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 30, 2012
1.986
2.004
1.945
1.954
117,390
-0.04(-1.99%)
Apr 27, 2012
1.980
2.001
1.974
1.994
74,434
+0.02(+1.01%)
Apr 26, 2012
1.990
2.035
1.968
1.974
111,140
-0.03(-1.39%)
Apr 25, 2012
2.016
2.020
1.982
2.002
121,720
+0.01(+0.60%)
Apr 24, 2012
1.962
2.000
1.962
1.990
99,104
+0.03(+1.73%)
Apr 23, 2012
2.035
2.087
1.952
1.956
374,282
-0.10(-4.92%)
Apr 20, 2012
2.071
2.143
2.043
2.057
274,507
+0.02(+0.97%)
Apr 19, 2012
2.075
2.103
2.035
2.037
105,208
-0.04(-1.82%)
Apr 18, 2012
2.077
2.115
2.075
2.075
143,928
-0.02(-0.85%)
Apr 17, 2012
2.119
2.143
2.075
2.093
237,358
-0.03(-1.31%)
Apr 16, 2012
2.093
2.131
2.075
2.121
45,065
+0.05(+2.20%)
Apr 13, 2012
2.149
2.159
2.075
2.075
148,355
-0.09(-4.13%)
Apr 12, 2012
2.166
2.192
2.107
2.164
199,765
-0.01(-0.64%)
Apr 11, 2012
2.124
2.202
2.081
2.178
182,724
+0.08(+3.88%)
Apr 10, 2012
2.133
2.143
2.075
2.097
246,251
-0.02(-1.12%)
Apr 09, 2012
2.109
2.168
2.105
2.121
213,282
-0.04(-1.66%)
Apr 05, 2012
2.131
2.196
2.127
2.157
131,963
+0.01(+0.56%)
Apr 04, 2012
2.149
2.196
2.145
2.145
152,600
-0.03(-1.55%)
Apr 03, 2012
2.250
2.271
2.168
2.178
183,888
-0.09(-3.94%)
Apr 02, 2012
2.151
2.278
2.131
2.268
344,671
+0.09(+4.01%)
Mar 30, 2012
2.232
2.232
2.174
2.180
197,580
-0.01(-0.54%)
Mar 29, 2012
2.176
2.211
2.164
2.192
60,837
-0.01(-0.36%)
Mar 28, 2012
2.208
2.246
2.186
2.200
128,755
-0.00(-0.18%)
Mar 27, 2012
2.224
2.230
2.204
2.204
168,468
-0.01(-0.45%)
Mar 26, 2012
2.161
2.214
2.157
2.214
276,809
+0.08(+3.91%)
Mar 23, 2012
2.091
2.161
2.083
2.131
169,107
+0.05(+2.39%)
Mar 22, 2012
2.075
2.095
2.073
2.081
175,790
+0.00(+0.10%)
Mar 21, 2012
2.151
2.163
2.075
2.079
287,087
-0.07(-3.24%)
Mar 20, 2012
2.172
2.174
2.133
2.149
146,784
-0.04(-1.64%)
Mar 19, 2012
2.172
2.250
2.172
2.184
141,451
+0.02(+0.92%)
Mar 16, 2012
2.282
2.282
2.155
2.164
299,394
-0.10(-4.30%)
Mar 15, 2012
2.302
2.373
2.228
2.262
252,808
+0.00(+0.18%)
Mar 14, 2012
2.313
2.315
2.248
2.258
64,267
-0.05(-2.32%)
Mar 13, 2012
2.270
2.319
2.266
2.311
140,741
+0.07(+3.19%)
Mar 12, 2012
2.240
2.260
2.218
2.240
75,904
+0.00(+0.00%)
Mar 09, 2012
2.188
2.250
2.157
2.240
148,717
+0.05(+2.08%)
Mar 08, 2012
2.127
2.220
2.095
2.194
101,527
+0.08(+3.95%)
Mar 07, 2012
2.087
2.127
2.079
2.111
109,060
+0.04(+1.92%)
Mar 06, 2012
2.107
2.153
2.061
2.071
129,737
-0.07(-3.25%)
Mar 05, 2012
2.127
2.143
2.075
2.141
154,886
+0.03(+1.32%)
Mar 02, 2012
2.323
2.355
2.075
2.113
196,558
-0.20(-8.67%)
Mar 01, 2012
2.212
2.363
2.212
2.313
190,761
+0.12(+5.43%)
Feb 29, 2012
2.363
2.373
2.192
2.194
166,126
-0.15(-6.44%)
Feb 28, 2012
2.367
2.379
2.331
2.345
108,808
-0.03(-1.34%)
Feb 27, 2012
2.339
2.393
2.329
2.377
65,702
+0.01(+0.42%)
Feb 24, 2012
2.373
2.401
2.355
2.367
175,045
-0.01(-0.42%)
Feb 23, 2012
2.232
2.383
2.232
2.377
279,906
+0.15(+6.97%)
Feb 22, 2012
2.200
2.250
2.200
2.222
124,279
+0.03(+1.27%)
Feb 21, 2012
2.204
2.246
2.184
2.194
141,672
-0.00(-0.18%)
Feb 17, 2012
2.238
2.266
2.159
2.198
194,720
-0.02(-0.98%)
Feb 16, 2012
2.139
2.246
2.139
2.220
199,005
+0.08(+3.90%)
Feb 15, 2012
2.222
2.272
2.129
2.137
142,438
-0.07(-2.98%)
Feb 14, 2012
2.262
2.276
2.184
2.202
118,074
-0.05(-2.20%)
Feb 13, 2012
2.371
2.371
2.228
2.252
182,060
-0.09(-3.65%)
Feb 10, 2012
2.361
2.371
2.333
2.337
97,271
-0.07(-2.73%)
Feb 09, 2012
2.427
2.427
2.401
2.403
45,549
-0.02(-0.98%)
Feb 08, 2012
2.379
2.433
2.374
2.427
92,900
+0.07(+2.78%)
Feb 07, 2012
2.389
2.399
2.347
2.361
115,677
-0.02(-0.83%)
Feb 06, 2012
2.415
2.435
2.365
2.381
98,248
-0.06(-2.36%)
Feb 03, 2012
2.466
2.466
2.429
2.439
273,042
+0.02(+0.99%)
Feb 02, 2012
2.387
2.442
2.383
2.415
164,208
+0.04(+1.59%)
Feb 01, 2012
2.397
2.397
2.343
2.377
296,831
+0.01(+0.34%)
Jan 31, 2012
2.387
2.387
2.341
2.369
107,832
+0.00(+0.17%)
Jan 30, 2012
2.382
2.411
2.365
2.365
99,205
-0.07(-2.78%)
Jan 27, 2012
2.415
2.441
2.415
2.433
74,902
+0.00(+0.00%)
Jan 26, 2012
2.448
2.462
2.427
2.433
100,273
+0.00(+0.16%)
Jan 25, 2012
2.419
2.464
2.419
2.429
91,984
+0.00(+0.08%)
Jan 24, 2012
2.379
2.458
2.379
2.427
205,411
+0.02(+0.91%)
Jan 23, 2012
2.401
2.413
2.397
2.405
86,621
-0.01(-0.25%)
Jan 20, 2012
2.409
2.423
2.393
2.411
113,059
-0.01(-0.25%)
Jan 19, 2012
2.458
2.458
2.408
2.417
56,834
-0.04(-1.70%)
Jan 18, 2012
2.444
2.468
2.387
2.458
139,728
+0.01(+0.57%)
Jan 17, 2012
2.456
2.482
2.435
2.444
214,682
+0.03(+1.32%)
Jan 13, 2012
2.405
2.454
2.397
2.413
142,770
-0.03(-1.30%)
Jan 12, 2012
2.464
2.474
2.407
2.444
112,278
-0.01(-0.24%)
Jan 11, 2012
2.472
2.490
2.442
2.450
132,316
-0.02(-0.88%)
Jan 10, 2012
2.482
2.512
2.470
2.472
319,749
+0.06(+2.64%)
Jan 09, 2012
2.399
2.467
2.389
2.409
171,590
+0.03(+1.34%)
Jan 06, 2012
2.444
2.444
2.351
2.377
171,958
-0.06(-2.44%)
Jan 05, 2012
2.431
2.448
2.347
2.437
109,519
-0.02(-0.81%)
Jan 04, 2012
2.500
2.562
2.450
2.456
75,723
-0.01(-0.40%)
Dec 30, 2011
2.437
2.472
2.437
2.466
108,375
+0.01(+0.24%)
Dec 29, 2011
2.333
2.470
2.312
2.460
156,961
+0.15(+6.63%)
Dec 28, 2011
2.444
2.500
2.304
2.307
121,413
-0.14(-5.53%)
Dec 27, 2011
2.502
2.506
2.433
2.442
166,660
-0.07(-2.69%)
Dec 23, 2011
2.538
2.538
2.500
2.510
57,297
-0.02(-0.63%)
Dec 21, 2011
2.502
2.552
2.502
2.526
133,826
+0.02(+0.95%)
Dec 20, 2011
2.470
2.520
2.460
2.502
311,420
+0.12(+4.83%)
Dec 19, 2011
2.486
2.492
2.377
2.387
213,775
-0.05(-2.20%)
Dec 16, 2011
2.494
2.506
2.415
2.441
940,857
-0.04(-1.68%)
Dec 15, 2011
2.530
2.530
2.468
2.482
190,484
-0.00(-0.08%)
Dec 14, 2011
2.357
2.492
2.345
2.484
229,301
+0.10(+4.25%)
Dec 13, 2011
2.460
2.522
2.381
2.383
171,258
-0.07(-2.76%)
Dec 12, 2011
2.450
2.460
2.405
2.450
125,185
-0.02(-0.96%)
Dec 09, 2011
2.335
2.498
2.335
2.474
256,429
+0.15(+6.50%)
Dec 08, 2011
2.439
2.444
2.313
2.323
202,309
-0.13(-5.42%)
Dec 07, 2011
2.450
2.472
2.450
2.456
390,900
-0.01(-0.32%)
Dec 06, 2011
2.456
2.490
2.456
2.464
432,425
-0.00(-0.16%)
Dec 05, 2011
2.476
2.518
2.441
2.468
281,527
+0.02(+0.81%)
Dec 02, 2011
2.448
2.492
2.433
2.448
134,411
+0.03(+1.15%)
Dec 01, 2011
2.476
2.482
2.405
2.421
424,660
-0.09(-3.64%)
Nov 30, 2011
2.141
2.548
2.129
2.512
312,059
+0.46(+22.46%)
Nov 29, 2011
2.085
2.180
2.047
2.051
84,682
-0.06(-2.64%)
Nov 28, 2011
2.103
2.218
2.033
2.107
263,564
+0.08(+3.82%)
Nov 25, 2011
2.089
2.137
2.029
2.029
132,578
-0.03(-1.45%)
Nov 23, 2011
2.200
2.232
2.053
2.059
229,920
-0.15(-6.91%)
Nov 22, 2011
2.232
2.270
2.204
2.212
95,474
-0.01(-0.45%)
Nov 21, 2011
2.305
2.341
2.218
2.222
141,718
-0.11(-4.77%)
Nov 18, 2011
2.276
2.336
2.276
2.333
182,493
+0.04(+1.82%)
Nov 17, 2011
2.337
2.337
2.276
2.292
145,535
-0.03(-1.37%)
Nov 16, 2011
2.423
2.423
2.196
2.323
160,944
-0.12(-4.96%)
Nov 15, 2011
2.442
2.460
2.437
2.444
334,866
+0.01(+0.24%)
Nov 14, 2011
2.403
2.446
2.381
2.439
363,963
+0.04(+1.49%)
Nov 11, 2011
2.309
2.403
2.139
2.403
322,594
+0.11(+4.94%)
Nov 10, 2011
2.137
2.313
2.100
2.290
221,631
+0.22(+10.44%)
Nov 09, 2011
2.184
2.224
2.057
2.073
222,366
-0.15(-6.62%)
Nov 08, 2011
2.196
2.234
2.180
2.220
139,794
+0.03(+1.27%)
Nov 07, 2011
2.194
2.236
2.186
2.192
59,115
-0.01(-0.36%)
Nov 04, 2011
2.222
2.262
2.186
2.200
96,864
-0.02(-1.07%)
Nov 03, 2011
2.151
2.244
2.151
2.224
168,891
+0.09(+4.09%)
Nov 02, 2011
2.129
2.143
2.043
2.137
213,624
+0.06(+2.67%)
Nov 01, 2011
2.204
2.216
2.071
2.081
202,339
-0.16(-7.26%)
Oct 31, 2011
2.313
2.313
2.242
2.244
167,587
-0.10(-4.07%)
Oct 28, 2011
2.361
2.379
2.284
2.339
279,195
-0.02(-0.84%)
Oct 27, 2011
2.256
2.359
2.254
2.359
499,200
+0.16(+7.12%)
Oct 26, 2011
2.121
2.222
2.079
2.202
152,122
+0.11(+5.32%)
Oct 25, 2011
2.159
2.168
2.081
2.091
184,149
-0.08(-3.48%)
Oct 24, 2011
2.147
2.172
2.145
2.166
230,363
+0.05(+2.35%)
Oct 21, 2011
2.093
2.125
2.033
2.117
254,102
+0.07(+3.19%)
Oct 20, 2011
2.212
2.212
2.010
2.051
143,722
-0.16(-7.27%)
Oct 19, 2011
2.280
2.280
2.204
2.212
106,019
-0.07(-2.96%)
Oct 18, 2011
2.262
2.309
2.184
2.280
233,143
+0.05(+2.04%)
Oct 17, 2011
2.327
2.353
2.228
2.234
140,418
-0.11(-4.50%)
Oct 14, 2011
2.246
2.347
2.246
2.339
155,883
+0.11(+4.99%)
Oct 13, 2011
2.161
2.232
2.161
2.228
118,583
+0.05(+2.37%)
Oct 12, 2011
2.131
2.196
2.105
2.176
203,004
+0.06(+2.62%)
Oct 11, 2011
2.109
2.125
2.089
2.121
142,951
-0.00(-0.19%)
Oct 10, 2011
2.075
2.145
2.071
2.125
315,615
+0.07(+3.18%)
Oct 07, 2011
2.089
2.107
2.037
2.059
333,809
-0.02(-1.14%)
Oct 06, 2011
2.107
2.107
2.045
2.083
243,129
-0.02(-1.04%)
Oct 05, 2011
2.117
2.117
2.053
2.105
97,745
+0.00(+0.19%)
Oct 04, 2011
1.912
2.127
1.902
2.101
401,098
+0.18(+9.64%)
Oct 03, 2011
2.085
2.155
1.900
1.916
241,764
-0.15(-7.21%)
Sep 30, 2011
2.113
2.149
2.051
2.065
254,157
-0.07(-3.35%)
Sep 29, 2011
2.172
2.172
2.087
2.137
82,547
+0.00(+0.19%)
Sep 28, 2011
2.274
2.274
2.123
2.133
150,666
-0.13(-5.62%)
Sep 27, 2011
2.252
2.262
2.155
2.260
271,732
+0.06(+2.71%)
Sep 26, 2011
2.151
2.214
2.109
2.200
118,366
+0.05(+2.40%)
Sep 23, 2011
1.972
2.200
1.972
2.149
289,599
+0.18(+9.18%)
Sep 22, 2011
1.996
2.025
1.938
1.968
375,254
-0.06(-2.94%)
Sep 21, 2011
2.119
2.232
2.018
2.027
178,988
-0.09(-4.31%)
Sep 20, 2011
2.157
2.192
2.115
2.119
172,421
-0.04(-1.75%)
Sep 19, 2011
2.174
2.192
2.155
2.157
84,410
-0.05(-2.07%)
Sep 16, 2011
2.172
2.214
2.157
2.202
543,370
+0.04(+1.74%)
Sep 15, 2011
2.157
2.184
2.065
2.164
179,446
+0.02(+0.93%)
Sep 14, 2011
2.111
2.151
2.057
2.145
355,136
+0.05(+2.27%)
Sep 13, 2011
2.067
2.107
2.055
2.097
80,714
+0.04(+2.03%)
Sep 12, 2011
2.055
2.071
2.006
2.055
117,732
-0.02(-0.77%)
Sep 09, 2011
2.107
2.155
2.053
2.071
276,310
-0.05(-2.52%)
Sep 08, 2011
2.109
2.173
2.061
2.125
184,265
-0.00(-0.09%)
Sep 07, 2011
2.033
2.135
2.033
2.127
246,100
+0.11(+5.62%)
Sep 06, 2011
1.940
2.073
1.940
2.014
282,746
+0.04(+2.01%)
Sep 02, 2011
2.155
2.155
1.966
1.974
299,288
-0.20(-9.39%)
Sep 01, 2011
2.252
2.309
2.168
2.178
215,674
-0.06(-2.83%)
Aug 31, 2011
2.274
2.274
2.204
2.242
139,456
-0.03(-1.14%)
Aug 30, 2011
2.202
2.278
2.174
2.268
290,642
+0.04(+1.78%)
Aug 29, 2011
2.129
2.230
2.129
2.228
142,413
+0.11(+5.15%)
Aug 26, 2011
2.079
2.137
2.035
2.119
92,009
+0.04(+2.11%)
Aug 25, 2011
2.178
2.190
2.067
2.075
143,389
-0.10(-4.74%)
Aug 24, 2011
2.125
2.184
2.095
2.178
104,437
+0.05(+2.33%)
Aug 23, 2011
2.023
2.135
1.998
2.129
239,201
+0.12(+5.93%)
Aug 22, 2011
2.075
2.111
1.960
2.010
346,867
-0.04(-1.75%)
Aug 19, 2011
1.990
2.105
1.986
2.045
246,896
+0.04(+2.18%)
Aug 18, 2011
2.188
2.202
1.986
2.002
310,760
-0.20(-9.11%)
Aug 17, 2011
2.121
2.214
2.111
2.202
107,726
+0.09(+4.43%)
Aug 16, 2011
2.182
2.188
2.085
2.109
162,636
-0.08(-3.80%)
Aug 15, 2011
2.192
2.248
2.153
2.192
141,441
+0.00(+0.00%)
Aug 12, 2011
2.105
2.252
2.069
2.192
713,862
+0.10(+4.55%)
Aug 11, 2011
2.123
2.182
2.085
2.097
372,288
-0.01(-0.38%)
Aug 10, 2011
2.383
2.383
2.099
2.105
384,540
-0.22(-9.32%)
Aug 09, 2011
2.397
2.464
2.178
2.321
488,293
-0.00(-0.09%)
Aug 08, 2011
2.397
2.472
2.323
2.323
453,233
-0.09(-3.86%)
Aug 05, 2011
2.387
2.441
2.343
2.417
189,588
+0.04(+1.59%)
Aug 04, 2011
2.417
2.462
2.379
2.379
240,515
-0.05(-1.96%)
Aug 03, 2011
2.397
2.442
2.373
2.427
150,989
+0.04(+1.66%)
Aug 02, 2011
2.441
2.464
2.385
2.387
134,582
-0.05(-2.12%)
Aug 01, 2011
2.462
2.472
2.399
2.439
393,967
+0.00(+0.16%)
Jul 29, 2011
2.415
2.466
2.405
2.435
530,906
+0.02(+0.74%)
Jul 28, 2011
2.381
2.429
2.381
2.417
131,233
+0.03(+1.08%)
Jul 27, 2011
2.393
2.403
2.383
2.391
318,530
-0.02(-0.82%)
Jul 26, 2011
2.458
2.458
2.387
2.411
169,817
-0.04(-1.62%)
Jul 25, 2011
2.466
2.492
2.442
2.450
196,321
-0.03(-1.28%)
Jul 22, 2011
2.486
2.490
2.472
2.482
58,279
-0.02(-0.64%)
Jul 21, 2011
2.456
2.500
2.452
2.498
70,602
+0.06(+2.28%)
Jul 20, 2011
2.470
2.494
2.431
2.442
152,978
-0.03(-1.36%)
Jul 19, 2011
2.456
2.490
2.444
2.476
153,129
+0.03(+1.05%)
Jul 18, 2011
2.452
2.462
2.369
2.450
294,137
-0.00(-0.16%)
Jul 15, 2011
2.494
2.494
2.448
2.454
149,055
-0.04(-1.75%)
Jul 14, 2011
2.530
2.532
2.496
2.498
231,325
-0.03(-1.26%)
Jul 13, 2011
2.532
2.544
2.524
2.530
565,683
+0.01(+0.32%)
Jul 12, 2011
2.488
2.552
2.488
2.522
601,599
+0.04(+1.44%)
Jul 11, 2011
2.478
2.504
2.470
2.486
152,031
+0.01(+0.24%)
Jul 08, 2011
2.468
2.496
2.452
2.480
114,439
-0.01(-0.24%)
Jul 07, 2011
2.425
2.512
2.425
2.486
282,494
+0.08(+3.30%)
Jul 06, 2011
2.417
2.556
2.375
2.407
403,903
+0.01(+0.58%)
Jul 05, 2011
2.393
2.433
2.383
2.393
127,134
+0.00(+0.00%)
Jul 01, 2011
2.413
2.413
2.385
2.393
157,490
-0.01(-0.50%)
Jun 30, 2011
2.395
2.435
2.391
2.405
491,143
+0.02(+0.92%)
Jun 29, 2011
2.442
2.470
2.375
2.383
250,491
-0.05(-1.96%)
Jun 28, 2011
2.417
2.433
2.415
2.431
269,018
+0.03(+1.16%)
Jun 27, 2011
2.403
2.431
2.357
2.403
447,055
+0.03(+1.09%)
Jun 24, 2011
2.433
2.540
2.377
2.377
9,021,985
-0.06(-2.29%)
Jun 23, 2011
2.442
2.490
2.345
2.433
788,433
-0.03(-1.21%)
Jun 22, 2011
2.482
2.512
2.458
2.462
261,701
-0.02(-0.72%)
Jun 21, 2011
2.512
2.536
2.439
2.480
278,208
-0.03(-1.26%)
Jun 20, 2011
2.468
2.512
2.460
2.512
288,764
+0.04(+1.44%)
Jun 17, 2011
2.486
2.495
2.411
2.476
1,315,497
-0.00(-0.08%)
Jun 16, 2011
2.500
2.526
2.452
2.478
200,863
-0.00(-0.16%)
Jun 15, 2011
2.435
2.482
2.435
2.482
229,532
+0.05(+2.04%)
Jun 14, 2011
2.512
2.550
2.413
2.433
2,498,361
-0.13(-5.04%)
Jun 13, 2011
2.528
2.589
2.496
2.562
389,928
+0.06(+2.22%)
Jun 10, 2011
2.580
2.581
2.431
2.506
2,402,323
-0.06(-2.25%)
Jun 09, 2011
2.582
2.599
2.532
2.564
166,000
-0.04(-1.38%)
Jun 08, 2011
2.595
2.619
2.564
2.599
164,570
+0.02(+0.77%)
Jun 07, 2011
2.655
2.655
2.383
2.580
213,418
-0.04(-1.52%)
Jun 06, 2011
2.715
2.721
2.578
2.619
235,762
-0.08(-2.80%)
Jun 03, 2011
2.691
2.724
2.681
2.695
168,639
+0.07(+2.80%)
May 24, 2011
2.621
2.621
2.617
2.621
8,082
+0.01(+0.30%)
May 23, 2011
2.591
2.613
2.576
2.613
52,216
+0.04(+1.46%)
May 20, 2011
2.572
2.671
2.550
2.576
289,433
-0.05(-1.82%)
May 19, 2011
2.572
2.631
2.564
2.623
93,842
+0.04(+1.46%)
May 18, 2011
2.558
2.585
2.552
2.585
101,723
+0.02(+0.62%)
May 17, 2011
2.552
2.572
2.552
2.570
41,545
-0.00(-0.08%)
May 16, 2011
2.572
2.572
2.526
2.572
36,539
+0.01(+0.54%)
May 13, 2011
2.558
2.574
2.522
2.558
48,434
-0.00(-0.15%)
May 12, 2011
2.558
2.576
2.540
2.562
219,284
+0.02(+0.70%)
May 11, 2011
2.532
2.558
2.507
2.544
33,815
+0.01(+0.47%)
May 10, 2011
2.498
2.532
2.498
2.532
76,242
+0.03(+1.35%)
May 09, 2011
2.516
2.530
2.484
2.498
20,395
-0.04(-1.49%)
May 06, 2011
2.561
2.561
2.536
2.536
48,278
-0.02(-0.70%)
May 05, 2011
2.502
2.558
2.502
2.554
112,827
+0.04(+1.42%)
May 04, 2011
2.500
2.518
2.482
2.518
59,226
+0.02(+0.71%)
May 03, 2011
2.508
2.508
2.482
2.500
56,904
+0.00(+0.08%)
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.