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 28, 2017
4.066
4.066
3.971
3.981
347,878
-0.09(-2.21%)
Apr 27, 2017
3.992
4.079
3.976
4.071
358,491
+0.09(+2.26%)
Apr 26, 2017
3.986
4.017
3.943
3.981
426,039
-0.02(-0.45%)
Apr 25, 2017
3.938
4.010
3.909
3.999
449,613
+0.11(+2.78%)
Apr 24, 2017
3.891
3.961
3.829
3.891
632,857
+0.08(+2.03%)
Apr 21, 2017
3.775
3.827
3.757
3.814
338,360
+0.03(+0.82%)
Apr 20, 2017
3.731
3.809
3.703
3.783
410,036
+0.07(+1.94%)
Apr 19, 2017
3.731
3.737
3.680
3.711
231,643
+0.00(+0.00%)
Apr 18, 2017
3.670
3.726
3.654
3.711
395,750
+0.02(+0.49%)
Apr 17, 2017
3.618
3.716
3.608
3.693
347,148
+0.07(+2.06%)
Apr 13, 2017
3.654
3.680
3.592
3.618
251,222
-0.05(-1.26%)
Apr 12, 2017
3.742
3.742
3.626
3.665
326,190
-0.10(-2.53%)
Apr 11, 2017
3.641
3.762
3.623
3.760
562,097
+0.11(+2.89%)
Apr 10, 2017
3.693
3.721
3.626
3.654
242,461
-0.02(-0.63%)
Apr 07, 2017
3.600
3.685
3.562
3.677
348,561
+0.07(+1.93%)
Apr 06, 2017
3.616
3.631
3.567
3.608
428,862
-0.01(-0.14%)
Apr 05, 2017
3.708
3.742
3.600
3.613
702,696
-0.06(-1.68%)
Apr 04, 2017
3.628
3.698
3.628
3.675
474,936
+0.05(+1.35%)
Apr 03, 2017
3.652
3.663
3.613
3.626
639,489
-0.03(-0.71%)
Mar 31, 2017
3.657
3.680
3.600
3.652
454,685
-0.01(-0.28%)
Mar 30, 2017
3.600
3.706
3.585
3.662
602,265
+0.06(+1.72%)
Mar 29, 2017
3.541
3.623
3.528
3.600
438,220
+0.05(+1.53%)
Mar 28, 2017
3.513
3.585
3.498
3.546
283,301
+0.02(+0.51%)
Mar 27, 2017
3.438
3.556
3.420
3.528
255,808
+0.05(+1.41%)
Mar 24, 2017
3.582
3.639
3.448
3.479
476,547
-0.10(-2.67%)
Mar 23, 2017
3.513
3.628
3.477
3.574
484,663
+0.07(+1.98%)
Mar 22, 2017
3.453
3.538
3.438
3.505
509,663
+0.05(+1.42%)
Mar 21, 2017
3.675
3.711
3.453
3.456
676,667
-0.22(-5.96%)
Mar 20, 2017
3.665
3.739
3.644
3.675
641,904
+0.03(+0.78%)
Mar 17, 2017
3.415
3.778
3.404
3.647
2,033,337
+0.23(+6.79%)
Mar 16, 2017
3.420
3.420
3.376
3.415
289,339
+0.01(+0.38%)
Mar 15, 2017
3.386
3.448
3.366
3.402
324,059
+0.04(+1.23%)
Mar 14, 2017
3.350
3.394
3.312
3.361
180,925
-0.02(-0.69%)
Mar 13, 2017
3.389
3.337
3.384
257,031
+0.05(+1.55%)
Mar 10, 2017
3.366
3.379
3.312
3.332
362,968
-0.01(-0.15%)
Mar 09, 2017
3.389
3.404
3.330
3.337
414,723
-0.05(-1.44%)
Mar 08, 2017
3.399
3.425
3.379
3.386
245,350
+0.00(+0.08%)
Mar 07, 2017
3.374
3.394
3.356
3.384
209,633
-0.00(-0.08%)
Mar 06, 2017
3.446
3.448
3.374
3.386
356,580
-0.08(-2.23%)
Mar 03, 2017
3.469
3.507
3.443
3.464
288,473
-0.01(-0.22%)
Mar 02, 2017
3.505
3.515
3.440
3.471
322,156
-0.04(-1.03%)
Mar 01, 2017
3.474
3.520
3.464
3.507
573,467
+0.10(+2.95%)
Feb 28, 2017
3.518
3.520
3.379
3.407
599,923
-0.12(-3.43%)
Feb 27, 2017
3.502
3.538
3.479
3.528
1,035,002
+0.04(+1.11%)
Feb 24, 2017
3.384
3.497
3.364
3.489
693,377
+0.10(+2.95%)
Feb 23, 2017
3.420
3.423
3.318
3.389
477,514
-0.01(-0.30%)
Feb 22, 2017
3.412
3.436
3.379
3.400
393,520
-0.01(-0.30%)
Feb 21, 2017
3.430
3.443
3.395
3.410
324,148
+0.01(+0.15%)
Feb 17, 2017
3.405
3.405
3.405
0
+0.02(+0.61%)
Feb 16, 2017
3.379
3.395
3.348
3.384
330,700
+0.00(+0.00%)
Feb 15, 2017
3.379
3.392
3.333
3.384
339,535
+0.01(+0.23%)
Feb 14, 2017
3.351
3.382
3.289
3.377
536,102
+0.01(+0.38%)
Feb 13, 2017
3.400
3.464
3.351
3.364
400,034
-0.02(-0.68%)
Feb 10, 2017
3.354
3.395
3.323
3.387
316,261
+0.06(+1.93%)
Feb 09, 2017
3.297
3.361
3.295
3.323
338,045
+0.02(+0.54%)
Feb 08, 2017
3.330
3.359
3.251
3.305
333,809
-0.05(-1.53%)
Feb 07, 2017
3.341
3.356
3.274
3.356
627,784
+0.03(+0.93%)
Feb 06, 2017
3.333
3.387
3.310
3.325
395,638
-0.04(-1.22%)
Feb 03, 2017
3.302
3.377
3.302
3.366
356,256
+0.07(+2.26%)
Feb 02, 2017
3.351
3.366
3.288
3.292
485,510
-0.09(-2.80%)
Feb 01, 2017
3.351
3.407
3.341
3.387
437,239
+0.06(+1.69%)
Jan 31, 2017
3.356
3.384
3.309
3.330
412,070
-0.01(-0.23%)
Jan 30, 2017
3.410
3.410
3.312
3.338
437,614
-0.10(-2.91%)
Jan 27, 2017
3.451
3.456
3.415
3.438
315,411
-0.01(-0.37%)
Jan 26, 2017
3.461
3.474
3.405
3.451
347,297
-0.01(-0.30%)
Jan 25, 2017
3.489
3.489
3.405
3.461
809,612
-0.03(-0.74%)
Jan 24, 2017
3.423
3.523
3.423
3.487
320,903
+0.06(+1.80%)
Jan 23, 2017
3.420
3.443
3.410
3.425
359,481
+0.01(+0.23%)
Jan 20, 2017
3.420
3.450
3.400
3.418
372,606
+0.01(+0.30%)
Jan 19, 2017
3.448
3.448
3.384
3.407
341,832
-0.03(-0.89%)
Jan 18, 2017
3.410
3.448
3.410
3.438
421,813
+0.03(+0.83%)
Jan 17, 2017
3.456
3.466
3.402
3.410
655,879
-0.05(-1.48%)
Jan 13, 2017
3.461
3.461
3.461
0
+0.02(+0.67%)
Jan 12, 2017
3.520
3.522
3.387
3.438
481,739
-0.10(-2.76%)
Jan 11, 2017
3.530
3.561
3.495
3.536
482,581
+0.01(+0.15%)
Jan 10, 2017
3.500
3.556
3.484
3.530
437,910
+0.06(+1.70%)
Jan 09, 2017
3.510
3.518
3.443
3.471
482,312
-0.06(-1.60%)
Jan 06, 2017
3.559
3.578
3.516
3.528
416,524
-0.01(-0.14%)
Jan 05, 2017
3.623
3.625
3.487
3.533
581,260
-0.11(-3.03%)
Jan 04, 2017
3.605
3.677
3.589
3.643
773,775
+0.07(+1.86%)
Jan 03, 2017
3.602
3.638
3.541
3.577
557,074
+0.01(+0.36%)
Dec 30, 2016
3.564
3.564
3.564
0
-0.08(-2.18%)
Dec 29, 2016
3.641
3.700
3.602
3.643
537,217
-0.00(-0.07%)
Dec 28, 2016
3.600
3.651
3.592
3.646
675,271
+0.04(+1.21%)
Dec 27, 2016
3.543
3.651
3.541
3.602
458,839
+0.04(+1.01%)
Dec 23, 2016
3.566
3.566
3.566
0
+0.03(+0.80%)
Dec 22, 2016
3.689
3.689
3.525
3.538
832,952
-0.09(-2.47%)
Dec 21, 2016
3.677
3.682
3.618
3.628
446,089
-0.06(-1.74%)
Dec 20, 2016
3.612
3.748
3.595
3.692
1,001,826
+0.08(+2.27%)
Dec 19, 2016
3.641
3.687
3.582
3.610
1,015,961
-0.01(-0.28%)
Dec 16, 2016
3.523
3.620
3.497
3.620
3,017,570
+0.12(+3.29%)
Dec 15, 2016
3.397
3.546
3.397
3.505
1,483,218
+0.08(+2.47%)
Dec 14, 2016
3.497
3.507
3.395
3.420
1,780,879
-0.09(-2.49%)
Dec 13, 2016
3.525
3.586
3.433
3.507
2,121,826
+0.04(+1.27%)
Dec 12, 2016
3.591
3.619
3.441
3.463
2,050,390
-0.09(-2.65%)
Dec 09, 2016
3.641
3.641
3.518
3.558
1,607,209
-0.03(-0.86%)
Dec 08, 2016
3.477
3.591
3.448
3.589
1,671,597
+0.15(+4.48%)
Dec 07, 2016
3.474
3.536
3.391
3.435
1,584,520
+0.04(+1.23%)
Dec 06, 2016
3.349
3.446
3.310
3.393
1,114,052
+0.09(+2.79%)
Dec 05, 2016
3.316
3.360
3.283
3.301
1,465,384
+0.07(+2.24%)
Dec 02, 2016
3.264
3.292
3.163
3.228
1,120,609
-0.03(-1.01%)
Dec 01, 2016
3.185
3.290
3.103
3.261
2,126,844
+0.25(+8.16%)
Nov 30, 2016
3.048
3.064
3.004
3.015
597,432
+0.00(+0.15%)
Nov 29, 2016
3.009
3.079
3.007
3.011
703,856
+0.02(+0.51%)
Nov 28, 2016
3.096
3.098
2.963
2.996
875,360
-0.09(-3.04%)
Nov 25, 2016
3.022
3.133
3.022
3.090
715,906
+0.03(+1.07%)
Nov 23, 2016
3.057
3.057
3.057
0
+0.02(+0.72%)
Nov 22, 2016
3.048
3.063
2.993
3.035
1,146,978
+0.03(+0.87%)
Nov 21, 2016
2.965
3.022
2.965
3.009
869,199
+0.05(+1.62%)
Nov 18, 2016
3.002
3.042
2.937
2.961
864,118
-0.02(-0.66%)
Nov 17, 2016
3.013
3.068
2.974
2.980
781,062
-0.03(-1.09%)
Nov 16, 2016
2.974
3.063
2.974
3.013
1,494,225
+0.06(+2.00%)
Nov 15, 2016
2.869
2.967
2.838
2.954
965,221
+0.08(+2.89%)
Nov 14, 2016
2.733
2.893
2.532
2.871
2,338,222
+0.14(+5.29%)
Nov 11, 2016
2.598
2.810
2.589
2.727
918,148
+0.13(+4.97%)
Nov 10, 2016
2.460
2.620
2.445
2.598
742,999
+0.02(+0.93%)
Nov 09, 2016
2.368
2.574
2.239
2.574
644,595
+0.09(+3.43%)
Nov 08, 2016
2.427
2.515
2.379
2.488
272,368
+0.07(+2.71%)
Nov 07, 2016
2.388
2.442
2.333
2.423
435,315
+0.09(+3.65%)
Nov 04, 2016
2.342
2.390
2.335
2.337
304,335
+0.00(+0.09%)
Nov 03, 2016
2.333
2.379
2.329
2.335
277,179
-0.02(-0.74%)
Nov 02, 2016
2.375
2.399
2.348
2.353
163,939
-0.03(-1.10%)
Nov 01, 2016
2.394
2.399
2.346
2.379
275,290
-0.02(-0.73%)
Oct 31, 2016
2.388
2.397
2.351
2.397
264,342
+0.02(+0.74%)
Oct 28, 2016
2.410
2.427
2.370
2.379
229,955
-0.04(-1.54%)
Oct 27, 2016
2.464
2.464
2.414
2.416
163,194
-0.03(-1.16%)
Oct 26, 2016
2.495
2.510
2.445
2.445
290,661
-0.07(-2.61%)
Oct 25, 2016
2.539
2.547
2.497
2.510
175,258
-0.02(-0.95%)
Oct 24, 2016
2.558
2.609
2.532
2.534
311,040
-0.01(-0.26%)
Oct 21, 2016
2.532
2.558
2.519
2.541
233,165
-0.02(-0.68%)
Oct 20, 2016
2.530
2.585
2.530
2.558
262,636
+0.01(+0.43%)
Oct 19, 2016
2.541
2.576
2.515
2.547
374,069
+0.02(+0.60%)
Oct 18, 2016
2.550
2.561
2.526
2.532
253,489
+0.01(+0.35%)
Oct 17, 2016
2.506
2.539
2.491
2.523
190,716
+0.02(+0.61%)
Oct 14, 2016
2.510
2.547
2.486
2.508
533,024
+0.02(+0.61%)
Oct 13, 2016
2.556
2.558
2.486
2.493
283,115
-0.09(-3.55%)
Oct 12, 2016
2.561
2.589
2.536
2.585
256,855
+0.03(+1.20%)
Oct 11, 2016
2.609
2.609
2.536
2.554
297,151
-0.06(-2.26%)
Oct 10, 2016
2.552
2.626
2.552
2.613
487,620
+0.08(+3.02%)
Oct 07, 2016
2.563
2.576
2.508
2.536
344,965
-0.02(-0.77%)
Oct 06, 2016
2.519
2.574
2.504
2.556
300,476
+0.05(+2.01%)
Oct 05, 2016
2.491
2.541
2.486
2.506
387,629
+0.03(+1.24%)
Oct 04, 2016
2.484
2.504
2.460
2.475
333,536
-0.01(-0.35%)
Oct 03, 2016
2.464
2.497
2.452
2.484
404,317
+0.02(+0.71%)
Sep 30, 2016
2.418
2.491
2.414
2.466
547,069
+0.05(+2.27%)
Sep 29, 2016
2.466
2.480
2.397
2.412
206,014
-0.05(-1.87%)
Sep 28, 2016
2.418
2.464
2.401
2.458
249,277
+0.04(+1.54%)
Sep 27, 2016
2.379
2.429
2.366
2.421
257,029
+0.04(+1.65%)
Sep 26, 2016
2.473
2.477
2.377
2.381
433,564
-0.09(-3.71%)
Sep 23, 2016
2.486
2.497
2.440
2.473
343,648
-0.02(-0.79%)
Sep 22, 2016
2.436
2.495
2.429
2.493
466,491
+0.08(+3.26%)
Sep 21, 2016
2.359
2.427
2.359
2.414
556,412
+0.05(+2.32%)
Sep 20, 2016
2.394
2.394
2.355
2.359
364,150
-0.03(-1.28%)
Sep 19, 2016
2.322
2.403
2.316
2.390
523,571
+0.09(+3.70%)
Sep 16, 2016
2.274
2.313
2.252
2.305
1,232,760
+0.02(+0.96%)
Sep 15, 2016
2.289
2.311
2.259
2.283
290,291
+0.00(+0.00%)
Sep 14, 2016
2.327
2.327
2.257
2.283
275,162
-0.03(-1.14%)
Sep 13, 2016
2.364
2.394
2.300
2.309
322,556
-0.09(-3.74%)
Sep 12, 2016
2.368
2.405
2.348
2.399
416,528
+0.02(+0.73%)
Sep 09, 2016
2.475
2.477
2.379
2.381
456,320
-0.10(-4.22%)
Sep 08, 2016
2.510
2.519
2.477
2.486
451,875
-0.02(-0.70%)
Sep 07, 2016
2.519
2.554
2.488
2.504
540,360
-0.02(-0.69%)
Sep 06, 2016
2.563
2.563
2.510
2.521
543,145
-0.04(-1.45%)
Sep 02, 2016
2.552
2.558
2.558
2.558
276,228
+0.03(+1.04%)
Sep 01, 2016
2.558
2.558
2.482
2.532
382,439
-0.02(-0.94%)
Aug 31, 2016
2.563
2.580
2.543
2.556
354,185
-0.02(-0.76%)
Aug 30, 2016
2.565
2.600
2.552
2.576
375,066
+0.00(+0.17%)
Aug 29, 2016
2.565
2.591
2.563
2.571
453,238
+0.00(+0.00%)
Aug 26, 2016
2.578
2.611
2.537
2.571
493,519
+0.00(+0.00%)
Aug 25, 2016
2.567
2.593
2.548
2.571
531,372
+0.00(+0.00%)
Aug 24, 2016
2.580
2.611
2.563
2.571
1,009,851
-0.01(-0.50%)
Aug 23, 2016
2.611
2.614
2.576
2.584
475,160
-0.02(-0.59%)
Aug 22, 2016
2.571
2.630
2.571
2.600
544,022
+0.03(+1.10%)
Aug 19, 2016
2.602
2.603
2.571
2.571
374,962
-0.03(-1.25%)
Aug 18, 2016
2.595
2.637
2.569
2.604
694,369
-0.01(-0.33%)
Aug 17, 2016
2.563
2.613
2.543
2.613
528,099
+0.04(+1.44%)
Aug 16, 2016
2.554
2.584
2.545
2.576
334,668
+0.01(+0.51%)
Aug 15, 2016
2.593
2.617
2.550
2.563
343,263
-0.02(-0.67%)
Aug 12, 2016
2.561
2.608
2.539
2.580
300,427
+0.02(+0.59%)
Aug 11, 2016
2.491
2.571
2.489
2.565
763,783
+0.08(+3.33%)
Aug 10, 2016
2.561
2.561
2.458
2.482
657,449
-0.04(-1.72%)
Aug 09, 2016
2.537
2.556
2.484
2.526
372,130
+0.00(+0.09%)
Aug 08, 2016
2.558
2.558
2.518
2.524
313,679
-0.02(-0.94%)
Aug 05, 2016
2.517
2.561
2.491
2.548
438,180
+0.06(+2.27%)
Aug 04, 2016
2.502
2.530
2.491
2.491
276,805
-0.00(-0.17%)
Aug 03, 2016
2.487
2.526
2.487
2.495
401,820
-0.01(-0.26%)
Aug 02, 2016
2.504
2.552
2.500
2.502
313,188
+0.00(+0.09%)
Aug 01, 2016
2.506
2.506
2.443
2.500
305,805
+0.01(+0.26%)
Jul 29, 2016
2.515
2.515
2.456
2.493
494,516
-0.02(-0.87%)
Jul 28, 2016
2.537
2.545
2.511
2.515
384,964
-0.03(-1.36%)
Jul 27, 2016
2.463
2.556
2.454
2.550
394,286
+0.11(+4.36%)
Jul 26, 2016
2.410
2.463
2.410
2.443
300,740
+0.03(+1.35%)
Jul 25, 2016
2.497
2.497
2.397
2.410
250,696
-0.08(-3.15%)
Jul 22, 2016
2.478
2.500
2.469
2.489
350,278
+0.01(+0.26%)
Jul 21, 2016
2.511
2.511
2.474
2.482
517,063
-0.01(-0.35%)
Jul 20, 2016
2.519
2.537
2.484
2.491
170,213
-0.01(-0.43%)
Jul 19, 2016
2.502
2.530
2.489
2.502
336,083
+0.00(+0.00%)
Jul 18, 2016
2.508
2.534
2.499
2.502
340,938
-0.01(-0.26%)
Jul 15, 2016
2.521
2.521
2.474
2.508
525,217
+0.01(+0.35%)
Jul 14, 2016
2.534
2.537
2.495
2.500
545,980
+0.00(+0.00%)
Jul 13, 2016
2.506
2.530
2.471
2.500
994,829
+0.01(+0.35%)
Jul 12, 2016
2.458
2.515
2.441
2.491
557,743
+0.06(+2.32%)
Jul 11, 2016
2.447
2.452
2.415
2.434
437,338
+0.00(+0.00%)
Jul 08, 2016
2.345
2.437
2.336
2.434
735,992
+0.10(+4.19%)
Jul 07, 2016
2.343
2.380
2.273
2.336
784,197
-0.02(-0.74%)
Jul 06, 2016
2.339
2.360
2.308
2.354
706,684
+0.01(+0.37%)
Jul 05, 2016
2.319
2.373
2.313
2.345
632,292
-0.00(-0.19%)
Jul 01, 2016
2.380
2.350
2.350
2.350
534,130
-0.02(-0.74%)
Jun 30, 2016
2.241
2.387
2.239
2.367
1,273,680
+0.13(+5.63%)
Jun 29, 2016
2.169
2.247
2.169
2.241
706,610
+0.10(+4.89%)
Jun 28, 2016
2.178
2.208
2.128
2.136
548,881
-0.01(-0.30%)
Jun 27, 2016
2.241
2.256
2.125
2.143
629,910
-0.13(-5.56%)
Jun 24, 2016
2.271
2.308
2.237
2.269
1,303,692
-0.10(-4.05%)
Jun 23, 2016
2.258
2.384
2.249
2.365
658,368
+0.12(+5.43%)
Jun 22, 2016
2.276
2.291
2.241
2.243
523,526
-0.02(-0.77%)
Jun 21, 2016
2.339
2.343
2.249
2.260
521,806
-0.06(-2.72%)
Jun 20, 2016
2.302
2.358
2.293
2.323
361,007
+0.05(+2.20%)
Jun 17, 2016
2.308
2.345
2.258
2.273
961,384
-0.04(-1.69%)
Jun 16, 2016
2.380
2.380
2.308
2.313
647,336
-0.07(-3.10%)
Jun 15, 2016
2.404
2.419
2.382
2.387
511,726
+0.00(+0.00%)
Jun 14, 2016
2.341
2.391
2.339
2.387
803,553
+0.04(+1.67%)
Jun 13, 2016
2.341
2.365
2.323
2.347
611,984
+0.02(+0.84%)
Jun 10, 2016
2.291
2.360
2.268
2.328
516,897
+0.03(+1.23%)
Jun 09, 2016
2.376
2.419
2.297
2.300
1,234,135
-0.08(-3.21%)
Jun 08, 2016
2.415
2.434
2.371
2.376
838,323
-0.03(-1.18%)
Jun 07, 2016
2.393
2.424
2.393
2.404
684,670
+0.00(+0.18%)
Jun 06, 2016
2.393
2.443
2.393
2.400
754,820
+0.00(+0.09%)
Jun 03, 2016
2.421
2.447
2.395
2.397
493,312
-0.04(-1.52%)
Jun 02, 2016
2.445
2.471
2.404
2.434
629,924
-0.01(-0.53%)
Jun 01, 2016
2.404
2.474
2.404
2.447
673,478
+0.03(+1.08%)
May 31, 2016
2.450
2.476
2.404
2.421
838,580
-0.02(-0.89%)
May 27, 2016
2.415
2.443
2.443
2.443
436,681
+0.03(+1.08%)
May 26, 2016
2.436
2.462
2.404
2.417
649,520
+0.00(+0.00%)
May 25, 2016
2.452
2.467
2.400
2.417
453,103
-0.04(-1.50%)
May 24, 2016
2.417
2.486
2.410
2.454
498,698
+0.05(+2.25%)
May 23, 2016
2.391
2.436
2.378
2.400
764,137
-0.00(-0.09%)
May 20, 2016
2.339
2.406
2.328
2.402
695,929
+0.08(+3.35%)
May 19, 2016
2.356
2.374
2.240
2.324
821,309
-0.03(-1.11%)
May 18, 2016
2.281
2.374
2.281
2.350
477,952
+0.06(+2.74%)
May 17, 2016
2.337
2.421
2.274
2.287
707,136
-0.06(-2.76%)
May 16, 2016
2.330
2.378
2.300
2.352
627,605
+0.03(+1.30%)
May 13, 2016
2.367
2.391
2.287
2.322
704,825
-0.05(-2.19%)
May 12, 2016
2.672
2.674
2.366
2.374
1,338,110
-0.30(-11.32%)
May 11, 2016
2.510
2.772
2.486
2.677
948,793
+0.20(+8.13%)
May 10, 2016
2.430
2.484
2.417
2.475
416,787
+0.04(+1.69%)
May 09, 2016
2.449
2.469
2.404
2.434
344,387
-0.02(-0.88%)
May 06, 2016
2.410
2.475
2.406
2.456
370,762
+0.03(+1.34%)
May 05, 2016
2.486
2.523
2.417
2.423
427,564
-0.05(-1.84%)
May 04, 2016
2.449
2.507
2.432
2.469
580,433
+0.01(+0.44%)
May 03, 2016
2.514
2.542
2.454
2.458
840,516
-0.09(-3.40%)
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.