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
)
5.000
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2022
4.237
4.277
4.202
4.228
280,782
-0.02(-0.42%)
Apr 28, 2022
4.268
4.268
4.157
4.246
184,277
+0.01(+0.21%)
Apr 27, 2022
4.202
4.255
4.157
4.237
343,810
+0.01(+0.21%)
Apr 26, 2022
4.242
4.255
4.180
4.228
365,882
-0.01(-0.31%)
Apr 25, 2022
4.300
4.300
4.171
4.242
466,656
-0.11(-2.55%)
Apr 22, 2022
4.384
4.420
4.286
4.353
559,922
-0.06(-1.41%)
Apr 21, 2022
4.513
4.522
4.384
4.415
319,524
-0.09(-2.07%)
Apr 20, 2022
4.531
4.549
4.451
4.509
274,678
-0.01(-0.20%)
Apr 19, 2022
4.473
4.571
4.449
4.517
238,756
+0.03(+0.69%)
Apr 18, 2022
4.469
4.584
4.464
4.486
302,892
+0.00(+0.00%)
Apr 14, 2022
4.575
4.597
4.473
4.486
381,709
-0.05(-1.18%)
Apr 13, 2022
4.544
4.589
4.482
4.540
369,660
+0.03(+0.59%)
Apr 12, 2022
4.495
4.589
4.460
4.513
351,274
+0.05(+1.10%)
Apr 11, 2022
4.455
4.495
4.400
4.464
321,776
+0.00(+0.00%)
Apr 08, 2022
4.557
4.569
4.433
4.464
356,346
-0.07(-1.47%)
Apr 07, 2022
4.540
4.571
4.495
4.531
336,761
+0.00(+0.10%)
Apr 06, 2022
4.513
4.533
4.411
4.526
470,688
+0.00(+0.00%)
Apr 05, 2022
4.580
4.593
4.429
4.526
500,626
-0.04(-0.97%)
Apr 04, 2022
4.451
4.602
4.393
4.571
808,880
+0.15(+3.32%)
Apr 01, 2022
4.357
4.435
4.300
4.424
448,863
+0.10(+2.26%)
Mar 31, 2022
4.460
4.513
4.317
4.326
523,332
-0.14(-3.18%)
Mar 30, 2022
4.335
4.544
4.311
4.469
864,108
+0.15(+3.39%)
Mar 29, 2022
4.264
4.326
4.215
4.322
771,458
+0.10(+2.42%)
Mar 28, 2022
4.353
4.353
4.184
4.220
574,901
-0.16(-3.75%)
Mar 25, 2022
4.313
4.402
4.293
4.384
452,460
+0.09(+2.07%)
Mar 24, 2022
4.357
4.357
4.139
4.295
633,390
-0.02(-0.51%)
Mar 23, 2022
4.362
4.362
4.215
4.317
505,695
+0.00(+0.00%)
Mar 22, 2022
4.384
4.487
4.264
4.317
718,751
-0.05(-1.22%)
Mar 21, 2022
4.331
4.402
4.215
4.371
700,559
+0.07(+1.65%)
Mar 18, 2022
4.135
4.317
4.135
4.300
1,725,716
+0.17(+4.20%)
Mar 17, 2022
3.984
4.144
3.984
4.126
810,259
+0.11(+2.65%)
Mar 16, 2022
4.042
4.153
3.868
4.019
1,465,706
+0.26(+6.98%)
Mar 15, 2022
3.690
3.770
3.624
3.757
921,156
+0.07(+1.93%)
Mar 14, 2022
3.775
3.775
3.606
3.686
466,004
-0.05(-1.31%)
Mar 11, 2022
3.726
3.877
3.686
3.735
463,525
+0.00(+0.00%)
Mar 10, 2022
3.682
3.633
3.735
294,971
+0.02(+0.60%)
Mar 09, 2022
3.686
3.713
3.642
3.713
610,762
+0.07(+1.95%)
Mar 08, 2022
3.619
3.686
3.579
3.642
904,969
+0.05(+1.36%)
Mar 07, 2022
3.486
3.664
3.438
3.593
969,733
+0.14(+3.99%)
Mar 04, 2022
3.508
3.537
3.433
3.455
705,441
-0.08(-2.14%)
Mar 03, 2022
3.437
3.537
3.424
3.530
554,956
+0.11(+3.25%)
Mar 02, 2022
3.268
3.433
3.250
3.419
594,713
+0.17(+5.34%)
Mar 01, 2022
3.295
3.317
3.192
3.246
390,424
-0.03(-0.82%)
Feb 28, 2022
3.215
3.277
3.192
3.272
505,068
+0.03(+0.82%)
Feb 25, 2022
3.180
3.268
3.215
3.246
278,437
+0.07(+2.22%)
Feb 24, 2022
3.100
3.191
3.021
3.175
545,432
+0.04(+1.27%)
Feb 23, 2022
3.197
3.233
3.136
3.136
371,465
-0.03(-0.97%)
Feb 22, 2022
3.224
3.255
3.136
3.166
452,428
-0.07(-2.05%)
Feb 18, 2022
3.233
0
-0.07(-2.14%)
Feb 17, 2022
3.290
3.303
3.244
3.303
737,357
-0.01(-0.40%)
Feb 16, 2022
3.352
3.371
3.290
3.316
228,519
-0.05(-1.44%)
Feb 15, 2022
3.294
3.374
3.294
3.365
332,511
+0.08(+2.55%)
Feb 14, 2022
3.180
3.290
3.169
3.281
652,591
+0.08(+2.48%)
Feb 11, 2022
3.206
3.249
3.158
3.202
437,682
-0.01(-0.41%)
Feb 10, 2022
3.202
3.325
3.202
3.215
524,128
-0.01(-0.27%)
Feb 09, 2022
3.272
3.299
3.215
3.224
1,001,613
-0.03(-0.81%)
Feb 08, 2022
3.308
3.330
3.215
3.250
332,261
-0.04(-1.07%)
Feb 07, 2022
3.321
3.378
3.281
3.285
396,481
-0.04(-1.06%)
Feb 04, 2022
3.321
3.418
3.266
3.321
373,306
+0.03(+0.80%)
Feb 03, 2022
3.396
3.268
3.294
713,466
-0.11(-3.11%)
Feb 02, 2022
3.400
3.411
3.290
3.400
609,894
-0.01(-0.39%)
Feb 01, 2022
3.453
3.453
3.347
3.413
327,765
-0.03(-0.77%)
Jan 31, 2022
3.325
3.440
3.440
293,597
+0.09(+2.77%)
Jan 28, 2022
3.290
3.347
3.246
3.347
308,203
+0.04(+1.20%)
Jan 27, 2022
3.352
3.418
3.281
3.308
234,142
-0.05(-1.45%)
Jan 26, 2022
3.616
3.616
3.343
3.356
305,643
-0.09(-2.56%)
Jan 25, 2022
3.369
3.480
3.294
3.444
299,704
+0.01(+0.39%)
Jan 24, 2022
3.272
3.440
3.252
3.431
326,921
+0.11(+3.46%)
Jan 21, 2022
3.369
3.426
3.316
3.316
371,456
-0.08(-2.34%)
Jan 20, 2022
3.581
3.590
3.382
3.396
333,003
-0.19(-5.29%)
Jan 19, 2022
3.616
3.640
3.520
3.585
263,500
-0.03(-0.73%)
Jan 18, 2022
3.590
3.660
3.519
3.612
388,939
+0.04(+0.99%)
Jan 14, 2022
3.577
0
+0.04(+1.12%)
Jan 13, 2022
3.594
3.647
3.528
3.537
187,587
-0.07(-1.84%)
Jan 12, 2022
3.731
3.784
3.594
3.603
468,609
-0.10(-2.62%)
Jan 11, 2022
3.625
3.731
3.616
3.700
435,063
+0.11(+3.20%)
Jan 10, 2022
3.590
3.643
3.537
3.585
421,265
+0.01(+0.25%)
Jan 07, 2022
3.541
3.594
3.488
3.577
418,592
+0.07(+1.88%)
Jan 06, 2022
3.515
3.634
3.502
3.510
424,480
+0.01(+0.25%)
Jan 05, 2022
3.524
3.629
3.480
3.502
399,374
+0.01(+0.25%)
Jan 04, 2022
3.440
3.563
3.422
3.493
404,229
+0.06(+1.80%)
Jan 03, 2022
3.409
3.488
3.409
3.431
318,218
+0.06(+1.83%)
Dec 31, 2021
3.321
3.387
3.294
3.369
1,265,311
+0.04(+1.33%)
Dec 30, 2021
3.316
3.413
3.316
3.325
336,903
-0.00(-0.13%)
Dec 29, 2021
3.334
3.360
3.277
3.330
302,817
-0.00(-0.13%)
Dec 28, 2021
3.405
3.457
3.334
3.334
314,955
-0.09(-2.58%)
Dec 27, 2021
3.343
3.449
3.312
3.422
354,638
+0.07(+2.24%)
Dec 23, 2021
3.246
3.352
3.215
3.347
422,285
+0.13(+4.12%)
Dec 22, 2021
3.250
3.277
3.202
3.215
289,736
-0.05(-1.49%)
Dec 21, 2021
3.246
3.290
3.228
3.263
360,136
+0.05(+1.65%)
Dec 20, 2021
3.281
3.285
3.109
3.211
763,540
-0.12(-3.70%)
Dec 17, 2021
3.285
3.347
3.227
3.334
2,400,424
+0.07(+2.16%)
Dec 16, 2021
3.277
3.316
3.244
3.263
558,613
+0.01(+0.41%)
Dec 15, 2021
3.215
3.281
3.153
3.250
1,157,548
+0.00(+0.00%)
Dec 14, 2021
3.308
3.308
3.245
3.250
1,230,209
-0.05(-1.60%)
Dec 13, 2021
3.338
3.347
3.263
3.303
619,556
+0.01(+0.27%)
Dec 10, 2021
3.382
3.410
3.285
3.294
570,456
-0.08(-2.48%)
Dec 09, 2021
3.396
3.400
3.347
3.378
321,722
-0.05(-1.54%)
Dec 08, 2021
3.427
3.462
3.396
3.431
244,312
+0.04(+1.30%)
Dec 07, 2021
3.374
3.431
3.347
3.387
443,142
+0.03(+0.92%)
Dec 06, 2021
3.391
3.444
3.352
3.356
416,115
-0.02(-0.65%)
Dec 03, 2021
3.484
3.510
3.361
3.378
274,301
-0.10(-2.79%)
Dec 02, 2021
3.435
3.502
3.396
3.475
367,808
+0.06(+1.81%)
Dec 01, 2021
3.427
3.519
3.378
3.413
505,688
+0.09(+2.65%)
Nov 30, 2021
3.405
3.448
3.308
3.325
1,069,363
-0.10(-2.96%)
Nov 29, 2021
3.466
3.492
3.383
3.427
505,974
+0.00(+0.00%)
Nov 26, 2021
3.409
3.427
3.308
3.427
327,981
-0.11(-3.09%)
Nov 24, 2021
3.575
3.610
3.527
3.536
344,801
-0.08(-2.18%)
Nov 23, 2021
3.589
3.637
3.554
3.615
284,341
+0.01(+0.24%)
Nov 22, 2021
3.610
3.731
3.593
3.606
536,399
+0.00(+0.12%)
Nov 19, 2021
3.619
3.680
3.567
3.602
837,902
-0.07(-2.02%)
Nov 18, 2021
3.720
3.676
3.624
3.676
482,186
-0.07(-1.75%)
Nov 17, 2021
3.799
3.829
3.707
3.742
507,690
-0.11(-2.95%)
Nov 16, 2021
3.952
3.978
3.829
3.855
483,267
-0.07(-1.89%)
Nov 15, 2021
3.890
3.939
3.799
3.930
697,041
+0.03(+0.79%)
Nov 12, 2021
4.022
4.048
3.886
3.899
653,778
-0.11(-2.84%)
Nov 11, 2021
3.803
4.022
3.803
4.013
1,083,100
+0.22(+5.89%)
Nov 10, 2021
3.545
3.790
1,927,711
+0.45(+13.35%)
Nov 09, 2021
3.405
3.422
3.339
3.343
541,680
-0.09(-2.55%)
Nov 08, 2021
3.448
3.501
3.405
3.431
436,213
+0.01(+0.38%)
Nov 05, 2021
3.392
3.470
3.352
3.418
349,970
+0.07(+2.09%)
Nov 04, 2021
3.431
3.435
3.337
3.348
315,194
-0.09(-2.67%)
Nov 03, 2021
3.308
3.488
3.298
3.440
583,801
+0.16(+4.94%)
Nov 02, 2021
3.313
3.322
3.234
3.278
414,297
-0.05(-1.45%)
Nov 01, 2021
3.120
3.343
3.090
3.326
764,355
+0.24(+7.65%)
Oct 29, 2021
3.195
3.212
3.081
3.090
904,557
-0.11(-3.42%)
Oct 28, 2021
3.129
3.225
3.129
3.199
540,615
+0.08(+2.67%)
Oct 27, 2021
3.295
3.295
3.116
3.116
644,787
-0.15(-4.56%)
Oct 26, 2021
3.361
3.265
787,285
-0.11(-3.12%)
Oct 25, 2021
3.392
3.409
3.359
3.370
492,789
-0.01(-0.39%)
Oct 22, 2021
3.444
3.475
3.368
3.383
310,452
-0.07(-1.90%)
Oct 21, 2021
3.475
3.501
3.407
3.448
458,634
-0.03(-0.76%)
Oct 20, 2021
3.453
3.483
3.405
3.475
250,001
+0.04(+1.02%)
Oct 19, 2021
3.440
3.444
3.392
3.440
260,990
+0.02(+0.51%)
Oct 18, 2021
3.409
3.462
3.396
3.422
418,817
-0.00(-0.13%)
Oct 15, 2021
3.470
3.483
3.427
3.427
360,137
+0.00(+0.00%)
Oct 14, 2021
3.435
3.466
3.352
3.427
600,376
+0.02(+0.51%)
Oct 13, 2021
3.400
3.418
3.343
3.409
608,884
+0.02(+0.52%)
Oct 12, 2021
3.317
3.411
3.313
3.392
370,396
+0.08(+2.38%)
Oct 11, 2021
3.273
3.343
3.273
3.313
333,113
+0.04(+1.20%)
Oct 08, 2021
3.273
3.291
3.247
3.273
171,288
+0.01(+0.40%)
Oct 07, 2021
3.217
3.295
3.203
3.260
349,739
+0.05(+1.50%)
Oct 06, 2021
3.225
3.234
3.168
3.212
218,248
-0.04(-1.34%)
Oct 05, 2021
3.203
3.282
3.164
3.256
838,489
+0.06(+1.78%)
Oct 04, 2021
3.182
3.203
3.133
3.199
405,470
+0.01(+0.41%)
Oct 01, 2021
3.129
3.203
3.112
3.186
413,109
+0.07(+2.10%)
Sep 30, 2021
3.168
3.195
3.116
3.120
425,258
-0.02(-0.70%)
Sep 29, 2021
3.217
3.223
3.138
3.142
391,757
-0.07(-2.05%)
Sep 28, 2021
3.256
3.290
3.199
3.208
557,803
-0.06(-1.74%)
Sep 27, 2021
3.217
3.311
3.203
3.265
439,945
+0.06(+1.91%)
Sep 24, 2021
3.247
3.278
3.203
3.203
369,997
-0.07(-2.01%)
Sep 23, 2021
3.247
3.295
3.238
3.269
370,767
+0.03(+0.95%)
Sep 22, 2021
3.256
3.328
3.236
3.238
414,487
+0.00(+0.00%)
Sep 21, 2021
3.295
3.308
3.182
3.238
864,420
-0.03(-0.94%)
Sep 20, 2021
3.230
3.273
3.179
3.269
870,011
-0.01(-0.40%)
Sep 17, 2021
3.343
3.343
3.256
3.282
2,667,189
-0.05(-1.57%)
Sep 16, 2021
3.339
3.378
3.258
3.335
850,033
-0.01(-0.26%)
Sep 15, 2021
3.313
3.343
3.273
3.343
1,044,846
+0.01(+0.39%)
Sep 14, 2021
3.448
3.457
3.322
3.330
561,741
-0.10(-2.81%)
Sep 13, 2021
3.383
3.440
3.352
3.427
684,247
+0.06(+1.69%)
Sep 10, 2021
3.444
3.453
3.361
3.370
731,333
-0.06(-1.79%)
Sep 09, 2021
3.440
3.519
3.427
3.431
723,662
-0.01(-0.25%)
Sep 08, 2021
3.501
3.532
3.427
3.440
1,016,989
-0.07(-2.00%)
Sep 07, 2021
3.571
3.580
3.492
3.510
690,234
-0.09(-2.55%)
Sep 03, 2021
3.554
3.610
3.514
3.602
579,070
+0.03(+0.86%)
Sep 02, 2021
3.571
3.602
3.540
3.571
387,409
+0.01(+0.37%)
Sep 01, 2021
3.527
3.584
3.479
3.558
349,225
+0.05(+1.50%)
Aug 31, 2021
3.558
3.567
3.501
3.505
466,545
-0.06(-1.60%)
Aug 30, 2021
3.606
3.609
3.523
3.562
440,791
-0.02(-0.49%)
Aug 27, 2021
3.501
3.614
3.501
3.580
552,256
+0.09(+2.62%)
Aug 26, 2021
3.580
3.580
3.488
3.488
387,101
-0.09(-2.55%)
Aug 25, 2021
3.562
3.619
3.506
3.580
265,363
+0.04(+1.10%)
Aug 24, 2021
3.514
3.567
3.493
3.541
623,491
+0.03(+0.87%)
Aug 23, 2021
3.571
3.597
3.480
3.510
490,625
-0.04(-1.22%)
Aug 20, 2021
3.497
3.584
3.493
3.554
508,055
+0.05(+1.36%)
Aug 19, 2021
3.488
3.623
3.484
3.506
817,145
+0.02(+0.50%)
Aug 18, 2021
3.497
3.580
3.462
3.488
603,501
-0.03(-0.74%)
Aug 17, 2021
3.484
3.521
3.415
3.514
811,955
-0.01(-0.25%)
Aug 16, 2021
3.662
3.697
3.514
3.523
605,373
-0.15(-4.14%)
Aug 13, 2021
3.671
3.714
3.636
3.675
363,673
+0.00(+0.12%)
Aug 12, 2021
3.749
3.749
3.649
3.671
376,377
-0.08(-2.09%)
Aug 11, 2021
3.710
3.758
3.671
3.749
403,940
+0.05(+1.29%)
Aug 10, 2021
3.779
3.788
3.536
3.701
739,484
-0.10(-2.52%)
Aug 09, 2021
3.732
3.797
3.693
3.797
401,539
+0.03(+0.81%)
Aug 06, 2021
3.701
3.762
3.671
3.766
360,307
+0.10(+2.73%)
Aug 05, 2021
3.680
3.716
3.654
3.667
500,608
+0.02(+0.48%)
Aug 04, 2021
3.727
3.736
3.632
3.649
397,359
-0.12(-3.11%)
Aug 03, 2021
3.684
3.814
3.627
3.766
586,759
+0.08(+2.12%)
Aug 02, 2021
3.719
3.779
3.671
3.688
472,021
-0.00(-0.12%)
Jul 30, 2021
3.749
3.762
3.662
3.693
391,956
-0.03(-0.70%)
Jul 29, 2021
3.753
3.784
3.710
3.719
292,132
+0.01(+0.23%)
Jul 28, 2021
3.693
3.762
3.627
3.710
555,548
+0.03(+0.71%)
Jul 27, 2021
3.723
3.749
3.649
3.684
516,176
-0.08(-2.19%)
Jul 26, 2021
3.775
3.802
3.723
3.766
343,372
+0.03(+0.70%)
Jul 23, 2021
3.779
3.797
3.706
3.740
502,565
-0.02(-0.58%)
Jul 22, 2021
3.849
3.849
3.745
3.762
490,970
-0.09(-2.37%)
Jul 21, 2021
3.823
3.885
3.806
3.853
575,770
+0.06(+1.60%)
Jul 20, 2021
3.784
3.866
3.727
3.793
526,684
+0.03(+0.69%)
Jul 19, 2021
3.836
3.836
3.706
3.766
610,377
-0.08(-2.03%)
Jul 16, 2021
3.953
3.962
3.832
3.845
452,966
-0.10(-2.43%)
Jul 15, 2021
3.910
3.970
3.875
3.940
486,336
+0.02(+0.55%)
Jul 14, 2021
3.988
4.027
3.914
3.918
471,699
-0.06(-1.42%)
Jul 13, 2021
4.110
4.123
3.962
3.975
873,544
-0.14(-3.38%)
Jul 12, 2021
4.062
4.127
4.031
4.114
479,099
+0.04(+0.96%)
Jul 09, 2021
4.014
4.079
3.984
4.075
419,425
+0.10(+2.63%)
Jul 08, 2021
3.910
3.979
3.877
3.971
549,821
-0.03(-0.76%)
Jul 07, 2021
4.036
4.079
3.984
4.001
891,416
-0.07(-1.81%)
Jul 06, 2021
4.131
4.136
4.006
4.075
735,548
-0.07(-1.78%)
Jul 02, 2021
4.188
4.188
4.101
4.149
485,717
-0.02(-0.52%)
Jul 01, 2021
4.223
4.223
4.157
4.170
424,682
+0.00(+0.00%)
Jun 30, 2021
4.157
4.201
4.136
4.170
555,320
+0.02(+0.42%)
Jun 29, 2021
4.218
4.240
4.153
4.153
441,383
-0.05(-1.14%)
Jun 28, 2021
4.296
4.296
4.149
4.201
1,232,904
-0.09(-2.13%)
Jun 25, 2021
4.301
4.366
4.292
4.292
1,034,853
-0.00(-0.10%)
Jun 24, 2021
4.344
4.357
4.238
4.296
1,084,951
+0.02(+0.51%)
Jun 23, 2021
4.309
4.357
4.266
4.275
584,094
-0.03(-0.81%)
Jun 22, 2021
4.296
4.331
4.249
4.309
914,251
-0.01(-0.20%)
Jun 21, 2021
4.223
4.357
4.214
4.318
1,364,324
+0.15(+3.65%)
Jun 18, 2021
4.236
4.275
4.131
4.166
1,827,522
-0.10(-2.44%)
Jun 17, 2021
4.392
4.440
4.236
4.270
1,099,430
-0.12(-2.77%)
Jun 16, 2021
4.375
4.427
4.323
4.392
932,010
+0.00(+0.00%)
Jun 15, 2021
4.388
4.457
4.296
4.392
785,347
+0.01(+0.30%)
Jun 14, 2021
4.479
4.501
4.357
4.379
685,580
-0.06(-1.37%)
Jun 11, 2021
4.470
4.479
4.375
4.440
632,965
+0.03(+0.79%)
Jun 10, 2021
4.509
4.571
4.401
4.405
783,733
-0.13(-2.78%)
Jun 09, 2021
4.466
4.548
4.409
4.531
941,909
+0.07(+1.66%)
Jun 08, 2021
4.483
4.483
4.375
4.457
941,764
+0.00(+0.00%)
Jun 07, 2021
4.483
4.566
4.396
4.457
804,471
-0.03(-0.58%)
Jun 04, 2021
4.514
4.666
4.477
4.483
754,338
-0.03(-0.67%)
Jun 03, 2021
4.483
4.531
4.427
4.514
601,869
+0.02(+0.39%)
Jun 02, 2021
4.453
4.553
4.405
4.496
800,102
+0.01(+0.29%)
Jun 01, 2021
4.488
4.544
4.403
4.483
1,029,961
+0.02(+0.49%)
May 28, 2021
4.540
4.579
4.396
4.462
924,870
-0.07(-1.44%)
May 27, 2021
4.648
4.686
4.522
4.527
914,473
-0.06(-1.41%)
May 26, 2021
4.501
4.626
4.458
4.591
1,058,258
+0.12(+2.61%)
May 25, 2021
4.790
4.838
4.458
4.475
1,533,359
-0.25(-5.21%)
May 24, 2021
4.985
5.010
4.665
4.721
1,578,058
-0.31(-6.18%)
May 21, 2021
5.166
5.213
4.980
5.032
1,318,515
-0.06(-1.10%)
May 20, 2021
5.835
5.870
5.054
5.088
2,585,196
-0.72(-12.35%)
May 19, 2021
5.762
5.845
5.547
5.805
2,202,825
-0.07(-1.24%)
May 18, 2021
5.922
6.006
5.827
5.878
1,710,639
-0.02(-0.37%)
May 17, 2021
5.532
5.995
5.510
5.900
2,519,054
+0.47(+8.65%)
May 14, 2021
5.416
5.488
5.233
5.430
1,130,777
+0.06(+1.15%)
May 13, 2021
4.913
5.390
4.887
5.368
1,345,774
+0.44(+9.02%)
May 12, 2021
5.212
5.608
4.898
4.924
2,622,774
-0.25(-4.92%)
May 11, 2021
4.476
5.190
4.374
5.179
5,760,862
+1.09(+26.74%)
May 10, 2021
4.680
4.680
4.044
4.086
1,590,881
-0.74(-15.26%)
May 07, 2021
4.847
4.847
4.775
4.822
290,635
-0.03(-0.53%)
May 06, 2021
4.833
4.875
4.745
4.847
430,772
+0.03(+0.60%)
May 05, 2021
4.807
4.880
4.760
4.818
198,142
+0.04(+0.76%)
May 04, 2021
4.694
4.804
4.694
4.782
277,125
+0.04(+0.77%)
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.