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
)
4.280
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013
3.138
3.147
3.116
3.136
464,891
+0.01(+0.25%)
Jul 30, 2013
3.108
3.138
3.078
3.128
439,873
+0.03(+1.03%)
Jul 29, 2013
3.134
3.134
3.088
3.096
286,810
-0.03(-1.08%)
Jul 26, 2013
3.130
3.138
3.102
3.130
302,819
-0.03(-0.82%)
Jul 25, 2013
3.114
3.163
3.102
3.155
700,840
+0.03(+0.89%)
Jul 24, 2013
3.147
3.147
3.098
3.128
502,318
-0.01(-0.19%)
Jul 23, 2013
3.106
3.138
3.090
3.134
497,498
+0.04(+1.41%)
Jul 22, 2013
3.149
3.149
3.064
3.090
835,382
-0.01(-0.45%)
Jul 19, 2013
3.046
3.115
3.046
3.104
359,587
+0.05(+1.49%)
Jul 18, 2013
3.058
3.072
3.046
3.058
566,892
+0.00(+0.13%)
Jul 17, 2013
3.028
3.054
3.016
3.054
502,841
+0.03(+1.12%)
Jul 16, 2013
2.929
3.026
2.927
3.020
987,338
+0.09(+3.05%)
Jul 15, 2013
2.939
2.959
2.923
2.931
531,782
-0.01(-0.47%)
Jul 12, 2013
2.923
2.967
2.919
2.945
947,922
+0.03(+0.88%)
Jul 11, 2013
2.939
2.941
2.899
2.919
738,331
+0.01(+0.20%)
Jul 10, 2013
2.895
2.927
2.887
2.913
309,587
+0.02(+0.76%)
Jul 09, 2013
2.893
2.897
2.879
2.891
451,088
+0.01(+0.41%)
Jul 08, 2013
2.860
2.895
2.846
2.879
399,401
+0.04(+1.40%)
Jul 05, 2013
2.852
2.858
2.792
2.840
391,791
+0.03(+0.92%)
Jul 03, 2013
2.774
2.828
2.774
2.814
180,619
+0.04(+1.50%)
Jul 02, 2013
2.786
2.799
2.754
2.772
413,813
-0.02(-0.78%)
Jul 01, 2013
2.840
2.854
2.788
2.794
641,593
-0.02(-0.71%)
Jun 28, 2013
2.782
2.832
2.780
2.814
1,774,547
+0.09(+3.20%)
Jun 26, 2013
2.719
2.754
2.703
2.726
786,232
+0.03(+1.18%)
Jun 25, 2013
2.764
2.786
2.667
2.695
635,958
-0.05(-1.67%)
Jun 24, 2013
2.909
2.922
2.740
2.740
728,733
-0.18(-6.06%)
Jun 21, 2013
2.885
3.001
2.881
2.917
2,081,491
+0.03(+1.17%)
Jun 20, 2013
2.891
2.909
2.860
2.883
1,310,642
-0.03(-0.89%)
Jun 19, 2013
2.925
2.959
2.899
2.909
1,092,491
-0.01(-0.34%)
Jun 18, 2013
2.901
2.927
2.892
2.919
721,084
+0.03(+1.03%)
Jun 17, 2013
2.848
2.915
2.848
2.889
728,617
+0.04(+1.39%)
Jun 14, 2013
2.865
2.903
2.834
2.850
555,803
-0.04(-1.37%)
Jun 13, 2013
2.846
2.899
2.800
2.889
501,084
+0.05(+1.89%)
Jun 12, 2013
2.865
2.867
2.818
2.836
444,159
-0.01(-0.21%)
Jun 11, 2013
2.856
2.865
2.816
2.842
824,081
-0.04(-1.38%)
Jun 10, 2013
2.875
2.889
2.850
2.881
706,938
+0.03(+1.04%)
Jun 07, 2013
2.887
2.891
2.834
2.852
517,632
-0.02(-0.62%)
Jun 06, 2013
2.830
2.875
2.830
2.869
833,181
+0.04(+1.47%)
Jun 05, 2013
2.883
2.893
2.814
2.828
635,878
-0.04(-1.52%)
Jun 04, 2013
2.838
2.879
2.788
2.871
1,992,961
+0.04(+1.33%)
Jun 03, 2013
2.778
2.844
2.762
2.834
773,164
+0.06(+2.07%)
May 31, 2013
2.812
2.812
2.760
2.776
1,676,842
-0.03(-0.99%)
May 30, 2013
2.818
2.835
2.800
2.804
412,418
-0.01(-0.42%)
May 29, 2013
2.830
2.861
2.794
2.816
574,808
-0.02(-0.70%)
May 28, 2013
2.925
2.941
2.816
2.836
814,629
-0.06(-1.99%)
May 24, 2013
2.881
2.903
2.863
2.893
781,468
+0.01(+0.34%)
May 23, 2013
2.860
2.903
2.860
2.883
1,683,223
+0.02(+0.55%)
May 22, 2013
2.905
2.915
2.846
2.867
1,596,994
-0.03(-1.03%)
May 21, 2013
2.828
2.939
2.820
2.897
1,169,639
+0.08(+2.75%)
May 20, 2013
2.736
2.830
2.736
2.820
806,239
+0.08(+3.05%)
May 17, 2013
2.701
2.760
2.683
2.736
469,706
+0.06(+2.07%)
May 16, 2013
2.736
2.772
2.677
2.681
998,704
-0.06(-2.03%)
May 15, 2013
2.746
2.772
2.732
2.736
732,027
+0.03(+1.25%)
May 13, 2013
2.762
2.776
2.687
2.703
594,685
-0.05(-1.87%)
May 10, 2013
2.732
2.770
2.730
2.754
660,357
+0.02(+0.87%)
May 09, 2013
2.721
2.754
2.677
2.730
721,446
+0.02(+0.73%)
May 08, 2013
2.742
2.840
2.685
2.711
2,001,794
+0.10(+3.96%)
May 07, 2013
2.540
2.607
2.511
2.607
502,856
+0.08(+3.06%)
May 06, 2013
2.576
2.576
2.514
2.530
422,837
-0.01(-0.55%)
May 03, 2013
2.522
2.550
2.492
2.544
470,768
+0.05(+2.07%)
May 02, 2013
2.377
2.496
2.365
2.492
584,245
+0.11(+4.50%)
May 01, 2013
2.435
2.435
2.385
2.385
535,348
-0.05(-1.96%)
Apr 30, 2013
2.470
2.490
2.413
2.433
454,497
-0.03(-1.13%)
Apr 29, 2013
2.433
2.471
2.417
2.460
220,206
+0.04(+1.72%)
Apr 26, 2013
2.504
2.502
2.417
2.419
375,516
-0.08(-3.33%)
Apr 25, 2013
2.530
2.536
2.498
2.502
362,271
-0.00(-0.16%)
Apr 24, 2013
2.492
2.524
2.488
2.506
289,046
+0.02(+0.96%)
Apr 23, 2013
2.460
2.482
2.427
2.482
341,202
+0.04(+1.63%)
Apr 22, 2013
2.417
2.446
2.369
2.442
306,908
+0.03(+1.23%)
Apr 19, 2013
2.399
2.437
2.393
2.413
373,466
+0.02(+0.66%)
Apr 18, 2013
2.450
2.450
2.379
2.397
698,231
-0.03(-1.39%)
Apr 17, 2013
2.470
2.470
2.415
2.431
496,310
-0.05(-2.08%)
Apr 16, 2013
2.431
2.484
2.425
2.482
794,375
+0.07(+2.97%)
Apr 15, 2013
2.498
2.510
2.385
2.411
1,154,884
-0.12(-4.56%)
Apr 12, 2013
2.542
2.552
2.518
2.526
993,930
-0.02(-0.86%)
Apr 11, 2013
2.458
2.552
2.458
2.548
1,224,344
+0.09(+3.72%)
Apr 10, 2013
2.429
2.458
2.412
2.456
991,120
+0.03(+1.39%)
Apr 09, 2013
2.377
2.480
2.369
2.423
1,170,002
+0.06(+2.43%)
Apr 08, 2013
2.383
2.401
2.347
2.365
700,658
-0.01(-0.50%)
Apr 05, 2013
2.339
2.383
2.321
2.377
549,569
+0.00(+0.17%)
Apr 04, 2013
2.369
2.393
2.353
2.373
579,426
+0.02(+1.01%)
Apr 03, 2013
2.397
2.397
2.331
2.349
925,115
-0.05(-1.99%)
Apr 02, 2013
2.409
2.425
2.383
2.397
859,881
+0.00(+0.08%)
Apr 01, 2013
2.413
2.413
2.335
2.395
959,656
-0.02(-0.74%)
Mar 28, 2013
2.433
2.441
2.405
2.413
1,032,036
-0.02(-0.82%)
Mar 27, 2013
2.437
2.442
2.427
2.433
581,375
-0.00(-0.16%)
Mar 26, 2013
2.448
2.448
2.429
2.437
755,906
+0.00(+0.08%)
Mar 25, 2013
2.444
2.454
2.429
2.435
870,159
-0.02(-0.65%)
Mar 22, 2013
2.504
2.510
2.425
2.450
1,251,849
-0.04(-1.60%)
Mar 21, 2013
2.482
2.510
2.482
2.490
1,192,447
-0.00(-0.08%)
Mar 20, 2013
2.444
2.526
2.444
2.492
2,004,161
+0.03(+1.21%)
Mar 19, 2013
2.572
2.621
2.421
2.462
4,237,698
-0.25(-9.22%)
Mar 18, 2013
2.736
2.789
2.695
2.713
3,218,030
-0.05(-1.66%)
Mar 15, 2013
2.770
2.776
2.756
2.758
1,210,127
-0.02(-0.64%)
Mar 14, 2013
2.772
2.782
2.738
2.776
1,279,627
+0.01(+0.50%)
Mar 13, 2013
2.770
2.796
2.744
2.762
674,784
-0.00(-0.07%)
Mar 12, 2013
2.724
2.782
2.717
2.764
938,233
+0.03(+1.24%)
Mar 11, 2013
2.736
2.742
2.713
2.730
606,207
-0.00(-0.15%)
Mar 08, 2013
2.726
2.752
2.703
2.734
845,650
+0.03(+1.18%)
Mar 07, 2013
2.671
2.726
2.653
2.703
703,861
+0.04(+1.42%)
Mar 06, 2013
2.655
2.681
2.649
2.665
303,710
+0.02(+0.90%)
Mar 05, 2013
2.639
2.683
2.633
2.641
589,986
+0.02(+0.61%)
Mar 04, 2013
2.621
2.641
2.603
2.625
1,265,783
+0.01(+0.30%)
Mar 01, 2013
2.587
2.639
2.576
2.617
666,566
+0.01(+0.53%)
Feb 28, 2013
2.599
2.619
2.589
2.603
896,280
-0.01(-0.23%)
Feb 27, 2013
2.605
2.629
2.589
2.609
777,888
-0.01(-0.30%)
Feb 26, 2013
2.607
2.635
2.599
2.617
1,166,552
-0.05(-1.79%)
Feb 22, 2013
2.591
2.677
2.578
2.665
1,258,159
+0.08(+3.15%)
Feb 21, 2013
2.679
2.681
2.514
2.583
1,788,597
-0.11(-4.13%)
Feb 20, 2013
2.762
2.776
2.693
2.695
925,800
-0.07(-2.51%)
Feb 19, 2013
2.756
2.780
2.742
2.764
718,490
+0.02(+0.58%)
Feb 15, 2013
2.760
2.774
2.732
2.748
1,545,458
+0.00(+0.00%)
Feb 14, 2013
2.726
2.760
2.699
2.748
1,526,196
+0.02(+0.65%)
Feb 13, 2013
2.756
2.780
2.687
2.730
1,633,197
-0.02(-0.79%)
Feb 12, 2013
2.762
2.772
2.742
2.752
1,728,631
-0.00(-0.07%)
Feb 11, 2013
2.689
2.772
2.689
2.754
2,174,271
+0.07(+2.44%)
Feb 08, 2013
2.693
2.697
2.661
2.689
1,463,268
+0.01(+0.22%)
Feb 07, 2013
2.637
2.691
2.601
2.683
1,471,995
+0.05(+1.89%)
Feb 06, 2013
2.576
2.649
2.574
2.633
3,853,923
+0.07(+2.63%)
Feb 04, 2013
2.568
2.585
2.552
2.566
981,541
-0.02(-0.84%)
Feb 01, 2013
2.538
2.623
2.534
2.587
1,791,523
+0.06(+2.20%)
Jan 31, 2013
2.520
2.558
2.512
2.532
1,446,781
+0.00(+0.00%)
Jan 30, 2013
2.522
2.568
2.520
2.532
1,374,527
+0.02(+0.63%)
Jan 29, 2013
2.530
2.540
2.504
2.516
1,104,879
-0.02(-0.63%)
Jan 28, 2013
2.510
2.546
2.510
2.532
1,883,024
+0.03(+1.11%)
Jan 25, 2013
2.518
2.542
2.502
2.504
1,413,277
+0.00(+0.00%)
Jan 24, 2013
2.494
2.542
2.484
2.504
1,060,851
+0.01(+0.48%)
Jan 23, 2013
2.514
2.528
2.478
2.492
1,034,664
-0.01(-0.48%)
Jan 22, 2013
2.454
2.522
2.454
2.504
1,583,292
+0.05(+2.19%)
Jan 18, 2013
2.452
2.486
2.431
2.450
1,524,876
+0.00(+0.08%)
Jan 17, 2013
2.435
2.461
2.435
2.448
2,446,014
+0.03(+1.07%)
Jan 16, 2013
2.429
2.435
2.411
2.423
1,502,452
-0.01(-0.25%)
Jan 15, 2013
2.403
2.441
2.403
2.429
1,648,929
+0.01(+0.58%)
Jan 14, 2013
2.419
2.435
2.405
2.415
1,829,040
-0.00(-0.16%)
Jan 11, 2013
2.444
2.444
2.403
2.419
1,960,344
-0.00(-0.16%)
Jan 10, 2013
2.427
2.433
2.413
2.423
2,069,858
+0.00(+0.08%)
Jan 09, 2013
2.433
2.435
2.417
2.421
1,799,621
+0.02(+0.74%)
Jan 08, 2013
2.411
2.433
2.399
2.403
1,282,613
-0.00(-0.16%)
Jan 07, 2013
2.405
2.439
2.405
2.407
917,289
-0.02(-0.82%)
Jan 04, 2013
2.464
2.470
2.425
2.427
2,009,786
-0.02(-0.81%)
Jan 03, 2013
2.464
2.492
2.437
2.446
967,718
-0.02(-0.89%)
Jan 02, 2013
2.428
2.474
2.351
2.468
2,254,506
+0.12(+4.98%)
Dec 31, 2012
2.309
2.377
2.309
2.351
949,096
+0.05(+1.98%)
Dec 28, 2012
2.292
2.321
2.286
2.305
370,324
-0.01(-0.43%)
Dec 27, 2012
2.311
2.325
2.284
2.315
394,153
+0.00(+0.17%)
Dec 26, 2012
2.339
2.345
2.305
2.311
244,101
-0.02(-0.68%)
Dec 24, 2012
2.331
2.340
2.323
2.327
146,094
-0.00(-0.17%)
Dec 21, 2012
2.335
2.363
2.307
2.331
1,809,365
-0.03(-1.34%)
Dec 20, 2012
2.367
2.377
2.349
2.363
1,653,139
-0.01(-0.58%)
Dec 19, 2012
2.399
2.403
2.355
2.377
748,902
-0.02(-0.75%)
Dec 18, 2012
2.409
2.418
2.357
2.395
992,238
-0.02(-0.74%)
Dec 17, 2012
2.442
2.450
2.393
2.413
1,512,564
+0.03(+1.33%)
Dec 14, 2012
2.351
2.399
2.337
2.381
827,476
+0.03(+1.18%)
Dec 13, 2012
2.359
2.373
2.347
2.353
921,273
-0.00(-0.17%)
Dec 12, 2012
2.361
2.381
2.343
2.357
983,032
+0.00(+0.17%)
Dec 11, 2012
2.331
2.359
2.331
2.353
822,420
+0.02(+0.94%)
Dec 10, 2012
2.337
2.345
2.323
2.331
984,241
+0.00(+0.00%)
Dec 07, 2012
2.357
2.363
2.324
2.331
554,524
-0.01(-0.51%)
Dec 06, 2012
2.391
2.397
2.341
2.343
1,138,704
-0.03(-1.26%)
Dec 05, 2012
2.304
2.377
2.304
2.373
1,184,888
+0.06(+2.75%)
Dec 04, 2012
2.302
2.331
2.284
2.309
1,882,621
+0.06(+2.47%)
Nov 30, 2012
2.218
2.276
2.204
2.254
2,243,075
+0.05(+2.25%)
Nov 29, 2012
2.083
2.216
2.044
2.204
3,337,671
-0.10(-4.48%)
Nov 28, 2012
2.305
2.321
2.296
2.307
3,592,887
+0.00(+0.17%)
Nov 27, 2012
2.305
2.323
2.294
2.304
2,705,006
-0.01(-0.34%)
Nov 26, 2012
2.343
2.349
2.305
2.311
2,907,209
-0.03(-1.19%)
Nov 23, 2012
2.351
2.363
2.337
2.339
966,238
+0.01(+0.34%)
Nov 21, 2012
2.345
2.400
2.319
2.331
1,379,885
-0.00(-0.08%)
Nov 20, 2012
2.341
2.383
2.329
2.333
1,519,881
-0.01(-0.34%)
Nov 19, 2012
2.349
2.381
2.325
2.341
1,935,442
+0.03(+1.12%)
Nov 16, 2012
2.278
2.319
2.270
2.315
2,916,692
+0.03(+1.22%)
Nov 15, 2012
2.284
2.312
2.280
2.288
949,962
+0.01(+0.35%)
Nov 14, 2012
2.288
2.349
2.264
2.280
1,173,411
+0.00(+0.00%)
Nov 13, 2012
2.292
2.319
2.268
2.280
210,290
-0.02(-0.78%)
Nov 12, 2012
2.280
2.307
2.256
2.298
247,137
+0.02(+0.87%)
Nov 09, 2012
2.260
2.300
2.258
2.278
371,996
+0.02(+0.88%)
Nov 08, 2012
2.206
2.296
2.186
2.258
490,161
-0.01(-0.61%)
Nov 07, 2012
2.304
2.327
2.238
2.272
460,556
-0.06(-2.64%)
Nov 06, 2012
2.339
2.347
2.325
2.333
297,914
-0.01(-0.25%)
Nov 05, 2012
2.311
2.350
2.304
2.339
495,298
+0.04(+1.55%)
Nov 02, 2012
2.339
2.348
2.294
2.304
434,228
-0.02(-1.02%)
Nov 01, 2012
2.339
2.343
2.290
2.327
610,910
-0.01(-0.59%)
Oct 31, 2012
2.349
2.353
2.306
2.341
422,505
+0.01(+0.51%)
Oct 26, 2012
2.353
2.329
2.329
2.329
282,005
-0.02(-0.76%)
Oct 25, 2012
2.355
2.369
2.331
2.347
577,044
+0.02(+0.68%)
Oct 24, 2012
2.359
2.367
2.315
2.331
112,067
-0.02(-0.93%)
Oct 23, 2012
2.343
2.373
2.311
2.353
195,999
+0.00(+0.08%)
Oct 19, 2012
2.393
2.393
2.323
2.351
478,926
-0.06(-2.63%)
Oct 18, 2012
2.425
2.433
2.409
2.415
324,301
-0.01(-0.49%)
Oct 17, 2012
2.409
2.435
2.409
2.427
197,781
+0.03(+1.24%)
Oct 16, 2012
2.377
2.411
2.369
2.397
306,585
+0.03(+1.34%)
Oct 15, 2012
2.377
2.381
2.353
2.365
416,160
-0.01(-0.58%)
Oct 12, 2012
2.405
2.413
2.373
2.379
433,553
-0.03(-1.07%)
Oct 11, 2012
2.425
2.433
2.397
2.405
268,681
-0.01(-0.49%)
Oct 10, 2012
2.405
2.419
2.405
2.417
219,496
+0.02(+0.83%)
Oct 09, 2012
2.425
2.434
2.395
2.397
526,802
-0.03(-1.23%)
Oct 08, 2012
2.437
2.442
2.411
2.427
463,834
-0.02(-0.97%)
Oct 05, 2012
2.466
2.474
2.450
2.450
674,382
-0.01(-0.24%)
Oct 04, 2012
2.454
2.466
2.448
2.456
618,721
+0.01(+0.57%)
Oct 03, 2012
2.474
2.474
2.439
2.442
466,075
-0.03(-1.05%)
Oct 02, 2012
2.464
2.470
2.446
2.468
632,846
+0.01(+0.32%)
Oct 01, 2012
2.431
2.466
2.415
2.460
673,294
+0.06(+2.31%)
Sep 28, 2012
2.452
2.476
2.405
2.405
280,475
-0.07(-2.81%)
Sep 27, 2012
2.454
2.498
2.442
2.474
310,820
+0.04(+1.63%)
Sep 26, 2012
2.431
2.460
2.415
2.435
234,195
+0.01(+0.33%)
Sep 25, 2012
2.462
2.510
2.427
2.427
445,287
-0.04(-1.69%)
Sep 24, 2012
2.439
2.514
2.433
2.468
431,338
-0.04(-1.66%)
Sep 21, 2012
2.379
2.540
2.365
2.510
1,449,490
+0.16(+6.94%)
Sep 20, 2012
2.321
2.355
2.296
2.347
361,531
+0.00(+0.08%)
Sep 19, 2012
2.284
2.347
2.254
2.345
621,787
+0.07(+3.23%)
Sep 18, 2012
2.153
2.278
2.121
2.272
999,464
+0.13(+5.83%)
Sep 17, 2012
2.043
2.149
2.043
2.147
1,236,097
+0.10(+4.85%)
Sep 14, 2012
2.035
2.065
2.033
2.047
1,799,903
+0.01(+0.59%)
Sep 13, 2012
2.031
2.053
2.023
2.035
1,499,672
+0.00(+0.00%)
Sep 12, 2012
2.053
2.065
2.031
2.035
924,123
-0.02(-0.97%)
Sep 11, 2012
2.065
2.077
2.051
2.055
636,291
-0.01(-0.48%)
Sep 10, 2012
2.089
2.101
2.059
2.065
1,216,256
-0.02(-0.76%)
Sep 07, 2012
2.065
2.087
2.055
2.081
903,355
+0.02(+0.77%)
Sep 06, 2012
2.083
2.085
2.053
2.065
1,875,103
+0.00(+0.19%)
Sep 05, 2012
2.059
2.085
2.057
2.061
1,783,083
-0.00(-0.19%)
Sep 04, 2012
2.057
2.067
2.027
2.065
234,326
+0.02(+0.77%)
Aug 31, 2012
2.053
2.075
2.045
2.049
738,543
+0.02(+1.08%)
Aug 30, 2012
2.014
2.035
2.014
2.027
373,647
-0.02(-0.87%)
Aug 29, 2012
2.053
2.065
2.033
2.045
388,911
-0.01(-0.29%)
Aug 27, 2012
2.085
2.101
2.049
2.051
2,708,516
-0.03(-1.43%)
Aug 24, 2012
2.039
2.085
2.035
2.081
239,589
+0.05(+2.24%)
Aug 23, 2012
2.014
2.049
2.004
2.035
350,473
+0.02(+0.79%)
Aug 22, 2012
1.984
2.037
1.982
2.020
109,513
+0.04(+1.90%)
Aug 21, 2012
2.002
2.002
1.976
1.982
241,235
-0.01(-0.70%)
Aug 20, 2012
1.978
1.996
1.970
1.996
158,306
+0.02(+0.90%)
Aug 17, 2012
1.988
1.996
1.970
1.978
295,995
-0.02(-0.80%)
Aug 16, 2012
1.881
1.998
1.881
1.994
264,808
+0.11(+5.80%)
Aug 15, 2012
1.902
1.916
1.879
1.885
188,067
-0.02(-1.04%)
Aug 14, 2012
1.928
1.928
1.896
1.904
239,715
-0.02(-0.93%)
Aug 13, 2012
1.924
1.944
1.914
1.922
133,051
+0.00(+0.10%)
Aug 10, 2012
1.948
1.948
1.914
1.920
133,182
-0.03(-1.63%)
Aug 09, 2012
1.940
1.956
1.909
1.952
192,730
+0.02(+0.92%)
Aug 08, 2012
1.924
1.978
1.886
1.934
136,873
-0.01(-0.31%)
Aug 07, 2012
1.960
1.970
1.928
1.940
198,008
+0.00(+0.10%)
Aug 06, 2012
1.912
1.976
1.911
1.938
225,413
+0.04(+1.99%)
Aug 03, 2012
1.920
1.956
1.849
1.900
329,272
+0.02(+0.95%)
Aug 02, 2012
1.857
1.916
1.837
1.883
194,201
+0.02(+0.96%)
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.