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. Common shares
(NY:
FF
)
4.530
+0.030 (+0.67%)
Official Closing 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, 2019
2.748
2.748
2.694
2.699
496,143
-0.09(-3.35%)
May 30, 2019
2.780
2.814
2.725
2.792
877,260
+0.01(+0.47%)
May 29, 2019
2.780
2.798
2.748
2.780
383,817
-0.01(-0.37%)
May 28, 2019
2.818
2.839
2.785
2.790
606,352
-0.04(-1.28%)
May 24, 2019
2.842
2.904
2.805
2.826
310,565
-0.00(-0.09%)
May 23, 2019
2.839
2.875
2.777
2.829
584,218
-0.02(-0.82%)
May 22, 2019
2.919
2.924
2.839
2.852
290,121
-0.08(-2.65%)
May 21, 2019
2.896
2.953
2.870
2.929
335,259
+0.04(+1.34%)
May 20, 2019
2.865
2.924
2.840
2.891
805,555
+0.00(+0.09%)
May 17, 2019
2.937
2.966
2.878
2.888
418,083
-0.08(-2.70%)
May 16, 2019
3.017
3.030
2.945
2.968
324,724
-0.04(-1.20%)
May 15, 2019
3.017
3.039
2.976
3.004
430,521
-0.03(-0.94%)
May 14, 2019
2.955
3.064
2.927
3.033
965,846
+0.15(+5.11%)
May 13, 2019
3.485
3.485
2.800
2.886
1,453,995
-0.73(-20.29%)
May 10, 2019
3.584
3.620
3.527
3.620
466,041
+0.03(+0.79%)
May 09, 2019
3.612
3.617
3.555
3.591
686,248
-0.04(-1.14%)
May 08, 2019
3.648
3.695
3.612
3.633
874,715
+0.00(+0.00%)
May 07, 2019
3.728
3.749
3.594
3.633
392,484
-0.13(-3.44%)
May 06, 2019
3.731
3.775
3.674
3.762
410,719
+0.03(+0.83%)
May 03, 2019
3.716
3.752
3.687
3.731
921,253
+0.03(+0.77%)
May 02, 2019
3.703
3.762
3.653
3.703
362,321
-0.01(-0.21%)
May 01, 2019
3.811
3.829
3.703
3.710
991,461
-0.09(-2.31%)
Apr 30, 2019
3.791
3.822
3.765
3.798
968,739
+0.01(+0.20%)
Apr 29, 2019
3.780
3.827
3.771
3.791
212,360
+0.01(+0.34%)
Apr 26, 2019
3.710
3.780
3.703
3.778
189,123
+0.06(+1.74%)
Apr 25, 2019
3.759
3.759
3.684
3.713
252,033
-0.07(-1.78%)
Apr 24, 2019
3.775
3.796
3.739
3.780
474,755
+0.02(+0.41%)
Apr 23, 2019
3.710
3.783
3.690
3.765
372,434
+0.05(+1.46%)
Apr 22, 2019
3.749
3.749
3.679
3.710
344,240
-0.02(-0.55%)
Apr 18, 2019
3.708
3.770
3.687
3.731
344,213
+0.02(+0.63%)
Apr 17, 2019
3.809
3.814
3.703
3.708
406,647
-0.09(-2.32%)
Apr 16, 2019
3.713
3.809
3.692
3.796
470,113
+0.09(+2.37%)
Apr 15, 2019
3.684
3.721
3.674
3.708
344,356
+0.04(+0.99%)
Apr 12, 2019
3.677
3.697
3.651
3.672
341,119
+0.01(+0.14%)
Apr 11, 2019
3.651
3.713
3.594
3.666
559,164
+0.03(+0.85%)
Apr 10, 2019
3.571
3.641
3.527
3.635
585,653
+0.06(+1.81%)
Apr 09, 2019
3.584
3.612
3.542
3.571
402,713
-0.02(-0.43%)
Apr 08, 2019
3.527
3.679
3.527
3.586
604,190
+0.05(+1.39%)
Apr 05, 2019
3.555
3.581
3.514
3.537
346,920
-0.02(-0.51%)
Apr 04, 2019
3.472
3.566
3.460
3.555
373,575
+0.10(+2.92%)
Apr 03, 2019
3.449
3.498
3.426
3.454
396,819
+0.03(+0.98%)
Apr 02, 2019
3.426
3.462
3.391
3.421
533,731
-0.01(-0.15%)
Apr 01, 2019
3.475
3.488
3.387
3.426
676,518
-0.04(-1.12%)
Mar 29, 2019
3.542
3.563
3.431
3.465
636,214
-0.06(-1.69%)
Mar 28, 2019
3.535
3.584
3.501
3.524
396,846
+0.02(+0.44%)
Mar 27, 2019
3.421
3.540
3.421
3.509
453,305
+0.08(+2.42%)
Mar 26, 2019
3.470
3.485
3.403
3.426
495,628
-0.01(-0.38%)
Mar 25, 2019
3.377
3.472
3.369
3.439
527,984
+0.03(+0.83%)
Mar 22, 2019
3.620
3.622
3.387
3.410
768,484
-0.23(-6.25%)
Mar 21, 2019
3.651
3.734
3.612
3.638
948,307
-0.04(-1.05%)
Mar 20, 2019
3.697
3.732
3.630
3.677
970,182
-0.02(-0.49%)
Mar 19, 2019
3.674
3.739
3.573
3.695
1,305,209
+0.05(+1.28%)
Mar 18, 2019
4.489
4.489
3.537
3.648
2,718,309
-0.97(-20.95%)
Mar 15, 2019
4.644
4.676
4.582
4.615
1,120,433
-0.03(-0.61%)
Mar 14, 2019
4.558
4.646
4.551
4.644
547,434
+0.09(+1.93%)
Mar 13, 2019
4.589
4.589
4.538
4.556
592,124
-0.01(-0.23%)
Mar 12, 2019
4.631
4.639
4.543
4.566
701,831
-0.06(-1.29%)
Mar 11, 2019
4.553
4.631
4.527
4.626
312,967
+0.09(+2.00%)
Mar 08, 2019
4.558
4.587
4.533
4.535
163,597
-0.04(-0.79%)
Mar 07, 2019
4.708
4.708
4.530
4.571
450,633
-0.13(-2.70%)
Mar 06, 2019
4.809
4.814
4.654
4.698
392,225
-0.11(-2.26%)
Mar 05, 2019
4.801
4.876
4.796
4.807
327,408
+0.01(+0.11%)
Mar 04, 2019
4.809
4.845
4.770
4.801
410,975
+0.01(+0.11%)
Mar 01, 2019
4.814
4.830
4.745
4.796
288,133
+0.03(+0.60%)
Feb 28, 2019
4.796
4.812
4.754
4.768
242,693
-0.01(-0.27%)
Feb 27, 2019
4.801
4.814
4.755
4.781
209,208
-0.04(-0.80%)
Feb 26, 2019
4.907
4.923
4.819
4.819
234,808
-0.10(-1.94%)
Feb 25, 2019
4.946
4.971
4.884
4.915
387,631
-0.03(-0.63%)
Feb 22, 2019
4.923
4.977
4.917
4.946
266,951
+0.05(+1.00%)
Feb 21, 2019
4.889
4.904
4.827
4.897
321,626
-0.01(-0.16%)
Feb 20, 2019
4.889
4.923
4.858
4.904
533,088
+0.02(+0.48%)
Feb 19, 2019
4.822
4.938
4.814
4.881
656,775
+0.06(+1.18%)
Feb 15, 2019
4.734
4.827
4.714
4.825
533,515
+0.13(+2.69%)
Feb 14, 2019
4.582
4.737
4.582
4.698
494,567
+0.08(+1.73%)
Feb 13, 2019
4.564
4.621
4.563
4.618
408,327
+0.06(+1.30%)
Feb 12, 2019
4.502
4.569
4.469
4.559
805,876
+0.07(+1.67%)
Feb 11, 2019
4.510
4.510
4.453
4.484
180,429
-0.01(-0.11%)
Feb 08, 2019
4.520
4.564
4.428
4.490
242,895
-0.04(-0.97%)
Feb 07, 2019
4.562
4.594
4.479
4.533
281,626
-0.04(-0.96%)
Feb 06, 2019
4.654
4.654
4.562
4.577
442,794
-0.07(-1.44%)
Feb 05, 2019
4.647
4.667
4.600
4.644
222,877
+0.00(+0.00%)
Feb 04, 2019
4.709
4.709
4.590
4.644
289,759
-0.04(-0.93%)
Feb 01, 2019
4.719
4.812
4.647
4.688
487,342
-0.03(-0.66%)
Jan 31, 2019
4.580
4.719
4.497
4.719
683,951
+0.12(+2.52%)
Jan 30, 2019
4.618
4.665
4.510
4.603
465,089
+0.02(+0.51%)
Jan 29, 2019
4.358
4.649
4.358
4.580
1,066,399
+0.23(+5.21%)
Jan 28, 2019
4.335
4.389
4.325
4.353
221,849
-0.00(-0.06%)
Jan 25, 2019
4.314
4.397
4.314
4.356
310,021
+0.05(+1.20%)
Jan 24, 2019
4.327
4.358
4.278
4.304
175,951
-0.03(-0.71%)
Jan 23, 2019
4.379
4.388
4.273
4.335
254,752
-0.03(-0.77%)
Jan 22, 2019
4.381
4.428
4.322
4.368
328,711
-0.03(-0.76%)
Jan 18, 2019
4.405
4.464
4.379
4.402
687,168
+0.01(+0.29%)
Jan 17, 2019
4.265
4.389
4.265
4.389
680,153
+0.10(+2.41%)
Jan 16, 2019
4.317
4.376
4.245
4.286
900,077
+0.00(+0.00%)
Jan 15, 2019
4.242
4.294
4.191
4.286
311,103
+0.04(+1.03%)
Jan 14, 2019
4.234
4.319
4.211
4.242
277,470
-0.03(-0.72%)
Jan 11, 2019
4.155
4.322
4.155
4.273
465,225
+0.08(+1.91%)
Jan 10, 2019
4.242
4.283
4.118
4.193
704,675
-0.08(-1.93%)
Jan 09, 2019
4.276
4.325
4.260
4.276
293,053
+0.01(+0.18%)
Jan 08, 2019
4.162
4.268
4.136
4.268
654,086
+0.14(+3.50%)
Jan 07, 2019
4.188
4.214
4.100
4.124
647,676
-0.07(-1.78%)
Jan 04, 2019
4.046
4.198
3.979
4.198
755,070
+0.16(+4.09%)
Jan 03, 2019
4.196
4.203
3.984
4.033
713,506
-0.19(-4.57%)
Jan 02, 2019
4.088
4.227
4.021
4.227
813,128
+0.14(+3.40%)
Dec 31, 2018
4.026
4.098
3.961
4.088
367,834
+0.08(+1.93%)
Dec 28, 2018
3.997
4.069
3.961
4.010
593,269
-0.01(-0.26%)
Dec 27, 2018
3.990
4.033
3.894
4.021
343,106
-0.02(-0.38%)
Dec 26, 2018
3.930
4.039
3.866
4.036
433,513
+0.15(+3.98%)
Dec 24, 2018
3.886
3.941
3.871
3.881
158,308
-0.04(-0.92%)
Dec 21, 2018
4.010
4.041
3.850
3.917
2,473,960
-0.09(-2.31%)
Dec 20, 2018
4.041
4.085
3.953
4.010
557,580
-0.06(-1.52%)
Dec 19, 2018
4.082
4.139
4.010
4.072
655,021
+0.01(+0.13%)
Dec 18, 2018
4.008
4.088
3.953
4.067
425,493
+0.11(+2.87%)
Dec 17, 2018
4.031
4.080
3.930
3.953
1,185,305
-0.08(-1.92%)
Dec 14, 2018
3.974
4.090
3.974
4.031
563,392
+0.03(+0.64%)
Dec 13, 2018
4.062
4.095
3.997
4.005
953,844
-0.04(-1.08%)
Dec 12, 2018
4.211
4.211
4.033
4.049
1,013,369
-0.11(-2.66%)
Dec 11, 2018
4.224
4.250
4.129
4.160
333,666
-0.01(-0.12%)
Dec 10, 2018
4.054
4.180
4.026
4.165
676,924
+0.14(+3.46%)
Dec 07, 2018
4.167
4.229
4.021
4.026
1,269,961
-0.15(-3.52%)
Dec 06, 2018
4.173
4.201
4.111
4.173
485,747
-0.04(-0.98%)
Dec 04, 2018
4.368
4.399
4.206
4.214
374,819
-0.17(-3.82%)
Dec 03, 2018
4.490
4.490
4.332
4.381
382,501
-0.07(-1.56%)
Nov 30, 2018
4.482
4.518
4.399
4.451
568,048
-0.06(-1.26%)
Nov 29, 2018
4.515
4.572
4.474
4.508
434,101
-0.03(-0.74%)
Nov 28, 2018
4.500
4.569
4.346
4.541
343,867
+0.06(+1.38%)
Nov 27, 2018
4.454
4.510
4.431
4.479
431,492
+0.01(+0.17%)
Nov 26, 2018
4.482
4.520
4.433
4.472
296,636
+0.01(+0.12%)
Nov 23, 2018
4.449
4.502
4.402
4.466
179,097
+0.01(+0.11%)
Nov 21, 2018
4.461
4.461
4.461
0
-0.12(-2.69%)
Nov 20, 2018
4.502
4.633
4.464
4.585
338,408
+0.04(+0.96%)
Nov 19, 2018
4.523
4.592
4.482
4.541
1,076,878
+0.02(+0.45%)
Nov 16, 2018
4.479
4.533
4.438
4.520
425,162
+0.03(+0.57%)
Nov 15, 2018
4.610
4.651
4.464
4.495
495,633
-0.13(-2.78%)
Nov 14, 2018
4.636
4.731
4.580
4.623
512,234
+0.01(+0.22%)
Nov 13, 2018
4.574
4.680
4.556
4.613
549,206
+0.06(+1.24%)
Nov 12, 2018
4.251
4.631
4.158
4.556
599,828
+0.31(+7.19%)
Nov 09, 2018
4.336
4.336
4.240
4.251
710,939
-0.10(-2.19%)
Nov 08, 2018
4.353
4.356
4.256
4.346
336,664
-0.02(-0.53%)
Nov 07, 2018
4.343
4.371
4.258
4.369
300,619
+0.05(+1.07%)
Nov 06, 2018
4.264
4.328
4.188
4.323
244,530
+0.05(+1.14%)
Nov 05, 2018
4.405
4.474
4.261
4.274
423,433
-0.11(-2.52%)
Nov 02, 2018
4.341
4.433
4.310
4.384
1,067,577
+0.05(+1.25%)
Nov 01, 2018
4.246
4.371
4.217
4.330
474,421
+0.12(+2.80%)
Oct 31, 2018
4.307
4.384
4.202
4.212
672,234
-0.05(-1.15%)
Oct 30, 2018
4.112
4.264
4.101
4.261
286,423
+0.16(+3.82%)
Oct 29, 2018
4.258
4.258
4.061
4.104
510,136
-0.10(-2.32%)
Oct 26, 2018
4.166
4.269
4.115
4.202
273,707
-0.02(-0.43%)
Oct 25, 2018
4.163
4.248
4.151
4.220
473,491
+0.09(+2.11%)
Oct 24, 2018
4.109
4.215
4.109
4.133
769,605
-0.00(-0.06%)
Oct 23, 2018
4.097
4.192
4.040
4.135
520,212
-0.01(-0.31%)
Oct 22, 2018
4.148
4.179
4.056
4.148
271,554
+0.03(+0.62%)
Oct 19, 2018
4.156
4.233
4.099
4.122
195,839
-0.04(-0.86%)
Oct 18, 2018
4.199
4.251
4.107
4.158
316,492
-0.05(-1.16%)
Oct 17, 2018
4.276
4.318
4.125
4.207
684,148
-0.07(-1.68%)
Oct 16, 2018
4.223
4.282
4.179
4.279
283,122
+0.07(+1.65%)
Oct 15, 2018
4.094
4.250
4.063
4.210
392,071
+0.12(+2.82%)
Oct 12, 2018
4.346
4.346
4.071
4.094
536,124
-0.20(-4.55%)
Oct 11, 2018
4.212
4.347
4.179
4.289
707,201
+0.05(+1.27%)
Oct 10, 2018
4.292
4.346
4.228
4.235
770,493
-0.08(-1.96%)
Oct 09, 2018
4.513
4.513
4.253
4.320
785,989
-0.20(-4.49%)
Oct 08, 2018
4.413
4.559
4.395
4.523
734,891
+0.09(+2.09%)
Oct 05, 2018
4.366
4.495
4.269
4.431
808,275
-0.07(-1.48%)
Oct 04, 2018
4.587
4.597
4.477
4.497
510,513
-0.09(-2.01%)
Oct 03, 2018
4.603
4.618
4.531
4.590
1,438,718
-0.01(-0.22%)
Oct 02, 2018
4.736
4.736
4.592
4.600
636,283
-0.13(-2.82%)
Oct 01, 2018
4.795
4.839
4.644
4.734
795,500
-0.03(-0.59%)
Sep 28, 2018
4.577
4.867
4.546
4.762
916,123
+0.18(+3.87%)
Sep 27, 2018
4.669
4.872
4.528
4.585
1,892,551
-0.01(-0.17%)
Sep 26, 2018
4.546
4.639
4.497
4.592
830,872
+0.05(+1.13%)
Sep 25, 2018
4.459
4.565
4.443
4.541
500,955
+0.10(+2.14%)
Sep 24, 2018
4.418
4.456
4.312
4.446
845,165
+0.01(+0.17%)
Sep 21, 2018
4.531
4.559
4.353
4.438
1,858,721
-0.10(-2.15%)
Sep 20, 2018
4.536
4.615
4.510
4.536
280,046
+0.03(+0.63%)
Sep 19, 2018
4.466
4.726
4.264
4.508
2,580,652
+0.03(+0.63%)
Sep 18, 2018
4.721
4.872
4.441
4.479
1,184,123
-0.14(-2.95%)
Sep 17, 2018
4.086
4.657
4.082
4.615
1,626,408
+0.54(+13.30%)
Sep 14, 2018
4.122
4.122
4.017
4.074
392,846
-0.03(-0.69%)
Sep 13, 2018
3.976
4.102
3.961
4.102
1,210,808
+0.15(+3.70%)
Sep 12, 2018
3.881
4.014
3.873
3.955
470,107
+0.07(+1.78%)
Sep 11, 2018
3.855
3.914
3.824
3.886
822,042
+0.02(+0.40%)
Sep 10, 2018
3.832
3.878
3.796
3.871
198,607
+0.06(+1.62%)
Sep 07, 2018
3.927
3.927
3.783
3.809
186,495
-0.14(-3.58%)
Sep 06, 2018
3.935
3.981
3.898
3.950
223,977
+0.02(+0.46%)
Sep 05, 2018
3.817
3.950
3.794
3.932
993,754
+0.12(+3.24%)
Sep 04, 2018
3.809
3.824
3.763
3.809
267,365
+0.00(+0.00%)
Aug 31, 2018
3.809
3.809
3.809
0
+0.02(+0.54%)
Aug 30, 2018
3.778
3.796
3.717
3.788
158,207
+0.00(+0.00%)
Aug 29, 2018
3.811
3.820
3.755
3.788
127,297
-0.02(-0.54%)
Aug 28, 2018
3.840
3.888
3.801
3.809
172,308
-0.03(-0.67%)
Aug 27, 2018
3.904
3.947
3.832
3.834
126,925
-0.05(-1.32%)
Aug 24, 2018
3.868
3.919
3.845
3.886
134,869
+0.03(+0.66%)
Aug 23, 2018
3.824
3.888
3.796
3.860
979,876
+0.03(+0.67%)
Aug 22, 2018
3.771
3.837
3.760
3.834
233,617
+0.06(+1.70%)
Aug 21, 2018
3.727
3.832
3.727
3.771
362,130
+0.04(+1.17%)
Aug 20, 2018
3.724
3.750
3.701
3.727
399,413
+0.02(+0.55%)
Aug 17, 2018
3.604
3.730
3.571
3.707
274,430
+0.09(+2.48%)
Aug 16, 2018
3.505
3.625
3.505
3.617
110,061
+0.16(+4.59%)
Aug 15, 2018
3.453
3.502
3.412
3.458
181,440
-0.02(-0.52%)
Aug 14, 2018
3.441
3.512
3.438
3.476
292,537
+0.04(+1.19%)
Aug 13, 2018
3.438
3.466
3.371
3.435
193,203
+0.01(+0.15%)
Aug 10, 2018
3.471
3.556
3.366
3.430
358,870
+0.00(+0.07%)
Aug 09, 2018
3.543
3.551
3.356
3.428
284,465
-0.12(-3.39%)
Aug 08, 2018
3.632
3.632
3.530
3.548
110,647
-0.08(-2.32%)
Aug 07, 2018
3.599
3.658
3.586
3.632
139,783
+0.03(+0.92%)
Aug 06, 2018
3.581
3.612
3.561
3.599
119,537
+0.02(+0.57%)
Aug 03, 2018
3.551
3.625
3.530
3.579
192,726
+0.03(+0.72%)
Aug 02, 2018
3.505
3.558
3.474
3.553
179,231
+0.04(+1.24%)
Aug 01, 2018
3.528
3.556
3.405
3.510
282,209
-0.01(-0.29%)
Jul 31, 2018
3.446
3.545
3.443
3.520
195,603
+0.09(+2.61%)
Jul 30, 2018
3.435
3.494
3.428
3.430
100,206
-0.01(-0.15%)
Jul 27, 2018
3.517
3.520
3.428
3.435
129,396
-0.08(-2.18%)
Jul 26, 2018
3.410
3.528
3.410
3.512
143,622
+0.10(+2.92%)
Jul 25, 2018
3.407
3.412
3.336
3.412
187,785
-0.00(-0.07%)
Jul 24, 2018
3.456
3.471
3.407
3.415
142,778
-0.03(-0.96%)
Jul 23, 2018
3.456
3.469
3.412
3.448
131,832
+0.00(+0.00%)
Jul 20, 2018
3.469
3.481
3.441
3.448
129,193
-0.03(-0.81%)
Jul 19, 2018
3.464
3.497
3.446
3.476
158,336
+0.01(+0.22%)
Jul 18, 2018
3.510
3.522
3.461
3.469
109,819
-0.05(-1.38%)
Jul 17, 2018
3.487
3.558
3.487
3.517
170,463
+0.02(+0.66%)
Jul 16, 2018
3.520
3.522
3.448
3.494
180,873
-0.03(-0.80%)
Jul 13, 2018
3.499
3.561
3.499
3.522
110,890
+0.01(+0.22%)
Jul 12, 2018
3.540
3.553
3.485
3.515
152,289
+0.00(+0.07%)
Jul 11, 2018
3.635
3.638
3.494
3.512
232,069
-0.13(-3.58%)
Jul 10, 2018
3.671
3.704
3.622
3.643
131,155
-0.01(-0.35%)
Jul 09, 2018
3.707
3.707
3.645
3.655
161,687
-0.04(-0.97%)
Jul 06, 2018
3.709
3.740
3.681
3.691
137,144
-0.03(-0.76%)
Jul 05, 2018
3.673
3.727
3.632
3.719
252,108
+0.07(+1.89%)
Jul 03, 2018
3.650
3.650
3.650
0
+0.04(+1.06%)
Jul 02, 2018
3.576
3.622
3.543
3.612
336,622
+0.03(+0.78%)
Jun 29, 2018
3.643
3.673
3.561
3.584
524,126
-0.05(-1.41%)
Jun 28, 2018
3.696
3.696
3.622
3.635
235,611
-0.07(-1.86%)
Jun 27, 2018
3.765
3.776
3.701
3.704
252,624
-0.07(-1.76%)
Jun 26, 2018
3.676
3.776
3.661
3.771
222,945
+0.11(+3.00%)
Jun 25, 2018
3.653
3.671
3.594
3.661
209,513
-0.03(-0.69%)
Jun 22, 2018
3.666
3.704
3.653
3.686
739,722
+0.03(+0.91%)
Jun 21, 2018
3.684
3.689
3.635
3.653
550,287
-0.03(-0.83%)
Jun 20, 2018
3.653
3.686
3.604
3.684
200,021
+0.05(+1.48%)
Jun 19, 2018
3.625
3.666
3.576
3.630
231,174
-0.01(-0.35%)
Jun 18, 2018
3.551
3.646
3.543
3.643
296,885
+0.06(+1.79%)
Jun 15, 2018
3.584
3.507
3.579
562,054
+0.03(+0.79%)
Jun 14, 2018
3.576
3.579
3.515
3.551
199,051
-0.02(-0.57%)
Jun 13, 2018
3.612
3.612
3.525
3.571
181,698
-0.04(-1.06%)
Jun 12, 2018
3.625
3.673
3.581
3.609
196,213
-0.02(-0.63%)
Jun 11, 2018
3.553
3.645
3.551
3.632
423,322
+0.08(+2.31%)
Jun 08, 2018
3.553
3.563
3.506
3.551
252,206
-0.01(-0.36%)
Jun 07, 2018
3.579
3.581
3.512
3.563
206,893
-0.02(-0.43%)
Jun 06, 2018
3.581
3.579
333,295
+0.03(+0.79%)
Jun 05, 2018
3.505
3.561
3.499
3.551
658,269
+0.05(+1.54%)
Jun 04, 2018
3.456
3.515
3.438
3.497
338,768
+0.06(+1.86%)
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.