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
)
4.550
+0.050 (+1.11%)
Streaming Delayed Price
Updated: 11:05 AM 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 (%)
Aug 31, 2015
2.075
2.130
2.057
2.098
464,243
+0.02(+0.80%)
Aug 28, 2015
2.000
2.100
2.000
2.082
381,063
+0.07(+3.31%)
Aug 27, 2015
1.965
2.061
1.941
2.015
426,498
+0.06(+2.96%)
Aug 26, 2015
1.955
1.976
1.891
1.957
481,757
+0.03(+1.72%)
Aug 25, 2015
2.160
2.160
1.920
1.924
407,463
-0.17(-7.92%)
Aug 24, 2015
2.065
2.145
2.001
2.089
766,773
-0.07(-3.16%)
Aug 21, 2015
1.949
2.189
1.934
2.158
936,485
+0.17(+8.76%)
Aug 20, 2015
2.005
2.011
1.978
1.984
340,695
-0.04(-2.04%)
Aug 19, 2015
2.034
2.063
2.003
2.025
329,307
-0.03(-1.31%)
Aug 18, 2015
2.042
2.061
1.998
2.052
350,188
+0.01(+0.41%)
Aug 17, 2015
1.943
2.048
1.885
2.044
697,424
+0.10(+4.88%)
Aug 14, 2015
1.980
2.017
1.934
1.949
406,288
-0.03(-1.57%)
Aug 13, 2015
2.143
2.162
1.976
1.980
547,196
-0.17(-7.98%)
Aug 12, 2015
2.071
2.174
2.071
2.152
523,298
+0.05(+2.46%)
Aug 11, 2015
2.176
2.206
2.034
2.100
418,324
-0.18(-7.89%)
Aug 10, 2015
2.249
2.286
2.244
2.280
529,747
+0.03(+1.38%)
Aug 07, 2015
2.205
2.274
2.205
2.249
302,001
+0.02(+1.12%)
Aug 06, 2015
2.241
2.247
2.203
2.224
278,311
-0.02(-0.83%)
Aug 05, 2015
2.280
2.315
2.226
2.243
250,638
-0.05(-2.08%)
Aug 04, 2015
2.272
2.313
2.243
2.290
202,378
+0.01(+0.27%)
Aug 03, 2015
2.354
2.363
2.253
2.284
325,469
-0.08(-3.50%)
Jul 31, 2015
2.346
2.383
2.338
2.367
254,616
+0.01(+0.26%)
Jul 30, 2015
2.334
2.365
2.300
2.361
374,531
+0.02(+0.88%)
Jul 29, 2015
2.394
2.415
2.338
2.340
262,635
-0.06(-2.67%)
Jul 28, 2015
2.375
2.423
2.313
2.404
343,150
+0.03(+1.13%)
Jul 27, 2015
2.305
2.398
2.294
2.377
242,459
+0.02(+1.06%)
Jul 24, 2015
2.487
2.487
2.325
2.352
452,625
-0.14(-5.64%)
Jul 23, 2015
2.505
2.505
2.412
2.493
289,549
-0.01(-0.41%)
Jul 22, 2015
2.503
2.516
2.489
2.503
229,307
-0.02(-0.66%)
Jul 21, 2015
2.487
2.532
2.487
2.520
231,641
+0.03(+1.08%)
Jul 20, 2015
2.532
2.555
2.491
2.493
162,983
-0.05(-1.87%)
Jul 17, 2015
2.584
2.584
2.512
2.540
266,768
-0.05(-1.84%)
Jul 16, 2015
2.588
2.605
2.561
2.588
326,793
+0.01(+0.40%)
Jul 15, 2015
2.644
2.658
2.563
2.578
222,162
-0.07(-2.73%)
Jul 14, 2015
2.642
2.660
2.626
2.650
253,364
-0.00(-0.08%)
Jul 13, 2015
2.629
2.665
2.594
2.652
442,947
+0.04(+1.34%)
Jul 10, 2015
2.532
2.627
2.526
2.617
424,956
+0.08(+3.27%)
Jul 09, 2015
2.588
2.603
2.522
2.534
476,136
-0.01(-0.41%)
Jul 08, 2015
2.551
2.596
2.534
2.545
1,259,948
-0.03(-1.28%)
Jul 07, 2015
2.617
2.622
2.567
2.578
525,382
-0.03(-1.27%)
Jul 06, 2015
2.673
2.673
2.559
2.611
725,657
-0.10(-3.59%)
Jul 02, 2015
2.735
2.708
2.708
2.708
356,728
-0.01(-0.53%)
Jul 01, 2015
2.681
2.733
2.669
2.723
418,141
+0.06(+2.25%)
Jun 30, 2015
2.667
2.677
2.617
2.663
354,113
+0.03(+1.02%)
Jun 29, 2015
2.731
2.752
2.632
2.636
309,348
-0.12(-4.43%)
Jun 26, 2015
2.770
2.793
2.729
2.758
1,092,943
-0.00(-0.15%)
Jun 25, 2015
2.752
2.780
2.735
2.762
338,022
+0.01(+0.38%)
Jun 24, 2015
2.768
2.793
2.710
2.752
340,236
-0.03(-1.04%)
Jun 23, 2015
2.706
2.785
2.700
2.780
508,652
+0.06(+2.13%)
Jun 22, 2015
2.712
2.733
2.696
2.723
203,069
+0.03(+1.15%)
Jun 19, 2015
2.760
2.776
2.689
2.692
907,338
-0.06(-2.25%)
Jun 18, 2015
2.787
2.800
2.743
2.754
494,233
-0.02(-0.89%)
Jun 17, 2015
2.743
2.803
2.743
2.778
476,576
+0.05(+1.67%)
Jun 16, 2015
2.714
2.752
2.654
2.733
456,129
+0.01(+0.23%)
Jun 15, 2015
2.729
2.745
2.667
2.727
696,220
+0.01(+0.53%)
Jun 12, 2015
2.743
2.760
2.706
2.712
470,229
-0.03(-1.13%)
Jun 11, 2015
2.698
2.743
2.694
2.743
799,294
+0.06(+2.16%)
Jun 10, 2015
2.770
2.836
2.673
2.685
1,387,259
-0.08(-3.06%)
Jun 09, 2015
2.689
2.789
2.683
2.770
841,976
+0.09(+3.24%)
Jun 08, 2015
2.698
2.747
2.677
2.683
950,435
-0.01(-0.46%)
Jun 05, 2015
2.644
2.714
2.638
2.696
563,447
+0.05(+1.96%)
Jun 04, 2015
2.615
2.650
2.596
2.644
422,733
+0.01(+0.47%)
Jun 03, 2015
2.634
2.679
2.602
2.632
587,099
+0.00(+0.00%)
Jun 02, 2015
2.590
2.634
2.563
2.632
468,184
+0.04(+1.52%)
Jun 01, 2015
2.485
2.616
2.441
2.592
1,237,438
+0.11(+4.42%)
May 29, 2015
2.431
2.485
2.344
2.483
1,161,485
+0.08(+3.27%)
May 28, 2015
2.383
2.408
2.379
2.404
210,837
+0.01(+0.52%)
May 27, 2015
2.377
2.398
2.350
2.392
442,103
+0.02(+0.69%)
May 26, 2015
2.392
2.420
2.327
2.375
585,754
-0.03(-1.20%)
May 22, 2015
2.429
2.404
2.404
2.404
268,692
-0.02(-1.02%)
May 21, 2015
2.433
2.455
2.414
2.429
391,017
+0.00(+0.00%)
May 20, 2015
2.367
2.433
2.332
2.429
628,118
+0.07(+2.97%)
May 19, 2015
2.274
2.365
2.266
2.359
957,215
+0.09(+3.80%)
May 18, 2015
2.303
2.312
2.245
2.272
811,625
-0.03(-1.34%)
May 15, 2015
2.282
2.309
2.239
2.303
280,708
+0.03(+1.27%)
May 14, 2015
2.317
2.322
2.215
2.274
374,813
-0.02(-1.07%)
May 13, 2015
2.219
2.328
2.202
2.299
528,721
+0.10(+4.59%)
May 12, 2015
2.064
2.221
2.062
2.198
567,625
+0.07(+3.39%)
May 11, 2015
2.128
2.186
2.114
2.126
574,724
+0.00(+0.10%)
May 08, 2015
2.175
2.194
2.108
2.124
432,269
-0.04(-1.81%)
May 07, 2015
2.147
2.175
2.099
2.163
513,459
+0.01(+0.48%)
May 06, 2015
2.147
2.172
2.114
2.153
483,840
+0.02(+0.87%)
May 05, 2015
2.173
2.202
2.118
2.134
314,311
-0.05(-2.17%)
May 04, 2015
2.175
2.241
2.173
2.182
417,906
+0.02(+0.76%)
May 01, 2015
2.241
2.259
2.153
2.165
501,094
-0.07(-3.22%)
Apr 30, 2015
2.301
2.301
2.219
2.237
513,673
-0.06(-2.69%)
Apr 29, 2015
2.367
2.377
2.295
2.299
337,915
-0.09(-3.62%)
Apr 28, 2015
2.315
2.396
2.315
2.385
426,496
+0.07(+3.21%)
Apr 27, 2015
2.315
2.381
2.305
2.311
449,376
+0.01(+0.45%)
Apr 24, 2015
2.295
2.326
2.282
2.301
301,775
+0.01(+0.27%)
Apr 23, 2015
2.311
2.346
2.289
2.295
286,893
-0.02(-0.71%)
Apr 22, 2015
2.254
2.332
2.231
2.311
308,451
+0.07(+3.03%)
Apr 21, 2015
2.260
2.297
2.227
2.243
321,915
-0.01(-0.37%)
Apr 20, 2015
2.227
2.293
2.227
2.252
395,900
+0.03(+1.39%)
Apr 17, 2015
2.192
2.239
2.177
2.221
407,469
+0.01(+0.47%)
Apr 16, 2015
2.219
2.254
2.204
2.210
506,127
-0.01(-0.46%)
Apr 15, 2015
2.233
2.274
2.217
2.221
958,118
-0.00(-0.09%)
Apr 14, 2015
2.237
2.262
2.217
2.223
513,780
-0.01(-0.64%)
Apr 13, 2015
2.235
2.264
2.229
2.237
435,121
+0.00(+0.09%)
Apr 10, 2015
2.245
2.279
2.208
2.235
872,117
-0.01(-0.46%)
Apr 09, 2015
2.291
2.303
2.235
2.245
598,246
-0.05(-1.98%)
Apr 08, 2015
2.260
2.404
2.260
2.291
1,157,801
+0.03(+1.55%)
Apr 07, 2015
2.192
2.280
2.192
2.256
576,468
+0.07(+3.20%)
Apr 06, 2015
2.169
2.231
2.163
2.186
500,525
+0.01(+0.28%)
Apr 02, 2015
2.169
2.180
2.180
2.180
577,226
+0.00(+0.19%)
Apr 01, 2015
2.097
2.180
2.097
2.175
547,461
+0.06(+2.92%)
Mar 31, 2015
2.118
2.124
2.046
2.114
725,721
-0.01(-0.68%)
Mar 30, 2015
2.245
2.245
2.085
2.128
965,207
-0.10(-4.44%)
Mar 27, 2015
2.379
2.385
2.188
2.227
975,270
-0.22(-9.15%)
Mar 26, 2015
2.389
2.464
2.369
2.451
651,348
-0.12(-4.80%)
Mar 25, 2015
2.647
2.647
2.562
2.575
462,481
-0.05(-2.04%)
Mar 24, 2015
2.595
2.639
2.554
2.628
602,657
-0.01(-0.23%)
Mar 23, 2015
2.540
2.636
2.540
2.634
635,474
+0.09(+3.39%)
Mar 20, 2015
2.575
2.593
2.531
2.548
929,966
-0.02(-0.64%)
Mar 19, 2015
2.544
2.589
2.521
2.564
454,624
-0.01(-0.40%)
Mar 18, 2015
2.447
2.589
2.447
2.575
776,515
+0.13(+5.48%)
Mar 17, 2015
2.474
2.503
2.429
2.441
729,414
-0.07(-2.87%)
Mar 16, 2015
2.618
2.645
2.484
2.513
977,252
-0.10(-3.93%)
Mar 13, 2015
2.639
2.678
2.497
2.616
938,630
+0.15(+6.27%)
Mar 12, 2015
2.398
2.468
2.379
2.462
387,441
+0.08(+3.55%)
Mar 11, 2015
2.338
2.381
2.317
2.377
420,000
+0.04(+1.67%)
Mar 10, 2015
2.424
2.424
2.320
2.338
382,359
-0.11(-4.62%)
Mar 09, 2015
2.427
2.453
2.387
2.451
269,197
+0.03(+1.36%)
Mar 06, 2015
2.451
2.476
2.404
2.418
339,718
-0.06(-2.57%)
Mar 05, 2015
2.513
2.515
2.455
2.482
209,866
-0.03(-1.31%)
Mar 04, 2015
2.449
2.523
2.451
2.515
380,765
+0.06(+2.60%)
Mar 03, 2015
2.499
2.507
2.449
2.451
225,108
-0.06(-2.38%)
Mar 02, 2015
2.536
2.542
2.486
2.511
284,522
-0.02(-0.81%)
Feb 27, 2015
2.571
2.591
2.525
2.531
273,206
-0.05(-1.99%)
Feb 26, 2015
2.540
2.599
2.519
2.583
355,232
+0.03(+1.29%)
Feb 25, 2015
2.511
2.550
2.491
2.550
326,213
+0.03(+1.22%)
Feb 24, 2015
2.503
2.517
2.485
2.519
216,590
+0.01(+0.41%)
Feb 23, 2015
2.540
2.540
2.478
2.509
357,670
-0.04(-1.61%)
Feb 20, 2015
2.564
2.564
2.517
2.550
360,658
-0.01(-0.56%)
Feb 19, 2015
2.532
2.605
2.519
2.564
439,596
+0.03(+1.29%)
Feb 18, 2015
2.503
2.539
2.503
2.532
418,704
+0.01(+0.24%)
Feb 17, 2015
2.478
2.542
2.458
2.525
419,720
+0.05(+1.90%)
Feb 13, 2015
2.400
2.478
2.478
2.478
508,251
+0.08(+3.51%)
Feb 12, 2015
2.435
2.435
2.370
2.394
321,375
-0.03(-1.18%)
Feb 11, 2015
2.396
2.437
2.372
2.423
274,123
+0.01(+0.60%)
Feb 10, 2015
2.460
2.460
2.366
2.409
424,246
-0.00(-0.09%)
Feb 09, 2015
2.429
2.470
2.405
2.411
356,796
-0.02(-0.76%)
Feb 06, 2015
2.421
2.446
2.386
2.429
397,056
+0.02(+0.85%)
Feb 05, 2015
2.343
2.417
2.343
2.409
352,114
+0.07(+2.98%)
Feb 04, 2015
2.333
2.366
2.300
2.339
423,128
-0.03(-1.30%)
Feb 03, 2015
2.339
2.407
2.333
2.370
565,790
+0.06(+2.66%)
Feb 02, 2015
2.255
2.319
2.230
2.308
429,968
+0.06(+2.55%)
Jan 30, 2015
2.298
2.298
2.245
2.251
358,070
-0.07(-3.09%)
Jan 29, 2015
2.257
2.345
2.245
2.323
563,910
+0.06(+2.72%)
Jan 28, 2015
2.368
2.374
2.257
2.261
427,898
-0.10(-4.33%)
Jan 27, 2015
2.319
2.380
2.319
2.364
408,754
+0.01(+0.44%)
Jan 26, 2015
2.372
2.407
2.314
2.353
554,521
-0.03(-1.12%)
Jan 23, 2015
2.437
2.437
2.374
2.380
225,959
-0.06(-2.35%)
Jan 22, 2015
2.372
2.452
2.345
2.437
449,409
+0.09(+3.66%)
Jan 21, 2015
2.343
2.405
2.339
2.351
279,518
-0.00(-0.17%)
Jan 20, 2015
2.396
2.413
2.314
2.355
575,105
-0.06(-2.46%)
Jan 16, 2015
2.409
2.470
2.367
2.415
853,369
-0.01(-0.25%)
Jan 15, 2015
2.484
2.499
2.400
2.421
460,321
-0.04(-1.75%)
Jan 14, 2015
2.431
2.478
2.388
2.464
435,983
-0.00(-0.08%)
Jan 13, 2015
2.474
2.530
2.413
2.466
678,372
+0.01(+0.58%)
Jan 12, 2015
2.482
2.499
2.421
2.452
398,237
-0.02(-0.91%)
Jan 09, 2015
2.538
2.538
2.458
2.474
395,005
-0.05(-2.11%)
Jan 08, 2015
2.497
2.560
2.489
2.527
507,285
+0.06(+2.32%)
Jan 07, 2015
2.487
2.511
2.439
2.470
557,968
+0.00(+0.00%)
Jan 06, 2015
2.546
2.564
2.439
2.470
643,175
-0.07(-2.74%)
Jan 05, 2015
2.634
2.651
2.491
2.540
592,516
-0.12(-4.39%)
Jan 02, 2015
2.667
2.697
2.564
2.657
682,087
-0.01(-0.38%)
Dec 31, 2014
2.716
2.667
2.667
2.667
583,439
-0.05(-1.81%)
Dec 30, 2014
2.673
2.745
2.673
2.716
580,764
+0.03(+0.99%)
Dec 29, 2014
2.663
2.712
2.659
2.689
346,245
+0.02(+0.84%)
Dec 26, 2014
2.702
2.740
2.663
2.667
301,357
-0.01(-0.53%)
Dec 24, 2014
2.644
2.681
2.681
2.681
443,316
+0.05(+1.79%)
Dec 23, 2014
2.710
2.732
2.622
2.634
689,059
-0.04(-1.53%)
Dec 22, 2014
2.704
2.720
2.568
2.675
1,678,280
-0.02(-0.76%)
Dec 19, 2014
2.632
2.702
2.599
2.695
2,165,577
+0.06(+2.41%)
Dec 18, 2014
2.620
2.661
2.561
2.632
1,026,131
+0.05(+1.90%)
Dec 17, 2014
2.417
2.589
2.388
2.583
752,285
+0.18(+7.59%)
Dec 16, 2014
2.296
2.425
2.276
2.400
1,163,208
+0.02(+0.86%)
Dec 15, 2014
2.439
2.478
2.357
2.380
818,607
-0.06(-2.27%)
Dec 12, 2014
2.511
2.525
2.409
2.435
969,403
-0.10(-3.96%)
Dec 11, 2014
2.474
2.579
2.474
2.536
594,351
+0.07(+2.74%)
Dec 10, 2014
2.593
2.599
2.466
2.468
916,869
-0.13(-5.12%)
Dec 09, 2014
2.429
2.601
2.421
2.601
715,697
+0.12(+4.87%)
Dec 08, 2014
2.474
2.532
2.464
2.480
796,407
-0.01(-0.25%)
Dec 05, 2014
2.415
2.507
2.415
2.487
600,772
+0.07(+2.79%)
Dec 04, 2014
2.509
2.509
2.394
2.419
1,128,270
-0.11(-4.37%)
Dec 03, 2014
2.347
2.550
2.314
2.530
2,476,772
+0.20(+8.43%)
Dec 02, 2014
2.290
2.384
2.261
2.333
1,644,123
+0.08(+3.73%)
Dec 01, 2014
2.280
2.284
2.165
2.249
1,034,338
-0.04(-1.61%)
Nov 28, 2014
2.421
2.421
2.286
2.286
432,463
-0.14(-5.66%)
Nov 26, 2014
2.400
2.423
2.423
2.423
476,516
+0.02(+0.85%)
Nov 25, 2014
2.471
2.484
2.398
2.403
531,809
-0.07(-2.87%)
Nov 24, 2014
2.461
2.484
2.449
2.474
457,824
+0.02(+0.91%)
Nov 21, 2014
2.482
2.486
2.447
2.451
701,494
-0.00(-0.08%)
Nov 20, 2014
2.447
2.467
2.435
2.453
591,016
-0.00(-0.08%)
Nov 19, 2014
2.488
2.506
2.415
2.455
647,042
-0.03(-1.14%)
Nov 18, 2014
2.480
2.494
2.445
2.484
864,319
+0.01(+0.41%)
Nov 17, 2014
2.516
2.516
2.445
2.474
576,081
-0.04(-1.77%)
Nov 14, 2014
2.469
2.528
2.441
2.518
846,247
+0.05(+1.97%)
Nov 13, 2014
2.534
2.556
2.465
2.469
807,006
-0.06(-2.56%)
Nov 12, 2014
2.526
2.540
2.516
2.534
755,448
+0.00(+0.00%)
Nov 11, 2014
2.646
2.654
2.513
2.534
997,066
-0.11(-4.21%)
Nov 10, 2014
2.747
2.758
2.619
2.646
604,456
-0.10(-3.48%)
Nov 07, 2014
2.666
2.794
2.636
2.741
974,048
+0.09(+3.21%)
Nov 06, 2014
2.626
2.656
2.581
2.656
809,210
+0.04(+1.47%)
Nov 05, 2014
2.660
2.660
2.599
2.617
483,236
-0.02(-0.69%)
Nov 04, 2014
2.646
2.680
2.579
2.636
621,946
-0.02(-0.91%)
Nov 03, 2014
2.697
2.717
2.636
2.660
817,763
-0.04(-1.50%)
Oct 31, 2014
2.648
2.717
2.630
2.701
894,253
+0.09(+3.58%)
Oct 30, 2014
2.544
2.626
2.544
2.607
497,998
+0.05(+1.82%)
Oct 29, 2014
2.581
2.599
2.536
2.561
423,234
-0.02(-0.94%)
Oct 28, 2014
2.433
2.585
2.431
2.585
715,926
+0.17(+6.87%)
Oct 27, 2014
2.447
2.437
2.437
2.419
1,274,966
-0.02(-0.75%)
Oct 24, 2014
2.471
2.482
2.398
2.437
702,155
-0.02(-0.91%)
Oct 23, 2014
2.419
2.472
2.398
2.459
995,587
+0.07(+2.88%)
Oct 22, 2014
2.480
2.480
2.384
2.390
499,453
-0.08(-3.20%)
Oct 21, 2014
2.449
2.488
2.421
2.469
591,213
+0.04(+1.58%)
Oct 20, 2014
2.405
2.445
2.398
2.431
578,162
+0.03(+1.10%)
Oct 17, 2014
2.486
2.494
2.392
2.405
904,275
-0.04(-1.82%)
Oct 16, 2014
2.423
2.504
2.419
2.449
760,529
-0.02(-0.82%)
Oct 15, 2014
2.380
2.485
2.360
2.469
870,144
+0.06(+2.70%)
Oct 14, 2014
2.405
2.492
2.363
2.405
726,762
+0.03(+1.19%)
Oct 13, 2014
2.362
2.437
2.354
2.376
682,100
+0.01(+0.26%)
Oct 10, 2014
2.384
2.441
2.362
2.370
943,033
-0.03(-1.27%)
Oct 09, 2014
2.449
2.453
2.386
2.401
897,646
-0.05(-1.91%)
Oct 08, 2014
2.374
2.451
2.344
2.447
968,775
+0.06(+2.72%)
Oct 07, 2014
2.394
2.419
2.352
2.382
1,207,221
-0.02(-0.76%)
Oct 06, 2014
2.419
2.441
2.366
2.401
813,137
-0.01(-0.42%)
Oct 03, 2014
2.449
2.453
2.396
2.411
724,188
-0.01(-0.34%)
Oct 02, 2014
2.358
2.453
2.354
2.419
1,025,028
+0.05(+2.32%)
Oct 01, 2014
2.409
2.431
2.358
2.364
821,862
-0.05(-1.93%)
Sep 30, 2014
2.496
2.506
2.405
2.411
1,147,921
-0.08(-3.25%)
Sep 29, 2014
2.542
2.563
2.489
2.492
591,997
-0.09(-3.38%)
Sep 26, 2014
2.520
2.595
2.510
2.579
1,072,111
+0.07(+2.75%)
Sep 25, 2014
2.575
2.585
2.492
2.510
572,150
-0.08(-2.90%)
Sep 24, 2014
2.498
2.603
2.498
2.585
1,024,145
+0.09(+3.74%)
Sep 23, 2014
2.512
2.524
2.476
2.492
822,769
-0.03(-1.13%)
Sep 22, 2014
2.451
2.532
2.441
2.520
848,412
+0.06(+2.39%)
Sep 19, 2014
2.559
2.578
2.429
2.461
2,176,717
-0.09(-3.65%)
Sep 18, 2014
2.581
2.599
2.555
2.555
836,328
-0.01(-0.55%)
Sep 17, 2014
2.630
2.642
2.561
2.569
952,064
-0.06(-2.46%)
Sep 16, 2014
2.672
2.672
2.630
2.634
879,318
-0.04(-1.44%)
Sep 15, 2014
2.690
2.694
2.638
2.672
841,912
-0.01(-0.45%)
Sep 12, 2014
2.741
2.741
2.672
2.684
568,416
-0.05(-1.85%)
Sep 11, 2014
2.759
2.784
2.727
2.735
534,290
-0.03(-1.24%)
Sep 10, 2014
2.721
2.777
2.719
2.770
614,173
+0.05(+2.02%)
Sep 09, 2014
2.800
2.834
2.715
2.715
955,265
-0.09(-3.04%)
Sep 08, 2014
2.782
2.845
2.759
2.800
749,180
+0.02(+0.66%)
Sep 05, 2014
2.747
2.822
2.715
2.782
1,179,453
+0.03(+1.11%)
Sep 04, 2014
2.808
2.845
2.744
2.751
824,101
-0.06(-2.02%)
Sep 03, 2014
2.847
2.873
2.780
2.808
1,511,928
-0.03(-1.07%)
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.