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 30, 2021
3.753
3.766
3.666
3.697
391,528
-0.03(-0.70%)
Jul 29, 2021
3.758
3.788
3.714
3.723
291,813
+0.01(+0.23%)
Jul 28, 2021
3.697
3.766
3.631
3.714
554,941
+0.03(+0.71%)
Jul 27, 2021
3.727
3.753
3.653
3.688
515,612
-0.08(-2.19%)
Jul 26, 2021
3.779
3.806
3.727
3.771
342,997
+0.03(+0.70%)
Jul 23, 2021
3.784
3.801
3.710
3.744
502,016
-0.02(-0.58%)
Jul 22, 2021
3.853
3.853
3.749
3.766
490,434
-0.09(-2.37%)
Jul 21, 2021
3.827
3.890
3.810
3.858
575,141
+0.06(+1.60%)
Jul 20, 2021
3.788
3.871
3.731
3.797
526,109
+0.03(+0.69%)
Jul 19, 2021
3.840
3.840
3.710
3.771
609,710
-0.08(-2.03%)
Jul 16, 2021
3.958
3.966
3.836
3.849
452,471
-0.10(-2.43%)
Jul 15, 2021
3.914
3.975
3.879
3.945
485,805
+0.02(+0.55%)
Jul 14, 2021
3.992
4.032
3.918
3.923
471,183
-0.06(-1.42%)
Jul 13, 2021
4.114
4.127
3.966
3.979
872,590
-0.14(-3.38%)
Jul 12, 2021
4.066
4.132
4.036
4.118
478,576
+0.04(+0.96%)
Jul 09, 2021
4.018
4.084
3.988
4.079
418,967
+0.10(+2.63%)
Jul 08, 2021
3.914
3.984
3.882
3.975
549,220
-0.03(-0.76%)
Jul 07, 2021
4.040
4.084
3.988
4.005
890,442
-0.07(-1.81%)
Jul 06, 2021
4.136
4.140
4.010
4.079
734,744
-0.07(-1.78%)
Jul 02, 2021
4.192
4.192
4.105
4.153
485,187
-0.02(-0.52%)
Jul 01, 2021
4.227
4.227
4.162
4.175
424,218
+0.00(+0.00%)
Jun 30, 2021
4.162
4.205
4.140
4.175
554,713
+0.02(+0.42%)
Jun 29, 2021
4.223
4.245
4.158
4.158
440,900
-0.05(-1.14%)
Jun 28, 2021
4.301
4.301
4.153
4.205
1,231,557
-0.09(-2.13%)
Jun 25, 2021
4.305
4.371
4.297
4.297
1,033,722
-0.00(-0.10%)
Jun 24, 2021
4.349
4.362
4.242
4.301
1,083,766
+0.02(+0.51%)
Jun 23, 2021
4.314
4.362
4.271
4.279
583,456
-0.03(-0.81%)
Jun 22, 2021
4.301
4.336
4.253
4.314
913,252
-0.01(-0.20%)
Jun 21, 2021
4.227
4.362
4.219
4.323
1,362,833
+0.15(+3.65%)
Jun 18, 2021
4.240
4.279
4.136
4.171
1,825,526
-0.10(-2.44%)
Jun 17, 2021
4.397
4.445
4.240
4.275
1,098,229
-0.12(-2.77%)
Jun 16, 2021
4.379
4.432
4.327
4.397
930,992
+0.00(+0.00%)
Jun 15, 2021
4.392
4.462
4.301
4.397
784,489
+0.01(+0.30%)
Jun 14, 2021
4.484
4.506
4.362
4.384
684,831
-0.06(-1.37%)
Jun 11, 2021
4.475
4.484
4.379
4.445
632,274
+0.03(+0.79%)
Jun 10, 2021
4.514
4.576
4.406
4.410
782,877
-0.13(-2.78%)
Jun 09, 2021
4.471
4.553
4.414
4.536
940,879
+0.07(+1.66%)
Jun 08, 2021
4.488
4.488
4.379
4.462
940,735
+0.00(+0.00%)
Jun 07, 2021
4.488
4.571
4.401
4.462
803,592
-0.03(-0.58%)
Jun 04, 2021
4.519
4.671
4.482
4.488
753,514
-0.03(-0.67%)
Jun 03, 2021
4.488
4.536
4.432
4.519
601,211
+0.02(+0.39%)
Jun 02, 2021
4.458
4.558
4.410
4.501
799,228
+0.01(+0.29%)
Jun 01, 2021
4.492
4.549
4.408
4.488
1,028,836
+0.02(+0.49%)
May 28, 2021
4.545
4.584
4.401
4.466
923,859
-0.07(-1.44%)
May 27, 2021
4.653
4.692
4.527
4.532
913,474
-0.06(-1.41%)
May 26, 2021
4.506
4.631
4.462
4.596
1,057,102
+0.12(+2.61%)
May 25, 2021
4.795
4.843
4.462
4.480
1,531,684
-0.25(-5.21%)
May 24, 2021
4.990
5.016
4.670
4.726
1,576,334
-0.31(-6.18%)
May 21, 2021
5.172
5.219
4.986
5.038
1,317,074
-0.06(-1.10%)
May 20, 2021
5.842
5.876
5.059
5.094
2,582,371
-0.72(-12.35%)
May 19, 2021
5.768
5.852
5.553
5.812
2,200,418
-0.07(-1.24%)
May 18, 2021
5.928
6.012
5.833
5.884
1,708,770
-0.02(-0.37%)
May 17, 2021
5.538
6.001
5.516
5.906
2,516,302
+0.47(+8.65%)
May 14, 2021
5.421
5.494
5.239
5.436
1,129,542
+0.06(+1.15%)
May 13, 2021
4.918
5.396
4.893
5.374
1,344,304
+0.44(+9.02%)
May 12, 2021
5.217
5.614
4.904
4.929
2,619,908
-0.26(-4.92%)
May 11, 2021
4.481
5.195
4.379
5.184
5,754,568
+1.09(+26.74%)
May 10, 2021
4.685
4.685
4.049
4.091
1,589,143
-0.74(-15.26%)
May 07, 2021
4.853
4.853
4.780
4.827
290,317
-0.03(-0.53%)
May 06, 2021
4.838
4.880
4.751
4.853
430,302
+0.03(+0.60%)
May 05, 2021
4.813
4.886
4.765
4.824
197,926
+0.04(+0.76%)
May 04, 2021
4.700
4.809
4.700
4.787
276,823
+0.04(+0.77%)
May 03, 2021
4.681
4.787
4.674
4.751
456,422
+0.12(+2.60%)
Apr 30, 2021
4.641
4.696
4.608
4.630
351,627
-0.05(-1.09%)
Apr 29, 2021
4.787
4.787
4.669
4.681
275,232
-0.07(-1.38%)
Apr 28, 2021
4.707
4.769
4.696
4.747
276,888
+0.01(+0.23%)
Apr 27, 2021
4.794
4.794
4.685
4.736
242,417
-0.03(-0.61%)
Apr 26, 2021
4.689
4.805
4.681
4.765
311,297
+0.09(+1.95%)
Apr 23, 2021
4.670
4.729
4.645
4.674
315,148
+0.04(+0.87%)
Apr 22, 2021
4.663
4.707
4.601
4.634
316,909
-0.00(-0.08%)
Apr 21, 2021
4.641
4.714
4.616
4.638
386,779
+0.01(+0.32%)
Apr 20, 2021
4.758
4.769
4.579
4.623
348,953
-0.12(-2.46%)
Apr 19, 2021
4.922
4.962
4.725
4.740
498,905
-0.22(-4.41%)
Apr 16, 2021
5.024
5.061
4.922
4.958
310,485
-0.03(-0.51%)
Apr 15, 2021
5.013
5.075
4.951
4.984
264,738
-0.01(-0.15%)
Apr 14, 2021
4.988
5.101
4.969
4.991
284,766
-0.01(-0.15%)
Apr 13, 2021
5.082
5.090
4.951
4.999
392,117
-0.09(-1.72%)
Apr 12, 2021
5.053
5.122
5.042
5.086
235,294
+0.05(+0.94%)
Apr 09, 2021
5.090
5.112
5.035
5.039
245,206
-0.02(-0.43%)
Apr 08, 2021
5.148
5.148
5.031
5.061
321,851
-0.05(-1.00%)
Apr 07, 2021
5.188
5.228
5.084
5.112
358,108
-0.07(-1.27%)
Apr 06, 2021
5.246
5.310
5.174
5.177
255,470
-0.07(-1.32%)
Apr 05, 2021
5.341
5.352
5.195
5.246
398,315
-0.03(-0.48%)
Apr 01, 2021
5.308
5.308
5.203
5.272
266,875
-0.03(-0.48%)
Mar 31, 2021
5.243
5.370
5.170
5.297
854,641
+0.06(+1.18%)
Mar 30, 2021
5.112
5.305
5.075
5.236
319,915
+0.12(+2.28%)
Mar 29, 2021
5.192
5.316
5.090
5.119
384,678
-0.14(-2.70%)
Mar 26, 2021
5.225
5.308
5.130
5.261
405,660
+0.12(+2.27%)
Mar 25, 2021
4.918
5.174
4.876
5.144
437,705
+0.19(+3.75%)
Mar 24, 2021
4.918
5.152
4.918
4.958
546,369
+0.06(+1.27%)
Mar 23, 2021
5.079
5.104
4.871
4.896
425,606
-0.24(-4.75%)
Mar 22, 2021
5.272
5.341
5.104
5.141
519,901
-0.13(-2.49%)
Mar 19, 2021
5.345
5.352
5.122
5.272
1,540,359
-0.08(-1.50%)
Mar 18, 2021
5.494
5.586
5.334
5.352
455,892
-0.16(-2.85%)
Mar 17, 2021
5.542
5.564
5.279
5.509
577,859
+0.02(+0.33%)
Mar 16, 2021
5.779
5.779
5.491
5.491
398,321
-0.22(-3.77%)
Mar 15, 2021
5.925
5.925
5.666
5.706
603,318
-0.19(-3.16%)
Mar 12, 2021
5.790
5.921
5.782
5.892
377,684
+0.09(+1.57%)
Mar 11, 2021
5.822
5.822
5.680
5.801
287,983
+0.03(+0.44%)
Mar 10, 2021
5.688
5.793
5.660
5.775
351,010
+0.08(+1.41%)
Mar 09, 2021
5.753
5.790
5.658
5.695
326,147
+0.01(+0.19%)
Mar 08, 2021
5.480
5.691
5.480
5.684
438,248
+0.22(+4.00%)
Mar 05, 2021
5.374
5.476
5.174
5.465
538,961
+0.20(+3.88%)
Mar 04, 2021
5.542
5.542
5.174
5.261
458,863
-0.27(-4.82%)
Mar 03, 2021
5.637
5.655
5.473
5.527
311,730
-0.04(-0.72%)
Mar 02, 2021
5.575
5.658
5.527
5.567
336,440
-0.01(-0.26%)
Mar 01, 2021
5.454
5.589
5.443
5.582
292,440
+0.23(+4.29%)
Feb 26, 2021
5.516
5.571
5.352
5.352
516,470
-0.14(-2.59%)
Feb 25, 2021
5.694
5.712
5.469
5.494
306,214
-0.18(-3.14%)
Feb 24, 2021
5.578
5.720
5.576
5.672
380,410
+0.16(+2.97%)
Feb 23, 2021
5.738
5.738
5.447
5.509
598,337
-0.27(-4.71%)
Feb 22, 2021
5.789
5.796
5.574
5.781
592,921
+0.17(+3.04%)
Feb 19, 2021
5.454
5.651
5.440
5.611
533,396
+0.20(+3.69%)
Feb 18, 2021
5.513
5.571
5.382
5.411
478,275
-0.10(-1.84%)
Feb 17, 2021
5.814
5.868
5.505
5.513
685,531
-0.30(-5.18%)
Feb 16, 2021
6.413
6.442
5.789
5.814
951,525
-0.56(-8.72%)
Feb 12, 2021
6.460
6.486
6.221
6.370
723,403
-0.05(-0.79%)
Feb 11, 2021
6.061
6.442
6.050
6.420
1,075,856
+0.44(+7.28%)
Feb 10, 2021
5.883
6.083
5.785
5.985
798,701
+0.17(+2.94%)
Feb 09, 2021
5.854
5.937
5.592
5.814
819,588
+0.08(+1.39%)
Feb 08, 2021
5.324
5.749
5.313
5.734
893,763
+0.45(+8.52%)
Feb 05, 2021
5.356
5.367
5.193
5.284
414,986
-0.03(-0.61%)
Feb 04, 2021
5.193
5.320
5.124
5.316
600,940
+0.13(+2.45%)
Feb 03, 2021
5.124
5.222
5.059
5.189
382,770
+0.05(+0.92%)
Feb 02, 2021
5.120
5.186
5.026
5.142
355,707
+0.08(+1.51%)
Feb 01, 2021
4.950
5.084
4.866
5.066
439,646
+0.24(+4.89%)
Jan 29, 2021
4.939
5.057
4.819
4.830
656,763
-0.10(-2.06%)
Jan 28, 2021
5.030
5.030
4.833
4.931
461,857
-0.04(-0.73%)
Jan 27, 2021
4.931
5.006
4.830
4.968
404,728
-0.11(-2.22%)
Jan 26, 2021
5.244
5.244
5.048
5.080
406,394
-0.11(-2.17%)
Jan 25, 2021
5.393
5.393
5.022
5.193
649,997
-0.08(-1.45%)
Jan 22, 2021
5.051
5.282
4.938
5.269
628,124
+0.22(+4.31%)
Jan 21, 2021
5.222
5.247
5.030
5.051
374,548
-0.14(-2.73%)
Jan 20, 2021
5.302
5.431
5.168
5.193
882,420
-0.06(-1.17%)
Jan 19, 2021
5.030
5.258
4.939
5.255
595,140
+0.22(+4.33%)
Jan 15, 2021
5.048
5.102
4.902
5.037
388,000
-0.12(-2.26%)
Jan 14, 2021
5.120
5.226
5.102
5.153
733,777
+0.05(+1.00%)
Jan 13, 2021
5.135
5.168
5.055
5.102
245,307
-0.05(-0.92%)
Jan 12, 2021
4.990
5.153
4.924
5.149
247,394
+0.19(+3.88%)
Jan 11, 2021
4.804
4.964
4.792
4.957
280,915
+0.01(+0.29%)
Jan 08, 2021
5.146
5.157
4.862
4.942
319,707
-0.19(-3.75%)
Jan 07, 2021
5.186
5.240
5.088
5.135
290,716
+0.00(+0.00%)
Jan 06, 2021
5.026
5.335
5.022
5.135
1,077,461
+0.22(+4.43%)
Jan 05, 2021
4.812
4.961
4.812
4.917
440,543
+0.12(+2.58%)
Jan 04, 2021
4.681
4.819
4.648
4.794
458,140
+0.18(+3.94%)
Dec 31, 2020
4.612
4.612
4.612
285,376
+0.01(+0.16%)
Dec 30, 2020
4.521
4.623
4.521
4.605
285,376
+0.09(+2.09%)
Dec 29, 2020
4.525
4.528
4.398
4.510
370,596
-0.00(-0.08%)
Dec 28, 2020
4.550
4.634
4.496
4.514
320,153
-0.01(-0.32%)
Dec 24, 2020
4.518
4.536
4.412
4.528
158,063
+0.04(+0.97%)
Dec 23, 2020
4.423
4.499
4.376
4.485
384,439
+0.12(+2.83%)
Dec 22, 2020
4.358
4.430
4.303
4.361
443,705
+0.03(+0.59%)
Dec 21, 2020
4.332
4.380
4.249
4.336
346,476
-0.05(-1.08%)
Dec 18, 2020
4.445
4.623
4.361
4.383
2,212,618
-0.03(-0.58%)
Dec 17, 2020
4.427
4.427
4.325
4.409
301,263
+0.01(+0.16%)
Dec 16, 2020
4.478
4.503
4.383
4.401
323,538
-0.10(-2.18%)
Dec 15, 2020
4.369
4.507
4.325
4.499
312,567
+0.19(+4.29%)
Dec 14, 2020
4.380
4.403
4.311
4.314
295,455
-0.07(-1.49%)
Dec 11, 2020
4.303
4.412
4.303
4.380
229,110
+0.07(+1.69%)
Dec 10, 2020
4.372
4.387
4.245
4.307
246,020
-0.09(-2.06%)
Dec 09, 2020
4.449
4.478
4.369
4.398
257,024
-0.05(-1.06%)
Dec 08, 2020
4.332
4.445
4.329
4.445
211,084
+0.10(+2.26%)
Dec 07, 2020
4.423
4.423
4.332
4.347
175,569
-0.04(-0.91%)
Dec 04, 2020
4.380
4.423
4.303
4.387
217,268
+0.04(+1.00%)
Dec 03, 2020
4.565
4.572
4.314
4.343
401,143
-0.21(-4.63%)
Dec 02, 2020
4.572
4.681
4.498
4.554
545,920
-0.02(-0.48%)
Dec 01, 2020
4.441
4.587
4.358
4.576
704,937
+0.22(+5.09%)
Nov 30, 2020
4.394
4.445
4.307
4.354
403,186
-0.09(-2.04%)
Nov 27, 2020
4.383
4.474
4.304
4.445
214,459
+0.07(+1.49%)
Nov 25, 2020
4.369
4.434
4.315
4.380
246,559
-0.01(-0.33%)
Nov 24, 2020
4.456
4.474
4.308
4.394
296,129
-0.01(-0.33%)
Nov 23, 2020
4.297
4.423
4.261
4.409
421,998
+0.12(+2.78%)
Nov 20, 2020
4.156
4.309
4.051
4.290
434,177
+0.15(+3.67%)
Nov 19, 2020
4.239
4.239
4.051
4.138
524,336
-0.07(-1.72%)
Nov 18, 2020
4.376
4.389
4.210
4.210
340,415
-0.17(-3.80%)
Nov 17, 2020
4.383
4.414
4.268
4.376
251,867
-0.01(-0.25%)
Nov 16, 2020
4.521
4.521
4.290
4.387
373,234
-0.05(-1.22%)
Nov 13, 2020
4.387
4.492
4.373
4.441
357,802
+0.13(+2.93%)
Nov 12, 2020
4.553
4.553
4.253
4.315
459,129
-0.28(-6.13%)
Nov 11, 2020
4.503
4.738
4.503
4.597
511,579
+0.11(+2.50%)
Nov 10, 2020
4.485
4.561
4.340
4.485
467,998
+0.01(+0.24%)
Nov 09, 2020
4.741
4.819
4.456
4.474
455,847
+0.05(+1.14%)
Nov 06, 2020
4.528
4.528
4.412
4.423
138,361
-0.08(-1.69%)
Nov 05, 2020
4.304
4.532
4.304
4.499
186,665
+0.23(+5.42%)
Nov 04, 2020
4.355
4.355
4.203
4.268
299,372
-0.19(-4.22%)
Nov 03, 2020
4.495
4.517
4.409
4.456
276,564
+0.05(+1.07%)
Nov 02, 2020
4.344
4.445
4.329
4.409
179,014
+0.11(+2.61%)
Oct 30, 2020
4.333
4.358
4.210
4.297
233,830
-0.04(-0.92%)
Oct 29, 2020
4.246
4.358
4.134
4.336
210,131
+0.08(+1.87%)
Oct 28, 2020
4.243
4.336
4.228
4.257
248,203
-0.07(-1.59%)
Oct 27, 2020
4.315
4.362
4.286
4.326
226,339
-0.01(-0.25%)
Oct 26, 2020
4.459
4.474
4.318
4.336
175,428
-0.18(-3.92%)
Oct 23, 2020
4.629
4.723
4.492
4.514
270,081
-0.09(-1.89%)
Oct 22, 2020
4.517
4.604
4.362
4.600
587,747
+0.10(+2.25%)
Oct 21, 2020
4.467
4.517
4.394
4.499
318,676
+0.05(+1.06%)
Oct 20, 2020
4.358
4.470
4.340
4.452
252,143
+0.13(+2.92%)
Oct 19, 2020
4.311
4.380
4.290
4.326
300,631
+0.05(+1.18%)
Oct 16, 2020
4.250
4.318
4.233
4.275
198,686
-0.00(-0.08%)
Oct 15, 2020
4.116
4.290
4.087
4.279
300,553
+0.10(+2.51%)
Oct 14, 2020
4.228
4.235
4.170
4.174
199,265
-0.01(-0.35%)
Oct 13, 2020
4.185
4.228
4.138
4.188
226,751
-0.04(-0.94%)
Oct 12, 2020
4.275
4.282
4.181
4.228
250,799
-0.04(-0.85%)
Oct 09, 2020
4.246
4.297
4.177
4.264
292,772
+0.06(+1.37%)
Oct 08, 2020
4.311
4.311
4.177
4.206
341,727
-0.03(-0.60%)
Oct 07, 2020
4.206
4.268
4.141
4.232
421,105
+0.06(+1.39%)
Oct 06, 2020
4.322
4.322
4.170
4.174
447,451
-0.08(-1.87%)
Oct 05, 2020
4.203
4.300
4.185
4.253
427,265
+0.14(+3.34%)
Oct 02, 2020
3.986
4.221
3.986
4.116
329,576
+0.07(+1.61%)
Oct 01, 2020
4.170
4.181
4.008
4.051
351,324
-0.06(-1.41%)
Sep 30, 2020
4.120
4.181
4.102
4.109
384,397
+0.02(+0.44%)
Sep 29, 2020
4.123
4.152
4.037
4.091
305,349
-0.03(-0.79%)
Sep 28, 2020
3.979
4.159
3.939
4.123
384,071
+0.19(+4.77%)
Sep 25, 2020
4.015
4.102
3.932
3.935
275,892
-0.11(-2.68%)
Sep 24, 2020
4.174
4.257
4.029
4.044
447,573
-0.12(-2.78%)
Sep 23, 2020
4.626
4.647
4.159
4.159
586,488
-0.43(-9.44%)
Sep 22, 2020
4.651
4.676
4.542
4.593
659,537
-0.00(-0.08%)
Sep 21, 2020
4.477
4.600
4.394
4.597
696,753
+0.07(+1.52%)
Sep 18, 2020
4.409
4.553
4.398
4.528
1,261,854
+0.16(+3.55%)
Sep 17, 2020
4.347
4.409
4.257
4.373
464,567
+0.01(+0.33%)
Sep 16, 2020
4.336
4.391
4.311
4.358
572,231
+0.05(+1.17%)
Sep 15, 2020
4.232
4.308
4.203
4.308
326,637
+0.09(+2.23%)
Sep 14, 2020
4.130
4.246
4.098
4.214
359,451
+0.10(+2.55%)
Sep 11, 2020
4.091
4.170
4.056
4.109
365,550
+0.04(+0.98%)
Sep 10, 2020
4.210
4.210
3.993
4.069
722,627
-0.11(-2.60%)
Sep 09, 2020
4.170
4.210
4.105
4.177
403,256
+0.04(+1.05%)
Sep 08, 2020
4.311
4.311
4.102
4.134
532,820
-0.21(-4.83%)
Sep 04, 2020
4.409
4.411
4.275
4.344
300,520
+0.01(+0.33%)
Sep 03, 2020
4.427
4.503
4.290
4.329
367,376
-0.12(-2.60%)
Sep 02, 2020
4.467
4.506
4.355
4.445
230,316
-0.00(-0.08%)
Sep 01, 2020
4.344
4.452
4.282
4.449
287,074
+0.08(+1.74%)
Aug 31, 2020
4.495
4.495
4.369
4.373
410,877
-0.10(-2.26%)
Aug 28, 2020
4.456
4.485
4.384
4.474
279,175
+0.04(+0.89%)
Aug 27, 2020
4.524
4.589
4.434
4.434
288,916
-0.11(-2.38%)
Aug 26, 2020
4.503
4.560
4.485
4.542
342,610
+0.03(+0.56%)
Aug 25, 2020
4.592
4.600
4.503
4.517
240,677
-0.05(-1.10%)
Aug 24, 2020
4.463
4.589
4.452
4.567
308,650
+0.13(+3.00%)
Aug 21, 2020
4.506
4.535
4.405
4.434
766,065
-0.12(-2.53%)
Aug 20, 2020
4.675
4.682
4.477
4.549
731,507
-0.16(-3.36%)
Aug 19, 2020
4.877
4.895
4.697
4.708
538,055
-0.16(-3.32%)
Aug 18, 2020
5.035
5.042
4.797
4.869
478,800
-0.18(-3.49%)
Aug 17, 2020
5.139
5.193
4.992
5.046
510,027
-0.06(-1.20%)
Aug 14, 2020
5.082
5.189
5.056
5.107
517,754
+0.00(+0.00%)
Aug 13, 2020
5.064
5.161
5.013
5.107
521,803
+0.00(+0.07%)
Aug 12, 2020
5.154
5.211
5.055
5.103
483,091
+0.03(+0.57%)
Aug 11, 2020
4.941
5.125
4.902
5.074
594,483
+0.18(+3.75%)
Aug 10, 2020
4.722
5.110
4.718
4.891
660,957
-0.25(-4.90%)
Aug 07, 2020
4.999
5.200
4.939
5.143
857,548
+0.21(+4.30%)
Aug 06, 2020
4.805
4.984
4.788
4.931
766,479
+0.13(+2.70%)
Aug 05, 2020
4.776
4.830
4.765
4.801
311,573
+0.08(+1.60%)
Aug 04, 2020
4.736
4.749
4.693
4.726
292,180
-0.03(-0.68%)
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.