
Apr 06, 2015
2.172
2.233
2.165
2.188
499,978
+0.01(+0.28%)
Apr 02, 2015
2.172
2.182
2.182
2.182
576,596
+0.00(+0.19%)
Apr 01, 2015
2.100
2.182
2.100
2.178
546,863
+0.06(+2.92%)
Mar 31, 2015
2.120
2.126
2.048
2.116
724,929
-0.01(-0.68%)
Mar 30, 2015
2.248
2.248
2.087
2.130
964,153
-0.10(-4.44%)
Mar 27, 2015
2.382
2.388
2.190
2.229
974,204
-0.22(-9.15%)
Mar 26, 2015
2.392
2.466
2.371
2.454
650,636
-0.12(-4.80%)
Mar 25, 2015
2.650
2.650
2.565
2.578
461,975
-0.05(-2.04%)
Mar 24, 2015
2.598
2.641
2.557
2.631
601,999
-0.01(-0.23%)
Mar 23, 2015
2.542
2.639
2.542
2.637
634,780
+0.09(+3.39%)
Mar 20, 2015
2.578
2.596
2.534
2.551
928,950
-0.02(-0.64%)
Mar 19, 2015
2.547
2.592
2.524
2.567
454,127
-0.01(-0.40%)
Mar 18, 2015
2.450
2.592
2.450
2.578
775,667
+0.13(+5.48%)
Mar 17, 2015
2.477
2.505
2.431
2.444
728,617
-0.07(-2.87%)
Mar 16, 2015
2.621
2.648
2.487
2.516
976,185
-0.10(-3.93%)
Mar 13, 2015
2.641
2.681
2.499
2.619
937,604
+0.15(+6.27%)
Mar 12, 2015
2.400
2.470
2.382
2.464
387,018
+0.08(+3.55%)
Mar 11, 2015
2.341
2.384
2.320
2.380
419,541
+0.04(+1.67%)
Mar 10, 2015
2.427
2.427
2.322
2.341
381,941
-0.11(-4.62%)
Mar 09, 2015
2.429
2.456
2.390
2.454
268,903
+0.03(+1.36%)
Mar 06, 2015
2.454
2.479
2.407
2.421
339,347
-0.06(-2.57%)
Mar 05, 2015
2.516
2.518
2.458
2.485
209,637
-0.03(-1.31%)
Mar 04, 2015
2.452
2.526
2.454
2.518
380,349
+0.06(+2.60%)
Mar 03, 2015
2.501
2.510
2.452
2.454
224,862
-0.06(-2.38%)
Mar 02, 2015
2.538
2.545
2.489
2.514
284,211
-0.02(-0.81%)
Feb 27, 2015
2.573
2.594
2.528
2.534
272,907
-0.05(-1.99%)
Feb 26, 2015
2.542
2.602
2.522
2.586
354,844
+0.03(+1.29%)
Feb 25, 2015
2.514
2.553
2.493
2.553
325,857
+0.03(+1.22%)
Feb 24, 2015
2.506
2.520
2.487
2.522
216,353
+0.01(+0.41%)
Feb 23, 2015
2.543
2.543
2.481
2.512
357,279
-0.04(-1.61%)
Feb 20, 2015
2.567
2.567
2.520
2.553
360,264
-0.01(-0.56%)
Feb 19, 2015
2.534
2.608
2.522
2.567
439,115
+0.03(+1.29%)
Feb 18, 2015
2.506
2.542
2.506
2.534
418,247
+0.01(+0.24%)
Feb 17, 2015
2.481
2.545
2.461
2.528
419,261
+0.05(+1.90%)
Feb 13, 2015
2.403
2.481
2.481
2.481
507,696
+0.08(+3.51%)
Feb 12, 2015
2.438
2.438
2.372
2.397
321,024
-0.03(-1.18%)
Feb 11, 2015
2.399
2.440
2.374
2.426
273,824
+0.01(+0.60%)
Feb 10, 2015
2.463
2.463
2.368
2.411
423,782
-0.00(-0.09%)
Feb 09, 2015
2.432
2.473
2.407
2.413
356,406
-0.02(-0.76%)
Feb 06, 2015
2.424
2.448
2.389
2.432
396,622
+0.02(+0.85%)
Feb 05, 2015
2.346
2.420
2.346
2.411
351,729
+0.07(+2.98%)
Feb 04, 2015
2.335
2.368
2.303
2.342
422,665
-0.03(-1.30%)
Feb 03, 2015
2.342
2.409
2.335
2.372
565,172
+0.06(+2.66%)
Feb 02, 2015
2.258
2.321
2.233
2.311
429,498
+0.06(+2.55%)
Jan 30, 2015
2.301
2.301
2.247
2.253
357,679
-0.07(-3.09%)
Jan 29, 2015
2.260
2.348
2.247
2.325
563,294
+0.06(+2.72%)
Jan 28, 2015
2.370
2.376
2.260
2.264
427,430
-0.10(-4.33%)
Jan 27, 2015
2.321
2.383
2.321
2.366
408,307
+0.01(+0.44%)
Jan 26, 2015
2.374
2.409
2.317
2.356
553,915
-0.03(-1.12%)
Jan 23, 2015
2.440
2.440
2.376
2.383
225,712
-0.06(-2.35%)
Jan 22, 2015
2.374
2.454
2.348
2.440
448,918
+0.09(+3.66%)
Jan 21, 2015
2.346
2.407
2.342
2.354
279,213
-0.00(-0.17%)
Jan 20, 2015
2.399
2.415
2.317
2.358
574,477
-0.06(-2.46%)
Jan 16, 2015
2.411
2.473
2.369
2.417
852,437
-0.01(-0.25%)
Jan 15, 2015
2.487
2.502
2.403
2.424
459,818
-0.04(-1.75%)
Jan 14, 2015
2.434
2.481
2.391
2.467
435,507
-0.00(-0.08%)
Jan 13, 2015
2.477
2.532
2.415
2.469
677,630
+0.01(+0.59%)
Jan 12, 2015
2.485
2.502
2.424
2.454
397,802
-0.02(-0.91%)
Jan 09, 2015
2.540
2.540
2.461
2.477
394,574
-0.05(-2.11%)
Jan 08, 2015
2.499
2.563
2.491
2.530
506,730
+0.06(+2.32%)
Jan 07, 2015
2.489
2.514
2.442
2.473
557,359
+0.00(+0.00%)
Jan 06, 2015
2.549
2.567
2.442
2.473
642,472
-0.07(-2.74%)
Jan 05, 2015
2.637
2.654
2.493
2.543
591,868
-0.12(-4.39%)
Jan 02, 2015
2.670
2.700
2.567
2.659
681,342
-0.01(-0.38%)
Dec 31, 2014
2.719
2.670
2.670
2.670
582,802
-0.05(-1.81%)
Dec 30, 2014
2.676
2.748
2.676
2.719
580,129
+0.03(+0.99%)
Dec 29, 2014
2.666
2.715
2.661
2.692
345,867
+0.02(+0.84%)
Dec 26, 2014
2.705
2.743
2.666
2.670
301,028
-0.01(-0.53%)
Dec 24, 2014
2.647
2.684
2.684
2.684
442,832
+0.05(+1.79%)
Dec 23, 2014
2.713
2.735
2.625
2.637
688,306
-0.04(-1.53%)
Dec 22, 2014
2.707
2.723
2.571
2.678
1,676,446
-0.02(-0.76%)
Dec 19, 2014
2.635
2.705
2.602
2.698
2,163,211
+0.06(+2.41%)
Dec 18, 2014
2.623
2.664
2.564
2.635
1,025,010
+0.05(+1.90%)
Dec 17, 2014
2.420
2.592
2.391
2.586
751,463
+0.18(+7.59%)
Dec 16, 2014
2.299
2.428
2.278
2.403
1,161,937
+0.02(+0.86%)
Dec 15, 2014
2.442
2.481
2.360
2.383
817,713
-0.06(-2.27%)
Dec 12, 2014
2.514
2.528
2.411
2.438
968,344
-0.10(-3.96%)
Dec 11, 2014
2.477
2.582
2.477
2.538
593,702
+0.07(+2.74%)
Dec 10, 2014
2.596
2.602
2.469
2.471
915,867
-0.13(-5.12%)
Dec 09, 2014
2.432
2.604
2.424
2.604
714,915
+0.12(+4.87%)
Dec 08, 2014
2.477
2.534
2.467
2.483
795,537
-0.01(-0.25%)
Dec 05, 2014
2.417
2.510
2.417
2.489
600,115
+0.07(+2.79%)
Dec 04, 2014
2.512
2.512
2.397
2.422
1,127,037
-0.11(-4.37%)
Dec 03, 2014
2.350
2.553
2.317
2.532
2,474,066
+0.20(+8.43%)
Dec 02, 2014
2.292
2.387
2.264
2.335
1,642,327
+0.08(+3.73%)
Dec 01, 2014
2.282
2.286
2.167
2.251
1,033,208
-0.04(-1.61%)
Nov 28, 2014
2.424
2.424
2.288
2.288
431,990
-0.14(-5.66%)
Nov 26, 2014
2.403
2.426
2.426
2.426
475,995
+0.02(+0.85%)
Nov 25, 2014
2.474
2.486
2.401
2.405
531,228
-0.07(-2.87%)
Nov 24, 2014
2.464
2.486
2.452
2.476
457,324
+0.02(+0.91%)
Nov 21, 2014
2.484
2.488
2.450
2.454
700,728
-0.00(-0.08%)
Nov 20, 2014
2.450
2.470
2.438
2.456
590,370
-0.00(-0.08%)
Nov 19, 2014
2.490
2.509
2.417
2.458
646,335
-0.03(-1.14%)
Nov 18, 2014
2.482
2.497
2.448
2.486
863,374
+0.01(+0.41%)
Nov 17, 2014
2.519
2.519
2.448
2.476
575,451
-0.04(-1.77%)
Nov 14, 2014
2.472
2.531
2.444
2.521
845,322
+0.05(+1.97%)
Nov 13, 2014
2.537
2.558
2.468
2.472
806,124
-0.06(-2.56%)
Nov 12, 2014
2.529
2.543
2.519
2.537
754,623
+0.00(+0.00%)
Nov 11, 2014
2.649
2.657
2.516
2.537
995,977
-0.11(-4.21%)
Nov 10, 2014
2.750
2.761
2.622
2.649
603,796
-0.10(-3.48%)
Nov 07, 2014
2.669
2.797
2.639
2.744
972,983
+0.09(+3.21%)
Nov 06, 2014
2.628
2.659
2.584
2.659
808,326
+0.04(+1.47%)
Nov 05, 2014
2.663
2.663
2.602
2.620
482,707
-0.02(-0.69%)
Nov 04, 2014
2.649
2.683
2.582
2.639
621,267
-0.02(-0.91%)
Nov 03, 2014
2.699
2.720
2.639
2.663
816,869
-0.04(-1.50%)
Oct 31, 2014
2.651
2.720
2.632
2.704
893,276
+0.09(+3.58%)
Oct 30, 2014
2.547
2.628
2.547
2.610
497,454
+0.05(+1.82%)
Oct 29, 2014
2.584
2.602
2.539
2.563
422,772
-0.02(-0.94%)
Oct 28, 2014
2.436
2.588
2.434
2.588
715,144
+0.17(+6.87%)
Oct 27, 2014
2.450
2.440
2.440
2.421
1,273,573
-0.02(-0.75%)
Oct 24, 2014
2.474
2.484
2.401
2.440
701,388
-0.02(-0.91%)
Oct 23, 2014
2.421
2.475
2.401
2.462
994,499
+0.07(+2.88%)
Oct 22, 2014
2.482
2.482
2.387
2.393
498,907
-0.08(-3.20%)
Oct 21, 2014
2.452
2.490
2.423
2.472
590,567
+0.04(+1.58%)
Oct 20, 2014
2.407
2.448
2.401
2.434
577,531
+0.03(+1.10%)
Oct 17, 2014
2.488
2.497
2.395
2.407
903,287
-0.04(-1.82%)
Oct 16, 2014
2.425
2.507
2.421
2.452
759,698
-0.02(-0.82%)
Oct 15, 2014
2.383
2.487
2.363
2.472
869,193
+0.06(+2.70%)
Oct 14, 2014
2.407
2.494
2.366
2.407
725,968
+0.03(+1.19%)
Oct 13, 2014
2.365
2.440
2.356
2.379
681,355
+0.01(+0.26%)
Oct 10, 2014
2.387
2.444
2.365
2.373
942,003
-0.03(-1.27%)
Oct 09, 2014
2.452
2.456
2.389
2.403
896,665
-0.05(-1.91%)
Oct 08, 2014
2.377
2.454
2.346
2.450
967,716
+0.06(+2.72%)
Oct 07, 2014
2.397
2.421
2.354
2.385
1,205,902
-0.02(-0.76%)
Oct 06, 2014
2.421
2.444
2.369
2.403
812,248
-0.01(-0.42%)
Oct 03, 2014
2.452
2.456
2.399
2.413
723,396
-0.01(-0.34%)
Oct 02, 2014
2.361
2.456
2.356
2.421
1,023,908
+0.05(+2.32%)
Oct 01, 2014
2.411
2.434
2.361
2.367
820,964
-0.05(-1.93%)
Sep 30, 2014
2.499
2.509
2.407
2.413
1,146,666
-0.08(-3.25%)
Sep 29, 2014
2.545
2.566
2.491
2.494
591,351
-0.09(-3.38%)
Sep 26, 2014
2.523
2.598
2.513
2.582
1,070,940
+0.07(+2.75%)
Sep 25, 2014
2.578
2.588
2.494
2.513
571,525
-0.08(-2.90%)
Sep 24, 2014
2.501
2.606
2.501
2.588
1,023,026
+0.09(+3.74%)
Sep 23, 2014
2.515
2.527
2.478
2.494
821,870
-0.03(-1.13%)
Sep 22, 2014
2.454
2.535
2.444
2.523
847,485
+0.06(+2.39%)
Sep 19, 2014
2.561
2.581
2.432
2.464
2,174,338
-0.09(-3.65%)
Sep 18, 2014
2.584
2.602
2.557
2.557
835,414
-0.01(-0.55%)
Sep 17, 2014
2.632
2.645
2.563
2.572
951,024
-0.06(-2.46%)
Sep 16, 2014
2.675
2.675
2.632
2.637
878,357
-0.04(-1.44%)
Sep 15, 2014
2.693
2.697
2.641
2.675
840,992
-0.01(-0.45%)
Sep 12, 2014
2.744
2.744
2.675
2.687
567,795
-0.05(-1.85%)
Sep 11, 2014
2.762
2.787
2.730
2.738
533,706
-0.03(-1.24%)
Sep 10, 2014
2.724
2.780
2.722
2.773
613,502
+0.05(+2.02%)
Sep 09, 2014
2.803
2.837
2.718
2.718
954,222
-0.09(-3.04%)
Sep 08, 2014
2.785
2.848
2.762
2.803
748,361
+0.02(+0.66%)
Sep 05, 2014
2.750
2.825
2.718
2.785
1,178,164
+0.03(+1.11%)
Sep 04, 2014
2.811
2.848
2.747
2.754
823,200
-0.06(-2.02%)
Sep 03, 2014
2.850
2.876
2.783
2.811
1,510,276
-0.03(-1.07%)
Sep 02, 2014
2.829
2.858
2.801
2.842
683,986
+0.02(+0.57%)
Aug 29, 2014
2.848
2.825
2.825
2.825
513,875
-0.01(-0.36%)
Aug 28, 2014
2.785
2.842
2.779
2.835
587,079
+0.03(+1.16%)
Aug 27, 2014
2.795
2.840
2.787
2.803
797,464
+0.01(+0.29%)
Aug 26, 2014
2.797
2.861
2.783
2.795
973,864
-0.01(-0.29%)
Aug 25, 2014
2.879
2.881
2.767
2.803
1,240,608
-0.06(-2.25%)
Aug 22, 2014
2.781
2.885
2.769
2.867
1,370,233
+0.08(+2.74%)
Aug 21, 2014
2.753
2.817
2.686
2.791
2,288,994
+0.04(+1.39%)
Aug 20, 2014
2.839
2.839
2.751
2.753
1,590,794
-0.10(-3.53%)
Aug 19, 2014
2.873
2.912
2.841
2.853
947,723
-0.03(-0.91%)
Aug 18, 2014
2.873
2.908
2.851
2.879
1,018,984
+0.02(+0.77%)
Aug 15, 2014
2.908
2.934
2.849
2.857
1,112,549
-0.02(-0.70%)
Aug 14, 2014
2.859
2.902
2.821
2.877
1,350,633
+0.03(+0.99%)
Aug 13, 2014
2.861
2.892
2.837
2.849
1,013,135
-0.01(-0.49%)
Aug 12, 2014
3.020
3.032
2.849
2.863
2,523,072
-0.19(-6.07%)
Aug 11, 2014
2.898
3.052
2.894
3.048
1,539,308
+0.17(+6.02%)
Aug 08, 2014
2.998
2.998
2.684
2.875
3,006,362
-0.29(-9.04%)
Aug 07, 2014
3.266
3.276
3.135
3.161
668,123
-0.09(-2.66%)
Aug 06, 2014
3.143
3.286
3.143
3.248
392,885
+0.04(+1.19%)
Aug 05, 2014
3.211
3.270
3.179
3.209
491,941
-0.03(-0.93%)
Aug 04, 2014
3.171
3.268
3.157
3.240
686,043
+0.08(+2.55%)
Aug 01, 2014
3.171
3.232
3.139
3.159
942,326
-0.01(-0.38%)
Jul 31, 2014
3.220
3.250
3.136
3.171
829,986
-0.09(-2.78%)
Jul 30, 2014
3.224
3.283
3.213
3.262
585,307
+0.05(+1.50%)
Jul 29, 2014
3.173
3.258
3.169
3.213
534,686
+0.05(+1.66%)
Jul 28, 2014
3.217
3.220
3.119
3.161
914,233
-0.06(-1.81%)
Jul 25, 2014
3.207
3.242
3.205
3.220
522,172
-0.00(-0.13%)
Jul 24, 2014
3.298
3.310
3.220
3.224
459,802
-0.06(-1.78%)
Jul 23, 2014
3.320
3.330
3.276
3.282
318,478
-0.02(-0.61%)
Jul 22, 2014
3.274
3.320
3.244
3.302
308,942
+0.05(+1.48%)
Jul 21, 2014
3.280
3.280
3.230
3.254
647,856
-0.05(-1.40%)
Jul 18, 2014
3.256
3.310
3.246
3.300
609,127
+0.04(+1.23%)
Jul 17, 2014
3.274
3.320
3.248
3.260
508,987
-0.03(-1.04%)
Jul 16, 2014
3.276
3.330
3.250
3.294
785,139
+0.05(+1.43%)
Jul 15, 2014
3.322
3.334
3.213
3.248
1,004,373
-0.06(-1.94%)
Jul 14, 2014
3.232
3.326
3.224
3.312
682,773
+0.12(+3.85%)
Jul 11, 2014
3.238
3.254
3.187
3.189
839,990
-0.06(-1.74%)
Jul 10, 2014
3.282
3.300
3.236
3.246
897,112
-0.06(-1.83%)
Jul 09, 2014
3.340
3.362
3.284
3.306
1,221,063
-0.02(-0.48%)
Jul 08, 2014
3.372
3.380
3.276
3.322
2,468,246
-0.06(-1.90%)
Jul 07, 2014
3.447
3.447
3.330
3.387
839,056
-0.07(-2.04%)
Jul 03, 2014
3.443
3.457
3.457
3.457
497,468
+0.03(+0.94%)
Jul 02, 2014
3.417
3.469
3.409
3.425
694,094
+0.01(+0.24%)
Jul 01, 2014
3.350
3.463
3.350
3.417
1,172,265
+0.08(+2.35%)
Jun 30, 2014
3.306
3.348
3.286
3.338
1,320,820
+0.02(+0.67%)
Jun 27, 2014
3.298
3.330
3.280
3.316
1,016,047
-0.00(-0.12%)
Jun 26, 2014
3.344
3.360
3.282
3.320
523,226
-0.02(-0.60%)
Jun 25, 2014
3.318
3.346
3.288
3.340
466,069
+0.01(+0.24%)
Jun 24, 2014
3.362
3.407
3.320
3.332
723,863
-0.04(-1.31%)
Jun 23, 2014
3.397
3.397
3.358
3.376
600,708
-0.01(-0.36%)
Jun 20, 2014
3.352
3.407
3.336
3.389
1,236,896
+0.04(+1.20%)
Jun 19, 2014
3.397
3.403
3.304
3.348
1,053,663
-0.04(-1.30%)
Jun 18, 2014
3.395
3.417
3.344
3.393
626,312
+0.01(+0.18%)
Jun 17, 2014
3.372
3.443
3.352
3.387
753,537
+0.00(+0.06%)
Jun 16, 2014
3.364
3.399
3.336
3.385
643,527
+0.02(+0.72%)
Jun 13, 2014
3.370
3.372
3.324
3.360
621,040
+0.01(+0.30%)
Jun 12, 2014
3.354
3.405
3.338
3.350
637,842
-0.02(-0.48%)
Jun 11, 2014
3.387
3.409
3.348
3.366
913,482
-0.04(-1.18%)
Jun 10, 2014
3.407
3.411
3.360
3.407
915,947
-0.00(-0.12%)
Jun 06, 2014
3.407
3.439
3.387
3.411
586,460
+0.03(+0.89%)
Jun 05, 2014
3.360
3.405
3.284
3.380
893,245
+0.03(+1.02%)
Jun 04, 2014
3.320
3.380
3.280
3.346
767,875
+0.02(+0.54%)
Jun 03, 2014
3.334
3.356
3.262
3.328
1,097,406
-0.02(-0.54%)
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.