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 (%)
Aug 30, 2019
2.898
2.925
2.863
2.900
199,955
+0.02(+0.65%)
Aug 29, 2019
2.871
2.931
2.871
2.882
297,595
+0.05(+1.70%)
Aug 28, 2019
2.761
2.871
2.761
2.833
243,690
+0.05(+1.73%)
Aug 27, 2019
2.855
2.871
2.777
2.785
281,397
-0.05(-1.61%)
Aug 26, 2019
2.801
2.841
2.764
2.831
196,441
+0.06(+2.22%)
Aug 23, 2019
2.890
2.916
2.748
2.769
438,404
-0.13(-4.61%)
Aug 22, 2019
2.946
2.954
2.903
2.903
231,016
-0.03(-1.00%)
Aug 21, 2019
2.914
2.957
2.911
2.932
243,185
+0.03(+1.11%)
Aug 20, 2019
2.930
2.938
2.882
2.900
346,246
-0.03(-1.09%)
Aug 19, 2019
2.922
2.989
2.906
2.932
689,812
+0.05(+1.58%)
Aug 16, 2019
2.775
2.892
2.775
2.887
405,514
+0.14(+4.96%)
Aug 15, 2019
2.788
2.796
2.724
2.751
263,794
-0.03(-1.15%)
Aug 14, 2019
2.809
2.841
2.773
2.783
316,836
-0.09(-3.08%)
Aug 13, 2019
2.815
2.922
2.809
2.871
238,240
+0.05(+1.71%)
Aug 12, 2019
2.855
2.868
2.734
2.823
513,015
-0.16(-5.38%)
Aug 09, 2019
3.026
3.074
2.983
2.983
335,250
-0.06(-1.93%)
Aug 08, 2019
2.922
3.048
2.915
3.042
314,705
+0.14(+4.89%)
Aug 07, 2019
2.874
2.924
2.823
2.900
334,761
-0.01(-0.37%)
Aug 06, 2019
2.949
2.978
2.862
2.911
224,195
-0.02(-0.64%)
Aug 05, 2019
2.962
2.998
2.903
2.930
465,273
-0.09(-3.10%)
Aug 02, 2019
3.080
3.080
2.981
3.023
353,564
-0.07(-2.25%)
Aug 01, 2019
3.117
3.173
3.082
3.093
413,105
-0.02(-0.77%)
Jul 31, 2019
3.122
3.216
3.096
3.117
512,081
-0.01(-0.17%)
Jul 30, 2019
3.080
3.157
3.045
3.122
543,861
+0.02(+0.60%)
Jul 29, 2019
3.176
3.191
3.085
3.104
335,086
-0.08(-2.44%)
Jul 26, 2019
3.160
3.195
3.136
3.181
314,320
+0.03(+1.11%)
Jul 25, 2019
3.259
3.259
3.125
3.147
365,326
-0.11(-3.45%)
Jul 24, 2019
3.216
3.280
3.211
3.259
385,160
+0.04(+1.33%)
Jul 23, 2019
3.133
3.232
3.128
3.216
344,485
+0.09(+2.91%)
Jul 22, 2019
3.208
3.243
3.122
3.125
784,744
-0.08(-2.59%)
Jul 19, 2019
3.165
3.247
3.122
3.208
391,312
+0.03(+0.84%)
Jul 18, 2019
3.149
3.200
3.130
3.181
349,198
+0.03(+0.93%)
Jul 17, 2019
3.157
3.160
3.104
3.152
305,332
-0.01(-0.42%)
Jul 16, 2019
3.147
3.203
3.130
3.165
354,266
+0.02(+0.51%)
Jul 15, 2019
3.176
3.187
3.023
3.149
397,090
-0.02(-0.76%)
Jul 12, 2019
3.122
3.192
3.122
3.173
269,097
+0.05(+1.54%)
Jul 11, 2019
3.181
3.188
3.085
3.125
253,011
-0.05(-1.68%)
Jul 10, 2019
3.160
3.192
3.136
3.179
292,609
+0.04(+1.19%)
Jul 09, 2019
3.136
3.147
3.096
3.141
288,446
+0.00(+0.00%)
Jul 08, 2019
3.122
3.149
3.112
3.141
295,775
+0.01(+0.17%)
Jul 05, 2019
3.082
3.136
3.058
3.136
128,568
+0.02(+0.77%)
Jul 03, 2019
3.176
3.176
3.096
3.112
111,002
-0.06(-1.94%)
Jul 02, 2019
3.221
3.237
3.144
3.173
525,042
-0.05(-1.41%)
Jul 01, 2019
3.168
3.232
3.152
3.219
543,745
+0.09(+2.91%)
Jun 28, 2019
3.136
3.181
3.117
3.128
956,791
-0.00(-0.09%)
Jun 27, 2019
2.983
3.130
2.983
3.130
411,610
+0.15(+5.12%)
Jun 26, 2019
2.941
3.018
2.941
2.978
262,306
+0.04(+1.46%)
Jun 25, 2019
2.927
2.951
2.898
2.935
524,093
+0.00(+0.09%)
Jun 24, 2019
3.042
3.077
2.930
2.932
577,460
-0.11(-3.61%)
Jun 21, 2019
2.927
3.048
2.908
3.042
889,143
+0.09(+3.18%)
Jun 20, 2019
2.957
2.970
2.924
2.949
286,786
+0.03(+0.92%)
Jun 19, 2019
2.908
2.946
2.891
2.922
355,619
+0.01(+0.46%)
Jun 18, 2019
2.895
2.970
2.867
2.908
316,753
+0.05(+1.68%)
Jun 17, 2019
2.844
2.866
2.821
2.860
239,717
+0.02(+0.56%)
Jun 14, 2019
2.874
2.895
2.836
2.844
233,591
-0.03(-1.12%)
Jun 13, 2019
2.868
2.916
2.868
2.876
374,830
+0.02(+0.66%)
Jun 12, 2019
2.807
2.882
2.788
2.858
300,570
+0.03(+0.94%)
Jun 11, 2019
2.874
2.884
2.817
2.831
919,266
-0.02(-0.84%)
Jun 10, 2019
2.850
2.914
2.850
2.855
282,073
+0.02(+0.66%)
Jun 07, 2019
2.817
2.871
2.807
2.836
287,411
+0.03(+0.95%)
Jun 06, 2019
2.777
2.823
2.734
2.809
479,528
+0.03(+1.16%)
Jun 05, 2019
2.882
2.882
2.755
2.777
433,422
-0.10(-3.53%)
Jun 04, 2019
2.844
2.926
2.844
2.879
528,967
+0.05(+1.89%)
Jun 03, 2019
2.767
2.839
2.764
2.825
482,887
+0.05(+1.73%)
May 31, 2019
2.828
2.828
2.772
2.777
482,133
-0.10(-3.35%)
May 30, 2019
2.860
2.896
2.804
2.874
852,486
+0.01(+0.47%)
May 29, 2019
2.860
2.879
2.828
2.860
372,978
-0.01(-0.37%)
May 28, 2019
2.900
2.921
2.866
2.871
589,229
-0.04(-1.28%)
May 24, 2019
2.924
2.988
2.887
2.908
301,795
-0.00(-0.09%)
May 23, 2019
2.921
2.959
2.858
2.911
567,720
-0.02(-0.82%)
May 22, 2019
3.004
3.009
2.921
2.935
281,928
-0.08(-2.65%)
May 21, 2019
2.980
3.039
2.953
3.015
325,792
+0.04(+1.34%)
May 20, 2019
2.948
3.009
2.923
2.975
782,806
+0.00(+0.09%)
May 17, 2019
3.023
3.052
2.961
2.972
406,277
-0.08(-2.70%)
May 16, 2019
3.105
3.118
3.031
3.055
315,554
-0.04(-1.20%)
May 15, 2019
3.105
3.128
3.063
3.092
418,363
-0.03(-0.94%)
May 14, 2019
3.041
3.153
3.012
3.121
938,571
+0.15(+5.11%)
May 13, 2019
3.587
3.587
2.882
2.969
1,412,934
-0.76(-20.29%)
May 10, 2019
3.688
3.725
3.629
3.725
452,880
+0.03(+0.79%)
May 09, 2019
3.717
3.722
3.659
3.696
666,869
-0.04(-1.14%)
May 08, 2019
3.754
3.802
3.717
3.738
850,013
+0.00(+0.00%)
May 07, 2019
3.837
3.858
3.698
3.738
381,400
-0.13(-3.44%)
May 06, 2019
3.839
3.885
3.781
3.871
399,121
+0.03(+0.83%)
May 03, 2019
3.823
3.861
3.794
3.839
895,237
+0.03(+0.77%)
May 02, 2019
3.810
3.871
3.760
3.810
352,089
-0.01(-0.21%)
May 01, 2019
3.922
3.941
3.810
3.818
963,463
-0.09(-2.31%)
Apr 30, 2019
3.901
3.933
3.874
3.909
941,382
+0.01(+0.20%)
Apr 29, 2019
3.890
3.938
3.880
3.901
206,363
+0.01(+0.34%)
Apr 26, 2019
3.818
3.890
3.810
3.887
183,783
+0.07(+1.74%)
Apr 25, 2019
3.869
3.869
3.792
3.821
244,916
-0.07(-1.78%)
Apr 24, 2019
3.885
3.906
3.847
3.890
461,348
+0.02(+0.41%)
Apr 23, 2019
3.818
3.893
3.797
3.874
361,917
+0.06(+1.46%)
Apr 22, 2019
3.858
3.858
3.786
3.818
334,519
-0.02(-0.55%)
Apr 18, 2019
3.816
3.879
3.794
3.839
334,492
+0.02(+0.63%)
Apr 17, 2019
3.919
3.925
3.810
3.816
395,163
-0.09(-2.32%)
Apr 16, 2019
3.821
3.919
3.800
3.906
456,838
+0.09(+2.37%)
Apr 15, 2019
3.792
3.829
3.781
3.816
334,631
+0.04(+0.99%)
Apr 12, 2019
3.784
3.805
3.757
3.778
331,486
+0.01(+0.14%)
Apr 11, 2019
3.757
3.821
3.698
3.773
543,374
+0.03(+0.85%)
Apr 10, 2019
3.674
3.746
3.629
3.741
569,114
+0.07(+1.81%)
Apr 09, 2019
3.688
3.717
3.645
3.674
391,341
-0.02(-0.43%)
Apr 08, 2019
3.629
3.786
3.629
3.690
587,128
+0.05(+1.39%)
Apr 05, 2019
3.659
3.685
3.616
3.640
337,123
-0.02(-0.51%)
Apr 04, 2019
3.573
3.669
3.560
3.659
363,026
+0.10(+2.92%)
Apr 03, 2019
3.549
3.600
3.525
3.555
385,613
+0.03(+0.98%)
Apr 02, 2019
3.525
3.563
3.490
3.520
518,659
-0.01(-0.15%)
Apr 01, 2019
3.576
3.589
3.486
3.525
657,413
-0.04(-1.12%)
Mar 29, 2019
3.645
3.667
3.531
3.565
618,247
-0.06(-1.69%)
Mar 28, 2019
3.637
3.688
3.603
3.627
385,640
+0.02(+0.44%)
Mar 27, 2019
3.520
3.643
3.520
3.611
440,504
+0.09(+2.41%)
Mar 26, 2019
3.571
3.587
3.502
3.525
481,631
-0.01(-0.38%)
Mar 25, 2019
3.475
3.573
3.467
3.539
513,074
+0.03(+0.83%)
Mar 22, 2019
3.725
3.728
3.486
3.510
746,783
-0.23(-6.25%)
Mar 21, 2019
3.757
3.842
3.717
3.744
921,527
-0.04(-1.05%)
Mar 20, 2019
3.805
3.841
3.736
3.784
942,784
-0.02(-0.49%)
Mar 19, 2019
3.781
3.847
3.677
3.802
1,268,351
+0.05(+1.28%)
Mar 18, 2019
4.619
4.619
3.640
3.754
2,641,545
-1.00(-20.95%)
Mar 15, 2019
4.779
4.812
4.715
4.749
1,088,792
-0.03(-0.61%)
Mar 14, 2019
4.691
4.781
4.683
4.779
531,974
+0.09(+1.93%)
Mar 13, 2019
4.723
4.723
4.670
4.688
575,402
-0.01(-0.23%)
Mar 12, 2019
4.765
4.773
4.675
4.699
682,011
-0.06(-1.29%)
Mar 11, 2019
4.686
4.765
4.659
4.760
304,129
+0.09(+2.00%)
Mar 08, 2019
4.691
4.720
4.664
4.667
158,977
-0.04(-0.79%)
Mar 07, 2019
4.845
4.845
4.662
4.704
437,907
-0.13(-2.70%)
Mar 06, 2019
4.949
4.954
4.789
4.835
381,148
-0.11(-2.26%)
Mar 05, 2019
4.941
5.018
4.936
4.946
318,162
+0.01(+0.11%)
Mar 04, 2019
4.949
4.986
4.909
4.941
399,369
+0.01(+0.11%)
Mar 01, 2019
4.954
4.970
4.882
4.936
279,996
+0.03(+0.60%)
Feb 28, 2019
4.936
4.952
4.892
4.906
235,839
-0.01(-0.27%)
Feb 27, 2019
4.941
4.954
4.893
4.920
203,300
-0.04(-0.80%)
Feb 26, 2019
5.050
5.066
4.960
4.960
228,178
-0.10(-1.94%)
Feb 25, 2019
5.089
5.116
5.026
5.058
376,684
-0.03(-0.63%)
Feb 22, 2019
5.066
5.121
5.060
5.089
259,413
+0.05(+1.00%)
Feb 21, 2019
5.031
5.047
4.967
5.039
312,543
-0.01(-0.16%)
Feb 20, 2019
5.031
5.066
4.999
5.047
518,034
+0.02(+0.48%)
Feb 19, 2019
4.962
5.082
4.954
5.023
638,228
+0.06(+1.18%)
Feb 15, 2019
4.872
4.967
4.851
4.965
518,449
+0.13(+2.69%)
Feb 14, 2019
4.715
4.875
4.715
4.835
480,600
+0.08(+1.73%)
Feb 13, 2019
4.697
4.755
4.695
4.753
396,796
+0.06(+1.30%)
Feb 12, 2019
4.633
4.702
4.599
4.692
783,118
+0.08(+1.67%)
Feb 11, 2019
4.641
4.641
4.583
4.615
175,333
-0.01(-0.11%)
Feb 08, 2019
4.652
4.697
4.556
4.620
236,035
-0.05(-0.97%)
Feb 07, 2019
4.694
4.727
4.609
4.665
273,673
-0.05(-0.96%)
Feb 06, 2019
4.790
4.790
4.694
4.710
430,290
-0.07(-1.44%)
Feb 05, 2019
4.782
4.803
4.734
4.779
216,583
+0.00(+0.00%)
Feb 04, 2019
4.845
4.845
4.723
4.779
281,576
-0.05(-0.93%)
Feb 01, 2019
4.856
4.952
4.782
4.824
473,580
-0.03(-0.66%)
Jan 31, 2019
4.713
4.856
4.628
4.856
664,637
+0.12(+2.52%)
Jan 30, 2019
4.753
4.800
4.641
4.737
451,955
+0.02(+0.51%)
Jan 29, 2019
4.485
4.784
4.485
4.713
1,036,284
+0.23(+5.21%)
Jan 28, 2019
4.461
4.517
4.450
4.479
215,584
-0.00(-0.06%)
Jan 25, 2019
4.440
4.525
4.440
4.482
301,266
+0.05(+1.20%)
Jan 24, 2019
4.453
4.485
4.403
4.429
170,982
-0.03(-0.71%)
Jan 23, 2019
4.506
4.515
4.397
4.461
247,558
-0.03(-0.77%)
Jan 22, 2019
4.509
4.556
4.448
4.495
319,428
-0.03(-0.76%)
Jan 18, 2019
4.533
4.593
4.506
4.530
667,762
+0.01(+0.29%)
Jan 17, 2019
4.389
4.517
4.389
4.517
660,945
+0.11(+2.41%)
Jan 16, 2019
4.442
4.503
4.368
4.411
874,660
+0.00(+0.00%)
Jan 15, 2019
4.365
4.418
4.312
4.411
302,318
+0.05(+1.03%)
Jan 14, 2019
4.357
4.445
4.334
4.365
269,635
-0.03(-0.72%)
Jan 11, 2019
4.275
4.448
4.275
4.397
452,087
+0.08(+1.91%)
Jan 10, 2019
4.365
4.408
4.238
4.315
684,775
-0.08(-1.93%)
Jan 09, 2019
4.400
4.450
4.384
4.400
284,777
+0.01(+0.18%)
Jan 08, 2019
4.283
4.392
4.257
4.392
635,615
+0.15(+3.50%)
Jan 07, 2019
4.310
4.336
4.220
4.243
629,386
-0.08(-1.78%)
Jan 04, 2019
4.164
4.320
4.095
4.320
733,747
+0.17(+4.09%)
Jan 03, 2019
4.318
4.326
4.100
4.151
693,357
-0.20(-4.57%)
Jan 02, 2019
4.206
4.350
4.137
4.350
790,165
+0.14(+3.40%)
Dec 31, 2018
4.143
4.217
4.076
4.206
357,447
+0.08(+1.93%)
Dec 28, 2018
4.113
4.188
4.076
4.127
576,515
-0.01(-0.26%)
Dec 27, 2018
4.106
4.151
4.007
4.137
333,417
-0.02(-0.38%)
Dec 26, 2018
4.045
4.156
3.978
4.153
421,271
+0.16(+3.98%)
Dec 24, 2018
3.999
4.055
3.984
3.994
153,838
-0.04(-0.92%)
Dec 21, 2018
4.127
4.159
3.962
4.031
2,404,097
-0.10(-2.31%)
Dec 20, 2018
4.159
4.204
4.068
4.127
541,834
-0.06(-1.52%)
Dec 19, 2018
4.201
4.259
4.127
4.190
636,523
+0.01(+0.13%)
Dec 18, 2018
4.124
4.206
4.068
4.185
413,477
+0.12(+2.87%)
Dec 17, 2018
4.148
4.198
4.045
4.068
1,151,832
-0.08(-1.92%)
Dec 14, 2018
4.090
4.209
4.090
4.148
547,482
+0.03(+0.64%)
Dec 13, 2018
4.180
4.214
4.113
4.121
926,908
-0.05(-1.08%)
Dec 12, 2018
4.334
4.334
4.151
4.167
984,752
-0.11(-2.66%)
Dec 11, 2018
4.347
4.373
4.249
4.281
324,243
-0.01(-0.12%)
Dec 10, 2018
4.172
4.302
4.143
4.286
657,808
+0.14(+3.46%)
Dec 07, 2018
4.289
4.352
4.137
4.143
1,234,098
-0.15(-3.52%)
Dec 06, 2018
4.294
4.323
4.230
4.294
472,030
-0.04(-0.98%)
Dec 04, 2018
4.495
4.527
4.328
4.336
364,234
-0.17(-3.82%)
Dec 03, 2018
4.620
4.620
4.458
4.509
371,699
-0.07(-1.56%)
Nov 30, 2018
4.612
4.649
4.527
4.580
552,007
-0.06(-1.26%)
Nov 29, 2018
4.647
4.705
4.604
4.639
421,842
-0.03(-0.74%)
Nov 28, 2018
4.631
4.702
4.472
4.673
334,156
+0.06(+1.38%)
Nov 27, 2018
4.583
4.641
4.559
4.610
419,307
+0.01(+0.17%)
Nov 26, 2018
4.612
4.652
4.562
4.602
288,259
+0.01(+0.12%)
Nov 23, 2018
4.578
4.633
4.530
4.596
174,039
+0.01(+0.12%)
Nov 21, 2018
4.591
4.591
4.591
0
-0.13(-2.69%)
Nov 20, 2018
4.633
4.768
4.594
4.718
328,852
+0.04(+0.96%)
Nov 19, 2018
4.654
4.726
4.612
4.673
1,046,468
+0.02(+0.45%)
Nov 16, 2018
4.610
4.665
4.567
4.652
413,155
+0.03(+0.57%)
Nov 15, 2018
4.744
4.787
4.594
4.625
481,636
-0.13(-2.78%)
Nov 14, 2018
4.771
4.869
4.713
4.758
497,769
+0.01(+0.22%)
Nov 13, 2018
4.707
4.816
4.689
4.747
533,697
+0.06(+1.24%)
Nov 12, 2018
4.374
4.765
4.279
4.689
582,890
+0.31(+7.19%)
Nov 09, 2018
4.462
4.462
4.364
4.374
690,862
-0.10(-2.19%)
Nov 08, 2018
4.480
4.483
4.380
4.472
327,157
-0.02(-0.53%)
Nov 07, 2018
4.469
4.499
4.382
4.496
292,129
+0.05(+1.07%)
Nov 06, 2018
4.388
4.454
4.310
4.448
237,625
+0.05(+1.14%)
Nov 05, 2018
4.533
4.604
4.385
4.398
411,475
-0.11(-2.52%)
Nov 02, 2018
4.467
4.562
4.435
4.512
1,037,429
+0.06(+1.25%)
Nov 01, 2018
4.369
4.499
4.340
4.456
461,024
+0.12(+2.80%)
Oct 31, 2018
4.432
4.512
4.324
4.335
653,251
-0.05(-1.15%)
Oct 30, 2018
4.232
4.388
4.220
4.385
278,335
+0.16(+3.82%)
Oct 29, 2018
4.382
4.382
4.179
4.224
495,730
-0.10(-2.32%)
Oct 26, 2018
4.287
4.393
4.234
4.324
265,978
-0.02(-0.43%)
Oct 25, 2018
4.284
4.372
4.271
4.343
460,120
+0.09(+2.11%)
Oct 24, 2018
4.229
4.337
4.229
4.253
747,872
-0.00(-0.06%)
Oct 23, 2018
4.216
4.313
4.158
4.255
505,521
-0.01(-0.31%)
Oct 22, 2018
4.269
4.300
4.173
4.269
263,886
+0.03(+0.62%)
Oct 19, 2018
4.276
4.356
4.218
4.242
190,308
-0.04(-0.86%)
Oct 18, 2018
4.321
4.374
4.226
4.279
307,555
-0.05(-1.16%)
Oct 17, 2018
4.401
4.443
4.245
4.329
664,828
-0.07(-1.68%)
Oct 16, 2018
4.345
4.406
4.300
4.403
275,126
+0.07(+1.65%)
Oct 15, 2018
4.213
4.374
4.181
4.332
380,999
+0.12(+2.82%)
Oct 12, 2018
4.472
4.472
4.189
4.213
520,984
-0.20(-4.55%)
Oct 11, 2018
4.335
4.473
4.300
4.414
687,230
+0.06(+1.27%)
Oct 10, 2018
4.417
4.472
4.351
4.358
748,735
-0.09(-1.96%)
Oct 09, 2018
4.644
4.644
4.377
4.446
763,793
-0.21(-4.49%)
Oct 08, 2018
4.541
4.691
4.522
4.654
714,138
+0.10(+2.09%)
Oct 05, 2018
4.493
4.625
4.393
4.559
785,449
-0.07(-1.48%)
Oct 04, 2018
4.721
4.731
4.607
4.628
496,097
-0.10(-2.01%)
Oct 03, 2018
4.736
4.752
4.662
4.723
1,398,089
-0.01(-0.22%)
Oct 02, 2018
4.874
4.874
4.726
4.734
618,314
-0.14(-2.82%)
Oct 01, 2018
4.935
4.980
4.779
4.871
773,036
-0.03(-0.59%)
Sep 28, 2018
4.710
5.009
4.678
4.900
890,252
+0.18(+3.87%)
Sep 27, 2018
4.805
5.014
4.660
4.718
1,839,106
-0.01(-0.17%)
Sep 26, 2018
4.678
4.773
4.628
4.726
807,409
+0.05(+1.13%)
Sep 25, 2018
4.588
4.697
4.573
4.673
486,808
+0.10(+2.14%)
Sep 24, 2018
4.546
4.586
4.438
4.575
821,298
+0.01(+0.17%)
Sep 21, 2018
4.662
4.691
4.480
4.567
1,806,232
-0.10(-2.15%)
Sep 20, 2018
4.668
4.750
4.641
4.668
272,137
+0.03(+0.63%)
Sep 19, 2018
4.596
4.863
4.388
4.639
2,507,775
+0.03(+0.63%)
Sep 18, 2018
4.858
5.014
4.570
4.610
1,150,684
-0.14(-2.95%)
Sep 17, 2018
4.205
4.792
4.200
4.750
1,580,479
+0.56(+13.30%)
Sep 14, 2018
4.242
4.242
4.134
4.192
381,752
-0.03(-0.69%)
Sep 13, 2018
4.091
4.221
4.076
4.221
1,176,616
+0.15(+3.70%)
Sep 12, 2018
3.994
4.131
3.986
4.070
456,832
+0.07(+1.78%)
Sep 11, 2018
3.967
4.028
3.936
3.999
798,828
+0.02(+0.40%)
Sep 10, 2018
3.943
3.991
3.906
3.983
192,998
+0.06(+1.62%)
Sep 07, 2018
4.041
4.041
3.893
3.920
181,228
-0.15(-3.58%)
Sep 06, 2018
4.049
4.097
4.011
4.065
217,652
+0.02(+0.46%)
Sep 05, 2018
3.928
4.065
3.904
4.047
965,690
+0.13(+3.24%)
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.