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 29, 2016
2.531
2.547
2.425
2.429
451,317
-0.10(-4.10%)
Apr 28, 2016
2.468
2.568
2.438
2.533
617,928
+0.08(+3.17%)
Apr 27, 2016
2.436
2.474
2.412
2.455
356,159
+0.01(+0.53%)
Apr 26, 2016
2.423
2.462
2.364
2.442
423,859
+0.02(+0.62%)
Apr 25, 2016
2.423
2.436
2.344
2.427
492,179
-0.01(-0.35%)
Apr 22, 2016
2.442
2.479
2.406
2.436
415,628
-0.01(-0.35%)
Apr 21, 2016
2.445
2.479
2.421
2.445
279,224
+0.01(+0.27%)
Apr 20, 2016
2.460
2.460
2.419
2.438
426,501
-0.00(-0.09%)
Apr 19, 2016
2.425
2.507
2.419
2.440
325,351
+0.03(+1.16%)
Apr 18, 2016
2.365
2.421
2.345
2.412
325,962
+0.05(+2.01%)
Apr 15, 2016
2.337
2.396
2.337
2.365
340,401
+0.02(+0.92%)
Apr 14, 2016
2.321
2.354
2.289
2.343
502,297
+0.01(+0.56%)
Apr 13, 2016
2.324
2.341
2.270
2.330
578,556
+0.03(+1.32%)
Apr 12, 2016
2.241
2.308
2.235
2.300
402,669
+0.08(+3.50%)
Apr 11, 2016
2.224
2.274
2.218
2.222
331,444
+0.01(+0.29%)
Apr 08, 2016
2.241
2.302
2.190
2.215
541,849
+0.00(+0.20%)
Apr 07, 2016
2.196
2.250
2.187
2.211
2,044,245
-0.00(-0.19%)
Apr 06, 2016
2.291
2.301
2.185
2.215
635,712
-0.07(-2.94%)
Apr 05, 2016
2.432
2.440
2.274
2.282
817,627
-0.16(-6.63%)
Apr 04, 2016
2.432
2.475
2.432
2.445
757,473
-0.01(-0.26%)
Apr 01, 2016
2.527
2.538
2.436
2.451
603,512
-0.10(-3.82%)
Mar 31, 2016
2.483
2.579
2.481
2.548
1,507,457
+0.06(+2.52%)
Mar 30, 2016
2.483
2.538
2.460
2.486
501,511
+0.00(+0.17%)
Mar 29, 2016
2.453
2.516
2.414
2.481
569,058
+0.02(+0.70%)
Mar 28, 2016
2.553
2.566
2.460
2.464
443,896
-0.09(-3.55%)
Mar 24, 2016
2.505
2.555
2.555
2.555
374,748
+0.04(+1.63%)
Mar 23, 2016
2.516
2.540
2.471
2.514
550,964
+0.00(+0.17%)
Mar 22, 2016
2.507
2.529
2.466
2.509
355,039
-0.03(-1.02%)
Mar 21, 2016
2.540
2.555
2.438
2.535
619,348
-0.02(-0.59%)
Mar 18, 2016
2.667
2.667
2.499
2.551
946,273
-0.10(-3.83%)
Mar 17, 2016
2.570
2.665
2.529
2.652
394,351
+0.08(+3.11%)
Mar 16, 2016
2.540
2.602
2.494
2.572
385,991
+0.03(+1.36%)
Mar 15, 2016
2.626
2.626
2.531
2.538
505,633
-0.09(-3.45%)
Mar 14, 2016
2.767
2.775
2.613
2.628
768,022
-0.16(-5.81%)
Mar 11, 2016
3.052
3.128
2.756
2.790
913,748
-0.26(-8.57%)
Mar 10, 2016
3.128
3.128
3.007
3.052
462,884
-0.05(-1.67%)
Mar 09, 2016
3.071
3.199
3.028
3.104
604,974
+0.05(+1.77%)
Mar 08, 2016
3.106
3.143
3.045
3.050
486,891
-0.09(-2.96%)
Mar 07, 2016
2.944
3.143
2.934
3.143
501,816
+0.19(+6.60%)
Mar 04, 2016
2.929
2.998
2.886
2.948
327,257
+0.03(+0.96%)
Mar 03, 2016
2.862
2.929
2.813
2.920
319,299
+0.07(+2.35%)
Mar 02, 2016
2.862
2.886
2.812
2.853
381,989
-0.02(-0.68%)
Mar 01, 2016
2.786
2.879
2.782
2.873
309,362
+0.10(+3.67%)
Feb 29, 2016
2.719
2.840
2.715
2.771
827,352
+0.05(+1.67%)
Feb 26, 2016
2.715
2.775
2.706
2.726
168,109
+0.01(+0.40%)
Feb 25, 2016
2.721
2.766
2.687
2.715
136,028
-0.02(-0.63%)
Feb 24, 2016
2.590
2.734
2.590
2.732
209,899
+0.11(+4.18%)
Feb 23, 2016
2.614
2.745
2.586
2.622
523,421
+0.01(+0.25%)
Feb 22, 2016
2.616
2.728
2.584
2.616
711,677
+0.02(+0.75%)
Feb 19, 2016
2.521
2.627
2.521
2.596
308,892
+0.07(+2.72%)
Feb 18, 2016
2.564
2.564
2.493
2.528
288,373
-0.03(-1.09%)
Feb 17, 2016
2.584
2.633
2.551
2.556
285,834
-0.02(-0.67%)
Feb 16, 2016
2.568
2.605
2.474
2.573
444,841
+0.04(+1.61%)
Feb 12, 2016
2.556
2.532
2.532
2.532
203,145
+0.01(+0.43%)
Feb 11, 2016
2.485
2.556
2.463
2.521
246,051
-0.01(-0.51%)
Feb 10, 2016
2.562
2.652
2.526
2.534
285,825
-0.04(-1.67%)
Feb 09, 2016
2.502
2.603
2.498
2.577
205,911
+0.04(+1.61%)
Feb 08, 2016
2.541
2.592
2.498
2.536
258,835
-0.04(-1.59%)
Feb 05, 2016
2.629
2.655
2.538
2.577
419,752
-0.05(-1.88%)
Feb 04, 2016
2.622
2.687
2.618
2.627
275,036
-0.00(-0.08%)
Feb 03, 2016
2.603
2.646
2.560
2.629
236,959
+0.05(+2.00%)
Feb 02, 2016
2.655
2.670
2.551
2.577
487,636
-0.12(-4.47%)
Feb 01, 2016
2.667
2.715
2.644
2.698
311,658
+0.00(+0.16%)
Jan 29, 2016
2.566
2.698
2.566
2.693
575,774
+0.13(+5.03%)
Jan 28, 2016
2.528
2.624
2.528
2.564
348,359
+0.06(+2.23%)
Jan 27, 2016
2.442
2.528
2.405
2.508
494,102
+0.06(+2.64%)
Jan 26, 2016
2.474
2.504
2.427
2.444
351,710
-0.03(-1.30%)
Jan 25, 2016
2.506
2.538
2.463
2.476
286,174
-0.06(-2.37%)
Jan 22, 2016
2.558
2.581
2.495
2.536
325,445
+0.03(+1.20%)
Jan 21, 2016
2.500
2.553
2.482
2.506
330,698
-0.02(-0.85%)
Jan 20, 2016
2.433
2.562
2.388
2.528
447,314
+0.05(+2.17%)
Jan 19, 2016
2.566
2.566
2.429
2.474
563,776
-0.06(-2.21%)
Jan 15, 2016
2.448
2.530
2.530
2.530
686,137
+0.00(+0.09%)
Jan 14, 2016
2.454
2.573
2.450
2.528
428,705
+0.09(+3.71%)
Jan 13, 2016
2.553
2.592
2.427
2.437
657,855
-0.12(-4.55%)
Jan 12, 2016
2.594
2.655
2.498
2.553
490,760
-0.01(-0.34%)
Jan 11, 2016
2.588
2.618
2.521
2.562
641,492
-0.03(-1.33%)
Jan 08, 2016
2.667
2.691
2.575
2.596
756,731
-0.06(-2.35%)
Jan 07, 2016
2.629
2.687
2.612
2.659
458,698
-0.05(-1.67%)
Jan 06, 2016
2.762
2.831
2.689
2.704
686,914
-0.11(-3.83%)
Jan 05, 2016
2.816
2.822
2.756
2.812
405,816
+0.02(+0.54%)
Jan 04, 2016
2.835
2.861
2.734
2.797
684,743
-0.11(-3.70%)
Dec 31, 2015
2.943
2.904
2.904
2.904
580,149
-0.04(-1.39%)
Dec 30, 2015
3.025
3.042
2.943
2.945
254,726
-0.10(-3.39%)
Dec 29, 2015
3.035
3.111
2.992
3.048
417,265
+0.03(+0.85%)
Dec 28, 2015
3.057
3.057
2.975
3.022
203,298
-0.04(-1.20%)
Dec 24, 2015
3.057
3.059
3.059
3.059
152,475
+0.00(+0.00%)
Dec 23, 2015
3.083
3.108
3.042
3.059
252,439
-0.01(-0.35%)
Dec 22, 2015
3.025
3.076
2.997
3.070
264,418
+0.05(+1.49%)
Dec 21, 2015
3.063
3.080
2.964
3.025
455,017
-0.01(-0.21%)
Dec 18, 2015
2.926
3.091
2.926
3.031
2,280,236
+0.09(+3.00%)
Dec 17, 2015
2.979
3.037
2.934
2.943
480,923
-0.04(-1.37%)
Dec 16, 2015
2.971
3.040
2.934
2.984
600,110
+0.06(+2.06%)
Dec 15, 2015
2.932
2.956
2.898
2.923
340,874
+0.03(+1.04%)
Dec 14, 2015
2.859
2.936
2.855
2.893
481,872
+0.02(+0.82%)
Dec 11, 2015
2.885
2.947
2.859
2.870
434,144
-0.06(-2.06%)
Dec 10, 2015
2.949
2.962
2.904
2.930
564,078
-0.05(-1.52%)
Dec 09, 2015
2.997
3.055
2.947
2.975
507,727
-0.02(-0.79%)
Dec 08, 2015
3.029
3.068
2.994
2.999
359,808
-0.05(-1.62%)
Dec 07, 2015
3.085
3.117
2.994
3.048
504,125
-0.05(-1.67%)
Dec 04, 2015
3.037
3.143
3.025
3.100
392,953
+0.06(+1.84%)
Dec 03, 2015
3.104
3.149
3.027
3.044
600,988
-0.06(-1.94%)
Dec 02, 2015
3.098
3.141
3.093
3.104
396,402
+0.00(+0.14%)
Dec 01, 2015
3.080
3.119
3.080
3.100
738,425
+0.02(+0.63%)
Nov 30, 2015
3.123
3.123
3.040
3.080
1,131,736
-0.05(-1.45%)
Nov 27, 2015
3.044
3.126
2.990
3.126
244,596
+0.07(+2.40%)
Nov 25, 2015
3.008
3.053
3.053
3.053
635,353
+0.00(+0.14%)
Nov 24, 2015
3.020
3.053
2.999
3.048
762,270
+0.00(+0.07%)
Nov 23, 2015
3.016
3.074
3.016
3.046
718,598
+0.01(+0.21%)
Nov 20, 2015
3.078
3.091
3.020
3.040
448,953
-0.04(-1.32%)
Nov 19, 2015
3.080
3.127
3.055
3.080
445,522
-0.03(-1.10%)
Nov 18, 2015
3.100
3.136
3.065
3.115
906,763
+0.01(+0.21%)
Nov 17, 2015
3.183
3.183
3.104
3.108
682,699
-0.08(-2.49%)
Nov 16, 2015
3.112
3.241
3.100
3.187
748,779
+0.06(+1.99%)
Nov 13, 2015
3.035
3.177
3.018
3.125
928,452
+0.06(+2.10%)
Nov 12, 2015
3.119
3.185
2.995
3.061
908,924
-0.04(-1.18%)
Nov 11, 2015
3.070
3.136
3.042
3.098
563,933
+0.04(+1.40%)
Nov 10, 2015
3.048
3.209
2.965
3.055
1,252,314
-0.21(-6.37%)
Nov 09, 2015
3.290
3.310
3.230
3.262
600,131
-0.01(-0.39%)
Nov 06, 2015
3.262
3.297
3.258
3.275
623,580
-0.01(-0.20%)
Nov 05, 2015
3.292
3.312
3.250
3.282
265,569
-0.02(-0.52%)
Nov 04, 2015
3.387
3.395
3.277
3.299
507,806
-0.09(-2.72%)
Nov 03, 2015
3.365
3.445
3.290
3.391
936,010
+0.02(+0.64%)
Nov 02, 2015
3.305
3.374
3.241
3.370
974,206
+0.07(+2.08%)
Oct 30, 2015
3.250
3.344
3.215
3.301
824,078
+0.04(+1.25%)
Oct 29, 2015
3.162
3.318
3.162
3.260
829,750
+0.09(+2.70%)
Oct 28, 2015
3.010
3.179
2.987
3.175
845,557
+0.17(+5.56%)
Oct 27, 2015
3.093
3.132
2.975
3.008
731,375
-0.10(-3.37%)
Oct 26, 2015
3.127
3.183
3.095
3.112
540,186
-0.05(-1.62%)
Oct 23, 2015
3.085
3.168
3.052
3.164
580,487
+0.11(+3.50%)
Oct 22, 2015
3.042
3.087
3.023
3.057
618,025
+0.04(+1.49%)
Oct 21, 2015
3.063
3.089
2.956
3.012
802,380
-0.05(-1.68%)
Oct 20, 2015
2.975
3.076
2.967
3.063
956,998
+0.09(+2.95%)
Oct 19, 2015
2.862
3.025
2.860
2.975
1,475,892
+0.09(+3.04%)
Oct 16, 2015
2.907
2.907
2.868
2.888
528,029
-0.01(-0.37%)
Oct 15, 2015
2.855
2.903
2.840
2.898
704,038
+0.07(+2.50%)
Oct 14, 2015
2.838
2.890
2.789
2.828
813,318
-0.02(-0.83%)
Oct 13, 2015
2.744
2.890
2.735
2.851
705,779
+0.10(+3.66%)
Oct 12, 2015
2.680
2.778
2.678
2.750
887,207
+0.08(+2.88%)
Oct 09, 2015
2.661
2.699
2.659
2.673
689,165
-0.00(-0.08%)
Oct 08, 2015
2.753
2.753
2.665
2.675
1,228,707
-0.07(-2.42%)
Oct 07, 2015
2.669
2.742
2.665
2.742
937,116
+0.09(+3.39%)
Oct 06, 2015
2.506
2.748
2.498
2.652
892,963
+0.14(+5.72%)
Oct 05, 2015
2.560
2.624
2.459
2.508
1,308,362
-0.02(-0.68%)
Oct 02, 2015
2.159
2.545
2.159
2.526
1,361,081
+0.38(+17.78%)
Oct 01, 2015
2.123
2.185
2.123
2.144
479,236
+0.03(+1.32%)
Sep 30, 2015
2.104
2.136
2.084
2.116
232,457
+0.02(+1.13%)
Sep 29, 2015
2.089
2.114
2.071
2.093
220,749
+0.01(+0.51%)
Sep 28, 2015
2.151
2.153
2.071
2.082
411,234
-0.09(-4.05%)
Sep 25, 2015
2.161
2.183
2.069
2.170
389,540
+0.03(+1.60%)
Sep 24, 2015
2.078
2.140
2.046
2.136
557,463
+0.04(+2.15%)
Sep 23, 2015
2.121
2.131
2.046
2.091
408,176
-0.02(-1.01%)
Sep 22, 2015
2.142
2.148
2.099
2.112
323,983
-0.04(-2.09%)
Sep 21, 2015
2.217
2.217
2.146
2.157
274,056
-0.04(-1.95%)
Sep 18, 2015
2.172
2.202
2.153
2.200
579,474
+0.00(+0.00%)
Sep 17, 2015
2.196
2.217
2.174
2.200
349,248
+0.01(+0.39%)
Sep 16, 2015
2.138
2.206
2.125
2.191
264,225
+0.06(+2.92%)
Sep 15, 2015
2.069
2.149
2.069
2.129
371,035
+0.06(+2.90%)
Sep 14, 2015
2.110
2.110
2.037
2.069
496,196
-0.04(-2.13%)
Sep 11, 2015
2.174
2.179
2.065
2.114
407,093
-0.07(-3.24%)
Sep 10, 2015
2.155
2.189
2.138
2.185
233,899
+0.03(+1.49%)
Sep 09, 2015
2.213
2.221
2.149
2.153
401,215
-0.04(-1.76%)
Sep 08, 2015
2.157
2.209
2.157
2.191
374,032
+0.07(+3.33%)
Sep 04, 2015
2.129
2.121
2.121
2.121
435,084
-0.03(-1.20%)
Sep 03, 2015
2.112
2.262
2.110
2.146
1,134,645
+0.04(+1.83%)
Sep 02, 2015
2.131
2.134
2.056
2.108
334,944
+0.02(+0.82%)
Sep 01, 2015
2.101
2.143
2.084
2.091
410,393
-0.07(-3.17%)
Aug 31, 2015
2.136
2.191
2.116
2.159
451,133
+0.02(+0.80%)
Aug 28, 2015
2.059
2.161
2.059
2.142
370,302
+0.07(+3.31%)
Aug 27, 2015
2.022
2.120
1.997
2.074
414,454
+0.06(+2.96%)
Aug 26, 2015
2.012
2.033
1.946
2.014
468,153
+0.03(+1.72%)
Aug 25, 2015
2.223
2.223
1.976
1.980
395,956
-0.17(-7.92%)
Aug 24, 2015
2.125
2.208
2.059
2.150
745,120
-0.07(-3.16%)
Aug 21, 2015
2.005
2.252
1.991
2.220
910,039
+0.18(+8.76%)
Aug 20, 2015
2.063
2.069
2.035
2.042
331,074
-0.04(-2.04%)
Aug 19, 2015
2.093
2.123
2.061
2.084
320,007
-0.03(-1.31%)
Aug 18, 2015
2.101
2.120
2.057
2.112
340,299
+0.01(+0.41%)
Aug 17, 2015
1.999
2.108
1.939
2.103
677,729
+0.10(+4.88%)
Aug 14, 2015
2.037
2.076
1.991
2.005
394,815
-0.03(-1.57%)
Aug 13, 2015
2.206
2.225
2.033
2.037
531,744
-0.18(-7.98%)
Aug 12, 2015
2.131
2.237
2.131
2.214
508,521
+0.05(+2.46%)
Aug 11, 2015
2.240
2.270
2.093
2.161
406,511
-0.19(-7.89%)
Aug 10, 2015
2.314
2.352
2.309
2.346
514,787
+0.03(+1.38%)
Aug 07, 2015
2.269
2.340
2.269
2.314
293,472
+0.03(+1.12%)
Aug 06, 2015
2.306
2.312
2.267
2.289
270,451
-0.02(-0.83%)
Aug 05, 2015
2.346
2.382
2.291
2.308
243,560
-0.05(-2.08%)
Aug 04, 2015
2.338
2.380
2.308
2.357
196,663
+0.01(+0.27%)
Aug 03, 2015
2.423
2.431
2.318
2.350
316,278
-0.09(-3.50%)
Jul 31, 2015
2.414
2.453
2.406
2.435
247,426
+0.01(+0.26%)
Jul 30, 2015
2.401
2.433
2.367
2.429
363,954
+0.02(+0.88%)
Jul 29, 2015
2.463
2.486
2.406
2.408
255,218
-0.07(-2.67%)
Jul 28, 2015
2.444
2.493
2.380
2.474
333,460
+0.03(+1.13%)
Jul 27, 2015
2.372
2.467
2.361
2.446
235,612
+0.03(+1.06%)
Jul 24, 2015
2.559
2.559
2.393
2.421
439,843
-0.14(-5.64%)
Jul 23, 2015
2.578
2.578
2.482
2.565
281,372
-0.01(-0.41%)
Jul 22, 2015
2.576
2.589
2.561
2.576
222,831
-0.02(-0.66%)
Jul 21, 2015
2.559
2.606
2.559
2.593
225,100
+0.03(+1.08%)
Jul 20, 2015
2.606
2.629
2.563
2.565
158,380
-0.05(-1.87%)
Jul 17, 2015
2.659
2.659
2.585
2.614
259,234
-0.05(-1.84%)
Jul 16, 2015
2.663
2.680
2.636
2.663
317,565
+0.01(+0.40%)
Jul 15, 2015
2.721
2.736
2.638
2.653
215,888
-0.07(-2.73%)
Jul 14, 2015
2.719
2.737
2.703
2.727
246,209
-0.00(-0.08%)
Jul 13, 2015
2.706
2.742
2.669
2.729
430,439
+0.04(+1.34%)
Jul 10, 2015
2.606
2.704
2.599
2.693
412,956
+0.09(+3.27%)
Jul 09, 2015
2.663
2.678
2.595
2.608
462,690
-0.01(-0.41%)
Jul 08, 2015
2.625
2.672
2.608
2.619
1,224,368
-0.03(-1.28%)
Jul 07, 2015
2.693
2.698
2.642
2.653
510,545
-0.03(-1.27%)
Jul 06, 2015
2.751
2.751
2.633
2.687
705,165
-0.10(-3.59%)
Jul 02, 2015
2.814
2.787
2.787
2.787
346,654
-0.01(-0.53%)
Jul 01, 2015
2.759
2.812
2.746
2.802
406,333
+0.06(+2.25%)
Jun 30, 2015
2.744
2.755
2.693
2.740
344,113
+0.03(+1.02%)
Jun 29, 2015
2.810
2.831
2.708
2.712
300,612
-0.13(-4.43%)
Jun 26, 2015
2.851
2.874
2.808
2.838
1,062,079
-0.00(-0.15%)
Jun 25, 2015
2.831
2.861
2.814
2.842
328,476
+0.01(+0.38%)
Jun 24, 2015
2.848
2.874
2.789
2.831
330,628
-0.03(-1.04%)
Jun 23, 2015
2.785
2.866
2.778
2.861
494,288
+0.06(+2.13%)
Jun 22, 2015
2.791
2.812
2.774
2.802
197,334
+0.03(+1.15%)
Jun 19, 2015
2.840
2.857
2.768
2.770
881,715
-0.06(-2.25%)
Jun 18, 2015
2.868
2.881
2.823
2.834
480,276
-0.03(-0.89%)
Jun 17, 2015
2.823
2.885
2.823
2.859
463,117
+0.05(+1.67%)
Jun 16, 2015
2.793
2.831
2.731
2.812
443,248
+0.01(+0.23%)
Jun 15, 2015
2.808
2.825
2.744
2.806
676,559
+0.01(+0.53%)
Jun 12, 2015
2.823
2.840
2.785
2.791
456,950
-0.03(-1.13%)
Jun 11, 2015
2.776
2.823
2.772
2.823
776,723
+0.06(+2.16%)
Jun 10, 2015
2.851
2.919
2.751
2.763
1,348,083
-0.09(-3.06%)
Jun 09, 2015
2.768
2.870
2.761
2.851
818,199
+0.09(+3.24%)
Jun 08, 2015
2.776
2.827
2.755
2.761
923,595
-0.01(-0.46%)
Jun 05, 2015
2.721
2.793
2.714
2.774
547,536
+0.05(+1.96%)
Jun 04, 2015
2.691
2.727
2.672
2.721
410,795
+0.01(+0.47%)
Jun 03, 2015
2.710
2.757
2.677
2.708
570,519
+0.00(+0.00%)
Jun 02, 2015
2.665
2.710
2.638
2.708
454,963
+0.04(+1.52%)
Jun 01, 2015
2.557
2.692
2.512
2.668
1,202,493
+0.11(+4.42%)
May 29, 2015
2.501
2.557
2.412
2.555
1,128,685
+0.08(+3.27%)
May 28, 2015
2.453
2.478
2.448
2.474
204,883
+0.01(+0.52%)
May 27, 2015
2.446
2.467
2.419
2.461
429,618
+0.02(+0.69%)
May 26, 2015
2.461
2.491
2.394
2.444
569,212
-0.03(-1.20%)
May 22, 2015
2.499
2.474
2.474
2.474
261,104
-0.03(-1.02%)
May 21, 2015
2.503
2.527
2.484
2.499
379,975
+0.00(+0.00%)
May 20, 2015
2.436
2.503
2.400
2.499
610,380
+0.07(+2.97%)
May 19, 2015
2.340
2.433
2.332
2.427
930,183
+0.09(+3.80%)
May 18, 2015
2.370
2.380
2.311
2.338
788,705
-0.03(-1.34%)
May 15, 2015
2.349
2.376
2.304
2.370
272,781
+0.03(+1.27%)
May 14, 2015
2.385
2.389
2.279
2.340
364,229
-0.03(-1.07%)
May 13, 2015
2.283
2.395
2.266
2.366
513,790
+0.10(+4.59%)
May 12, 2015
2.124
2.285
2.122
2.262
551,596
+0.07(+3.39%)
May 11, 2015
2.190
2.249
2.175
2.188
558,494
+0.00(+0.10%)
May 08, 2015
2.239
2.258
2.169
2.186
420,061
-0.04(-1.81%)
May 07, 2015
2.209
2.239
2.160
2.226
498,959
+0.01(+0.48%)
May 06, 2015
2.209
2.235
2.175
2.215
470,177
+0.02(+0.87%)
May 05, 2015
2.237
2.266
2.179
2.196
305,435
-0.05(-2.17%)
May 04, 2015
2.239
2.306
2.237
2.245
406,104
+0.02(+0.76%)
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.