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
)
4.500
-0.090 (-1.96%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 (%)
Apr 30, 2013
2.468
2.487
2.410
2.430
454,995
-0.03(-1.13%)
Apr 29, 2013
2.430
2.468
2.414
2.458
220,447
+0.04(+1.72%)
Apr 26, 2013
2.501
2.499
2.414
2.416
375,926
-0.08(-3.33%)
Apr 25, 2013
2.527
2.533
2.495
2.499
362,668
-0.00(-0.16%)
Apr 24, 2013
2.489
2.521
2.485
2.503
289,362
+0.02(+0.96%)
Apr 23, 2013
2.458
2.480
2.424
2.480
341,575
+0.04(+1.63%)
Apr 22, 2013
2.414
2.444
2.366
2.440
307,243
+0.03(+1.23%)
Apr 19, 2013
2.396
2.434
2.390
2.410
373,875
+0.02(+0.66%)
Apr 18, 2013
2.448
2.448
2.376
2.394
698,995
-0.03(-1.39%)
Apr 17, 2013
2.468
2.468
2.412
2.428
496,853
-0.05(-2.08%)
Apr 16, 2013
2.428
2.481
2.422
2.480
795,244
+0.07(+2.97%)
Apr 15, 2013
2.495
2.507
2.382
2.408
1,156,148
-0.12(-4.56%)
Apr 12, 2013
2.539
2.549
2.515
2.523
995,017
-0.02(-0.86%)
Apr 11, 2013
2.456
2.549
2.456
2.545
1,225,683
+0.09(+3.72%)
Apr 10, 2013
2.426
2.456
2.409
2.454
992,204
+0.03(+1.39%)
Apr 09, 2013
2.374
2.478
2.366
2.420
1,171,282
+0.06(+2.44%)
Apr 08, 2013
2.380
2.398
2.345
2.362
701,425
-0.01(-0.50%)
Apr 05, 2013
2.337
2.380
2.319
2.374
550,170
+0.00(+0.17%)
Apr 04, 2013
2.366
2.391
2.351
2.370
580,060
+0.02(+1.01%)
Apr 03, 2013
2.394
2.394
2.329
2.347
926,127
-0.05(-1.99%)
Apr 02, 2013
2.406
2.422
2.380
2.394
860,821
+0.00(+0.08%)
Apr 01, 2013
2.410
2.410
2.333
2.392
960,705
-0.02(-0.74%)
Mar 28, 2013
2.430
2.438
2.402
2.410
1,033,164
-0.02(-0.82%)
Mar 27, 2013
2.434
2.440
2.424
2.430
582,011
-0.00(-0.16%)
Mar 26, 2013
2.446
2.446
2.426
2.434
756,733
+0.00(+0.08%)
Mar 25, 2013
2.442
2.452
2.426
2.432
871,111
-0.02(-0.65%)
Mar 22, 2013
2.501
2.507
2.422
2.448
1,253,218
-0.04(-1.59%)
Mar 21, 2013
2.480
2.507
2.480
2.487
1,193,751
-0.00(-0.08%)
Mar 20, 2013
2.442
2.523
2.442
2.489
2,006,353
+0.03(+1.21%)
Mar 19, 2013
2.569
2.618
2.418
2.460
4,242,333
-0.25(-9.22%)
Mar 18, 2013
2.733
2.786
2.692
2.710
3,221,550
-0.05(-1.66%)
Mar 15, 2013
2.767
2.773
2.753
2.755
1,211,451
-0.02(-0.64%)
Mar 14, 2013
2.769
2.779
2.735
2.773
1,281,026
+0.01(+0.50%)
Mar 13, 2013
2.767
2.793
2.741
2.759
675,522
-0.00(-0.07%)
Mar 12, 2013
2.721
2.779
2.714
2.761
939,260
+0.03(+1.24%)
Mar 11, 2013
2.733
2.739
2.710
2.727
606,870
-0.00(-0.14%)
Mar 08, 2013
2.723
2.749
2.700
2.731
846,575
+0.03(+1.18%)
Mar 07, 2013
2.668
2.723
2.650
2.700
704,631
+0.04(+1.42%)
Mar 06, 2013
2.652
2.678
2.646
2.662
304,042
+0.02(+0.90%)
Mar 05, 2013
2.636
2.680
2.630
2.638
590,631
+0.02(+0.61%)
Mar 04, 2013
2.618
2.638
2.600
2.622
1,267,168
+0.01(+0.30%)
Mar 01, 2013
2.585
2.636
2.573
2.614
667,295
+0.01(+0.53%)
Feb 28, 2013
2.597
2.616
2.587
2.600
897,260
-0.01(-0.23%)
Feb 27, 2013
2.602
2.626
2.587
2.606
778,739
-0.01(-0.30%)
Feb 26, 2013
2.604
2.632
2.597
2.614
1,167,828
-0.05(-1.79%)
Feb 22, 2013
2.589
2.674
2.575
2.662
1,259,535
+0.08(+3.15%)
Feb 21, 2013
2.676
2.678
2.511
2.581
1,790,553
-0.11(-4.13%)
Feb 20, 2013
2.759
2.773
2.690
2.692
926,812
-0.07(-2.51%)
Feb 19, 2013
2.753
2.777
2.739
2.761
719,276
+0.02(+0.58%)
Feb 15, 2013
2.757
2.771
2.729
2.745
1,547,148
+0.00(+0.00%)
Feb 14, 2013
2.723
2.757
2.696
2.745
1,527,865
+0.02(+0.65%)
Feb 13, 2013
2.753
2.777
2.684
2.727
1,634,983
-0.02(-0.79%)
Feb 12, 2013
2.759
2.769
2.739
2.749
1,730,521
-0.00(-0.07%)
Feb 11, 2013
2.686
2.769
2.686
2.751
2,176,649
+0.07(+2.44%)
Feb 08, 2013
2.690
2.694
2.658
2.686
1,464,868
+0.01(+0.22%)
Feb 07, 2013
2.634
2.688
2.599
2.680
1,473,605
+0.05(+1.89%)
Feb 06, 2013
2.573
2.646
2.571
2.630
3,858,138
+0.07(+2.63%)
Feb 04, 2013
2.565
2.583
2.549
2.563
982,615
-0.02(-0.84%)
Feb 01, 2013
2.535
2.620
2.531
2.585
1,793,482
+0.06(+2.20%)
Jan 31, 2013
2.517
2.555
2.509
2.529
1,448,363
+0.00(+0.00%)
Jan 30, 2013
2.519
2.565
2.517
2.529
1,376,030
+0.02(+0.63%)
Jan 29, 2013
2.527
2.537
2.501
2.513
1,106,087
-0.02(-0.63%)
Jan 28, 2013
2.507
2.543
2.507
2.529
1,885,083
+0.03(+1.11%)
Jan 25, 2013
2.515
2.539
2.499
2.501
1,414,823
+0.00(+0.00%)
Jan 24, 2013
2.491
2.539
2.481
2.501
1,062,011
+0.01(+0.48%)
Jan 23, 2013
2.511
2.525
2.476
2.489
1,035,796
-0.01(-0.48%)
Jan 22, 2013
2.452
2.519
2.452
2.501
1,585,023
+0.05(+2.19%)
Jan 18, 2013
2.450
2.483
2.428
2.448
1,526,544
+0.00(+0.08%)
Jan 17, 2013
2.432
2.458
2.432
2.446
2,448,689
+0.03(+1.07%)
Jan 16, 2013
2.426
2.432
2.408
2.420
1,504,095
-0.01(-0.25%)
Jan 15, 2013
2.400
2.438
2.400
2.426
1,650,732
+0.01(+0.58%)
Jan 14, 2013
2.416
2.432
2.402
2.412
1,831,040
-0.00(-0.16%)
Jan 11, 2013
2.442
2.442
2.400
2.416
1,962,488
-0.00(-0.16%)
Jan 10, 2013
2.424
2.430
2.410
2.420
2,072,122
+0.00(+0.08%)
Jan 09, 2013
2.430
2.432
2.414
2.418
1,801,589
+0.02(+0.74%)
Jan 08, 2013
2.408
2.430
2.396
2.400
1,284,016
-0.00(-0.17%)
Jan 07, 2013
2.402
2.436
2.402
2.404
918,293
-0.02(-0.82%)
Jan 04, 2013
2.462
2.468
2.422
2.424
2,011,984
-0.02(-0.81%)
Jan 03, 2013
2.462
2.489
2.434
2.444
968,777
-0.02(-0.88%)
Jan 02, 2013
2.425
2.472
2.349
2.466
2,256,972
+0.12(+4.98%)
Dec 31, 2012
2.307
2.374
2.307
2.349
950,134
+0.05(+1.98%)
Dec 28, 2012
2.289
2.319
2.283
2.303
370,729
-0.01(-0.43%)
Dec 27, 2012
2.309
2.323
2.281
2.313
394,584
+0.00(+0.17%)
Dec 26, 2012
2.337
2.343
2.303
2.309
244,368
-0.02(-0.68%)
Dec 24, 2012
2.329
2.338
2.321
2.325
146,253
-0.00(-0.17%)
Dec 21, 2012
2.333
2.360
2.305
2.329
1,811,344
-0.03(-1.34%)
Dec 20, 2012
2.364
2.374
2.347
2.360
1,654,947
-0.01(-0.58%)
Dec 19, 2012
2.396
2.400
2.353
2.374
749,721
-0.02(-0.75%)
Dec 18, 2012
2.406
2.416
2.355
2.392
993,323
-0.02(-0.74%)
Dec 17, 2012
2.440
2.448
2.390
2.410
1,514,218
+0.03(+1.33%)
Dec 14, 2012
2.349
2.396
2.335
2.378
828,381
+0.03(+1.18%)
Dec 13, 2012
2.357
2.370
2.345
2.351
922,280
-0.00(-0.17%)
Dec 12, 2012
2.359
2.378
2.341
2.355
984,107
+0.00(+0.17%)
Dec 11, 2012
2.329
2.357
2.329
2.351
823,319
+0.02(+0.94%)
Dec 10, 2012
2.335
2.343
2.321
2.329
985,317
+0.00(+0.00%)
Dec 07, 2012
2.355
2.360
2.322
2.329
555,130
-0.01(-0.51%)
Dec 06, 2012
2.388
2.394
2.339
2.341
1,139,950
-0.03(-1.26%)
Dec 05, 2012
2.301
2.374
2.301
2.370
1,186,184
+0.06(+2.75%)
Dec 04, 2012
2.299
2.329
2.281
2.307
1,884,680
+0.06(+2.47%)
Nov 30, 2012
2.216
2.273
2.202
2.251
2,245,528
+0.05(+2.25%)
Nov 29, 2012
2.081
2.214
2.042
2.202
3,341,322
-0.10(-4.48%)
Nov 28, 2012
2.303
2.319
2.293
2.305
3,596,816
+0.00(+0.17%)
Nov 27, 2012
2.303
2.321
2.291
2.301
2,707,964
-0.01(-0.34%)
Nov 26, 2012
2.341
2.347
2.303
2.309
2,910,389
-0.03(-1.19%)
Nov 23, 2012
2.349
2.360
2.335
2.337
967,294
+0.01(+0.34%)
Nov 21, 2012
2.343
2.398
2.317
2.329
1,381,394
-0.00(-0.08%)
Nov 20, 2012
2.339
2.381
2.327
2.331
1,521,543
-0.01(-0.34%)
Nov 19, 2012
2.347
2.378
2.323
2.339
1,937,559
+0.03(+1.12%)
Nov 16, 2012
2.275
2.317
2.267
2.313
2,919,882
+0.03(+1.22%)
Nov 15, 2012
2.281
2.309
2.277
2.285
951,001
+0.01(+0.35%)
Nov 14, 2012
2.285
2.347
2.261
2.277
1,174,695
+0.00(+0.00%)
Nov 13, 2012
2.289
2.317
2.265
2.277
210,520
-0.02(-0.78%)
Nov 12, 2012
2.277
2.305
2.253
2.295
247,408
+0.02(+0.87%)
Nov 09, 2012
2.257
2.297
2.255
2.275
372,402
+0.02(+0.88%)
Nov 08, 2012
2.204
2.293
2.184
2.255
490,697
-0.01(-0.61%)
Nov 07, 2012
2.301
2.325
2.236
2.269
461,059
-0.06(-2.64%)
Nov 06, 2012
2.337
2.345
2.323
2.331
298,239
-0.01(-0.26%)
Nov 05, 2012
2.309
2.347
2.301
2.337
495,839
+0.04(+1.55%)
Nov 02, 2012
2.337
2.346
2.291
2.301
434,703
-0.02(-1.02%)
Nov 01, 2012
2.337
2.341
2.287
2.325
611,578
-0.01(-0.59%)
Oct 31, 2012
2.347
2.351
2.303
2.339
422,967
+0.01(+0.51%)
Oct 26, 2012
2.351
2.327
2.327
2.327
282,314
-0.02(-0.76%)
Oct 25, 2012
2.353
2.366
2.329
2.345
577,675
+0.02(+0.68%)
Oct 24, 2012
2.357
2.364
2.313
2.329
112,189
-0.02(-0.93%)
Oct 23, 2012
2.341
2.370
2.309
2.351
196,213
+0.00(+0.08%)
Oct 19, 2012
2.390
2.390
2.321
2.349
479,450
-0.06(-2.63%)
Oct 18, 2012
2.422
2.430
2.406
2.412
324,656
-0.01(-0.49%)
Oct 17, 2012
2.406
2.432
2.406
2.424
197,998
+0.03(+1.24%)
Oct 16, 2012
2.374
2.408
2.366
2.394
306,921
+0.03(+1.34%)
Oct 15, 2012
2.374
2.378
2.350
2.362
416,615
-0.01(-0.58%)
Oct 12, 2012
2.402
2.410
2.370
2.376
434,028
-0.03(-1.07%)
Oct 11, 2012
2.422
2.430
2.394
2.402
268,975
-0.01(-0.49%)
Oct 10, 2012
2.402
2.416
2.402
2.414
219,736
+0.02(+0.83%)
Oct 09, 2012
2.422
2.431
2.392
2.394
527,378
-0.03(-1.23%)
Oct 08, 2012
2.434
2.440
2.408
2.424
464,341
-0.02(-0.97%)
Oct 05, 2012
2.464
2.472
2.448
2.448
675,119
-0.01(-0.24%)
Oct 04, 2012
2.452
2.464
2.446
2.454
619,397
+0.01(+0.57%)
Oct 03, 2012
2.472
2.472
2.436
2.440
466,585
-0.03(-1.05%)
Oct 02, 2012
2.462
2.468
2.444
2.466
633,538
+0.01(+0.32%)
Oct 01, 2012
2.428
2.464
2.412
2.458
674,030
+0.06(+2.31%)
Sep 28, 2012
2.450
2.474
2.402
2.402
280,781
-0.07(-2.81%)
Sep 27, 2012
2.452
2.495
2.440
2.472
311,160
+0.04(+1.63%)
Sep 26, 2012
2.428
2.458
2.412
2.432
234,452
+0.01(+0.33%)
Sep 25, 2012
2.460
2.507
2.424
2.424
445,774
-0.04(-1.69%)
Sep 24, 2012
2.436
2.511
2.430
2.466
431,809
-0.04(-1.66%)
Sep 21, 2012
2.376
2.537
2.362
2.507
1,451,075
+0.16(+6.94%)
Sep 20, 2012
2.319
2.353
2.293
2.345
361,927
+0.00(+0.08%)
Sep 19, 2012
2.281
2.345
2.251
2.343
622,467
+0.07(+3.23%)
Sep 18, 2012
2.150
2.275
2.118
2.269
1,000,557
+0.12(+5.83%)
Sep 17, 2012
2.041
2.146
2.041
2.144
1,237,449
+0.10(+4.85%)
Sep 14, 2012
2.033
2.063
2.031
2.045
1,801,871
+0.01(+0.59%)
Sep 13, 2012
2.029
2.051
2.021
2.033
1,501,312
+0.00(+0.00%)
Sep 12, 2012
2.051
2.063
2.029
2.033
925,134
-0.02(-0.97%)
Sep 11, 2012
2.063
2.075
2.049
2.053
636,987
-0.01(-0.48%)
Sep 10, 2012
2.087
2.099
2.057
2.063
1,217,586
-0.02(-0.76%)
Sep 07, 2012
2.063
2.085
2.053
2.079
904,343
+0.02(+0.77%)
Sep 06, 2012
2.081
2.083
2.051
2.063
1,877,153
+0.00(+0.19%)
Sep 05, 2012
2.057
2.083
2.055
2.059
1,785,033
-0.00(-0.19%)
Sep 04, 2012
2.055
2.065
2.025
2.063
234,583
+0.02(+0.78%)
Aug 31, 2012
2.051
2.073
2.043
2.047
739,351
+0.02(+1.08%)
Aug 30, 2012
2.011
2.033
2.011
2.025
374,056
-0.02(-0.87%)
Aug 29, 2012
2.051
2.063
2.031
2.043
389,336
-0.01(-0.29%)
Aug 27, 2012
2.083
2.099
2.047
2.049
2,711,478
-0.03(-1.43%)
Aug 24, 2012
2.037
2.083
2.033
2.079
239,851
+0.05(+2.24%)
Aug 23, 2012
2.011
2.047
2.002
2.033
350,856
+0.02(+0.79%)
Aug 22, 2012
1.982
2.035
1.980
2.017
109,633
+0.04(+1.90%)
Aug 21, 2012
1.999
1.999
1.974
1.980
241,499
-0.01(-0.70%)
Aug 20, 2012
1.976
1.994
1.968
1.994
158,479
+0.02(+0.90%)
Aug 17, 2012
1.986
1.994
1.968
1.976
296,319
-0.02(-0.80%)
Aug 16, 2012
1.878
1.996
1.878
1.992
265,098
+0.11(+5.80%)
Aug 15, 2012
1.900
1.914
1.876
1.882
188,273
-0.02(-1.04%)
Aug 14, 2012
1.926
1.926
1.894
1.902
239,977
-0.02(-0.93%)
Aug 13, 2012
1.922
1.942
1.912
1.920
133,196
+0.00(+0.10%)
Aug 10, 2012
1.946
1.946
1.912
1.918
133,328
-0.03(-1.63%)
Aug 09, 2012
1.938
1.954
1.907
1.950
192,941
+0.02(+0.92%)
Aug 08, 2012
1.922
1.976
1.884
1.932
137,023
-0.01(-0.31%)
Aug 07, 2012
1.958
1.968
1.926
1.938
198,225
+0.00(+0.10%)
Aug 06, 2012
1.910
1.974
1.909
1.936
225,659
+0.04(+1.99%)
Aug 03, 2012
1.918
1.954
1.847
1.898
329,632
+0.02(+0.95%)
Aug 02, 2012
1.855
1.914
1.835
1.880
194,413
+0.02(+0.96%)
Aug 01, 2012
1.936
1.936
1.851
1.863
275,100
-0.07(-3.49%)
Jul 31, 2012
1.936
1.954
1.924
1.930
224,238
-0.01(-0.31%)
Jul 30, 2012
1.938
1.945
1.930
1.936
82,435
-0.01(-0.31%)
Jul 27, 2012
1.940
1.954
1.914
1.942
181,195
+0.02(+0.82%)
Jul 26, 2012
1.940
1.940
1.902
1.926
114,120
+0.03(+1.36%)
Jul 25, 2012
1.928
1.940
1.886
1.900
156,180
-0.01(-0.52%)
Jul 24, 2012
1.972
1.994
1.898
1.910
192,850
-0.05(-2.53%)
Jul 23, 2012
1.936
1.984
1.926
1.960
164,049
-0.02(-0.80%)
Jul 20, 2012
2.005
2.007
1.946
1.976
165,784
-0.04(-2.16%)
Jul 19, 2012
2.061
2.061
2.015
2.019
65,179
-0.04(-1.74%)
Jul 18, 2012
2.041
2.057
2.029
2.055
193,622
+0.01(+0.68%)
Jul 17, 2012
2.027
2.053
2.003
2.041
90,012
+0.03(+1.38%)
Jul 16, 2012
2.049
2.049
1.984
2.013
168,889
-0.05(-2.50%)
Jul 13, 2012
2.067
2.077
2.048
2.065
149,672
+0.01(+0.29%)
Jul 12, 2012
2.051
2.079
1.994
2.059
214,765
-0.01(-0.38%)
Jul 11, 2012
2.085
2.101
2.065
2.067
262,794
-0.01(-0.48%)
Jul 10, 2012
2.101
2.122
2.055
2.077
249,697
-0.00(-0.19%)
Jul 09, 2012
2.065
2.093
2.055
2.081
117,820
+0.00(+0.19%)
Jul 06, 2012
2.043
2.083
2.043
2.077
117,694
+0.01(+0.38%)
Jul 05, 2012
2.077
2.091
2.065
2.069
155,197
-0.02(-0.76%)
Jul 03, 2012
2.087
2.099
2.059
2.085
155,963
-0.01(-0.47%)
Jul 02, 2012
2.085
2.097
2.063
2.095
293,102
+0.01(+0.48%)
Jun 29, 2012
2.029
2.085
2.007
2.085
381,910
+0.10(+5.21%)
Jun 28, 2012
2.071
2.071
1.950
1.982
104,577
-0.10(-4.86%)
Jun 27, 2012
2.001
2.083
1.988
2.083
128,765
+0.08(+4.17%)
Jun 26, 2012
2.011
2.017
1.968
1.999
138,202
-0.00(-0.10%)
Jun 25, 2012
1.964
2.029
1.946
2.001
85,087
+0.00(+0.10%)
Jun 22, 2012
1.924
2.013
1.924
1.999
1,618,120
+0.10(+5.00%)
Jun 21, 2012
2.021
2.023
1.904
1.904
145,573
-0.12(-5.70%)
Jun 20, 2012
2.047
2.047
1.984
2.019
53,301
-0.03(-1.64%)
Jun 19, 2012
1.978
2.065
1.978
2.053
172,383
+0.09(+4.33%)
Jun 18, 2012
1.986
1.999
1.958
1.968
147,423
-0.02(-1.20%)
Jun 15, 2012
1.970
2.009
1.930
1.992
314,442
+0.03(+1.62%)
Jun 14, 2012
1.898
1.966
1.898
1.960
148,099
+0.07(+3.78%)
Jun 13, 2012
1.920
1.962
1.849
1.888
146,722
-0.03(-1.55%)
Jun 12, 2012
1.835
1.954
1.835
1.918
270,426
+0.09(+5.11%)
Jun 11, 2012
2.009
2.025
1.815
1.825
386,760
-0.20(-9.80%)
Jun 08, 2012
1.964
2.043
1.942
2.023
245,406
+0.06(+2.93%)
Jun 07, 2012
1.968
2.003
1.944
1.966
290,960
+0.03(+1.43%)
Jun 06, 2012
1.865
1.950
1.865
1.938
205,212
+0.10(+5.17%)
Jun 05, 2012
1.809
1.884
1.809
1.843
171,959
+0.03(+1.53%)
Jun 04, 2012
1.809
1.841
1.809
1.815
162,633
+0.02(+1.33%)
Jun 01, 2012
1.886
1.906
1.787
1.791
533,538
-0.16(-8.23%)
May 31, 2012
2.023
2.023
1.924
1.952
351,703
-0.06(-2.96%)
May 30, 2012
1.964
2.059
1.964
2.011
389,775
+0.03(+1.71%)
May 29, 2012
2.005
2.021
1.970
1.978
257,279
-0.00(-0.10%)
May 25, 2012
1.984
1.986
1.966
1.980
189,448
+0.02(+0.81%)
May 24, 2012
1.972
1.986
1.918
1.964
145,649
-0.00(-0.20%)
May 23, 2012
1.898
1.986
1.898
1.968
207,410
+0.05(+2.80%)
May 22, 2012
1.956
1.960
1.892
1.914
326,990
-0.04(-2.13%)
May 21, 2012
1.954
1.972
1.938
1.956
167,437
+0.00(+0.20%)
May 18, 2012
1.936
1.970
1.936
1.952
260,107
+0.01(+0.41%)
May 17, 2012
1.962
1.988
1.938
1.944
184,225
-0.01(-0.71%)
May 16, 2012
1.972
1.994
1.952
1.958
285,465
+0.00(+0.20%)
May 15, 2012
1.960
1.974
1.936
1.954
196,758
-0.01(-0.51%)
May 14, 2012
1.974
2.003
1.964
1.964
223,587
-0.04(-1.79%)
May 11, 2012
1.962
2.001
1.938
1.999
263,948
+0.02(+0.80%)
May 10, 2012
1.952
2.029
1.928
1.984
563,827
+0.06(+3.09%)
May 09, 2012
1.906
1.938
1.906
1.924
318,092
+0.00(+0.10%)
May 08, 2012
1.904
1.936
1.904
1.922
150,266
+0.01(+0.52%)
May 07, 2012
1.926
1.950
1.906
1.912
226,390
+0.00(+0.21%)
May 04, 2012
1.950
1.962
1.898
1.908
254,587
-0.06(-2.93%)
May 03, 2012
1.960
1.984
1.954
1.966
277,273
+0.01(+0.61%)
May 02, 2012
1.926
1.960
1.926
1.954
329,047
+0.04(+2.07%)
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.