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, 2021
4.636
4.691
4.603
4.625
352,012
-0.05(-1.09%)
Apr 29, 2021
4.782
4.782
4.664
4.676
275,533
-0.07(-1.38%)
Apr 28, 2021
4.702
4.764
4.691
4.742
277,191
+0.01(+0.23%)
Apr 27, 2021
4.789
4.789
4.680
4.731
242,682
-0.03(-0.61%)
Apr 26, 2021
4.684
4.800
4.676
4.760
311,637
+0.09(+1.95%)
Apr 23, 2021
4.665
4.724
4.640
4.669
315,493
+0.04(+0.87%)
Apr 22, 2021
4.658
4.702
4.596
4.629
317,255
-0.00(-0.08%)
Apr 21, 2021
4.636
4.709
4.611
4.633
387,202
+0.01(+0.32%)
Apr 20, 2021
4.753
4.764
4.574
4.618
349,335
-0.12(-2.46%)
Apr 19, 2021
4.917
4.957
4.720
4.734
499,451
-0.22(-4.41%)
Apr 16, 2021
5.019
5.055
4.917
4.953
310,825
-0.03(-0.51%)
Apr 15, 2021
5.008
5.070
4.946
4.979
265,027
-0.01(-0.15%)
Apr 14, 2021
4.982
5.096
4.964
4.986
285,077
-0.01(-0.15%)
Apr 13, 2021
5.077
5.084
4.946
4.993
392,545
-0.09(-1.72%)
Apr 12, 2021
5.048
5.117
5.037
5.080
235,551
+0.05(+0.94%)
Apr 09, 2021
5.084
5.106
5.029
5.033
245,475
-0.02(-0.43%)
Apr 08, 2021
5.142
5.142
5.026
5.055
322,203
-0.05(-1.00%)
Apr 07, 2021
5.182
5.223
5.079
5.106
358,500
-0.07(-1.27%)
Apr 06, 2021
5.241
5.304
5.168
5.172
255,749
-0.07(-1.32%)
Apr 05, 2021
5.335
5.347
5.190
5.241
398,751
-0.03(-0.48%)
Apr 01, 2021
5.303
5.303
5.197
5.266
267,166
-0.03(-0.48%)
Mar 31, 2021
5.237
5.365
5.164
5.292
855,576
+0.06(+1.18%)
Mar 30, 2021
5.106
5.299
5.070
5.230
320,265
+0.12(+2.28%)
Mar 29, 2021
5.186
5.310
5.084
5.113
385,099
-0.14(-2.70%)
Mar 26, 2021
5.219
5.303
5.124
5.255
406,104
+0.12(+2.27%)
Mar 25, 2021
4.913
5.168
4.871
5.139
438,183
+0.19(+3.75%)
Mar 24, 2021
4.913
5.146
4.913
4.953
546,967
+0.06(+1.27%)
Mar 23, 2021
5.073
5.099
4.866
4.891
426,072
-0.24(-4.75%)
Mar 22, 2021
5.266
5.335
5.099
5.135
520,470
-0.13(-2.49%)
Mar 19, 2021
5.339
5.346
5.117
5.266
1,542,044
-0.08(-1.50%)
Mar 18, 2021
5.488
5.580
5.328
5.346
456,391
-0.16(-2.85%)
Mar 17, 2021
5.536
5.558
5.274
5.503
578,491
+0.02(+0.33%)
Mar 16, 2021
5.772
5.772
5.485
5.485
398,756
-0.21(-3.77%)
Mar 15, 2021
5.918
5.918
5.660
5.700
603,978
-0.19(-3.16%)
Mar 12, 2021
5.783
5.914
5.776
5.885
378,097
+0.09(+1.57%)
Mar 11, 2021
5.816
5.816
5.674
5.794
288,298
+0.03(+0.44%)
Mar 10, 2021
5.681
5.787
5.654
5.769
351,394
+0.08(+1.41%)
Mar 09, 2021
5.747
5.783
5.652
5.689
326,503
+0.01(+0.19%)
Mar 08, 2021
5.474
5.685
5.474
5.678
438,727
+0.22(+4.00%)
Mar 05, 2021
5.368
5.470
5.168
5.459
539,550
+0.20(+3.88%)
Mar 04, 2021
5.536
5.536
5.168
5.255
459,365
-0.27(-4.82%)
Mar 03, 2021
5.630
5.649
5.467
5.521
312,071
-0.04(-0.72%)
Mar 02, 2021
5.568
5.652
5.521
5.561
336,808
-0.01(-0.26%)
Mar 01, 2021
5.448
5.583
5.437
5.576
292,760
+0.23(+4.29%)
Feb 26, 2021
5.510
5.565
5.346
5.346
517,035
-0.14(-2.59%)
Feb 25, 2021
5.688
5.706
5.463
5.488
306,549
-0.18(-3.14%)
Feb 24, 2021
5.572
5.713
5.570
5.666
380,826
+0.16(+2.97%)
Feb 23, 2021
5.731
5.731
5.441
5.503
598,992
-0.27(-4.71%)
Feb 22, 2021
5.782
5.789
5.568
5.775
593,569
+0.17(+3.04%)
Feb 19, 2021
5.448
5.644
5.434
5.604
533,980
+0.20(+3.69%)
Feb 18, 2021
5.507
5.565
5.376
5.405
478,798
-0.10(-1.84%)
Feb 17, 2021
5.808
5.862
5.499
5.507
686,281
-0.30(-5.18%)
Feb 16, 2021
6.406
6.435
5.782
5.808
952,566
-0.55(-8.72%)
Feb 12, 2021
6.453
6.479
6.214
6.363
724,195
-0.05(-0.79%)
Feb 11, 2021
6.054
6.435
6.043
6.413
1,077,032
+0.44(+7.28%)
Feb 10, 2021
5.877
6.076
5.779
5.978
799,575
+0.17(+2.94%)
Feb 09, 2021
5.847
5.931
5.586
5.808
820,485
+0.08(+1.39%)
Feb 08, 2021
5.318
5.742
5.307
5.728
894,740
+0.45(+8.52%)
Feb 05, 2021
5.351
5.361
5.187
5.278
415,440
-0.03(-0.61%)
Feb 04, 2021
5.187
5.314
5.118
5.311
601,597
+0.13(+2.45%)
Feb 03, 2021
5.118
5.216
5.053
5.184
383,189
+0.05(+0.92%)
Feb 02, 2021
5.115
5.180
5.020
5.137
356,096
+0.08(+1.51%)
Feb 01, 2021
4.944
5.078
4.861
5.060
440,127
+0.24(+4.89%)
Jan 29, 2021
4.933
5.051
4.814
4.825
657,482
-0.10(-2.06%)
Jan 28, 2021
5.025
5.025
4.828
4.926
462,362
-0.04(-0.73%)
Jan 27, 2021
4.926
5.000
4.825
4.962
405,171
-0.11(-2.22%)
Jan 26, 2021
5.238
5.238
5.042
5.075
406,839
-0.11(-2.17%)
Jan 25, 2021
5.387
5.387
5.017
5.187
650,708
-0.08(-1.45%)
Jan 22, 2021
5.046
5.276
4.933
5.263
628,811
+0.22(+4.31%)
Jan 21, 2021
5.216
5.242
5.024
5.046
374,957
-0.14(-2.73%)
Jan 20, 2021
5.296
5.425
5.162
5.187
883,385
-0.06(-1.17%)
Jan 19, 2021
5.024
5.253
4.933
5.249
595,791
+0.22(+4.33%)
Jan 15, 2021
5.042
5.097
4.897
5.031
388,424
-0.12(-2.26%)
Jan 14, 2021
5.115
5.220
5.097
5.147
734,579
+0.05(+1.00%)
Jan 13, 2021
5.129
5.162
5.049
5.097
245,575
-0.05(-0.92%)
Jan 12, 2021
4.984
5.147
4.919
5.144
247,665
+0.19(+3.88%)
Jan 11, 2021
4.799
4.959
4.787
4.952
281,223
+0.01(+0.29%)
Jan 08, 2021
5.140
5.151
4.857
4.937
320,057
-0.19(-3.75%)
Jan 07, 2021
5.180
5.234
5.082
5.129
291,034
+0.00(+0.00%)
Jan 06, 2021
5.020
5.329
5.017
5.129
1,078,639
+0.22(+4.43%)
Jan 05, 2021
4.806
4.955
4.806
4.912
441,025
+0.12(+2.58%)
Jan 04, 2021
4.676
4.814
4.643
4.788
458,641
+0.18(+3.94%)
Dec 31, 2020
4.607
4.607
4.607
285,689
+0.01(+0.16%)
Dec 30, 2020
4.516
4.618
4.516
4.600
285,689
+0.09(+2.09%)
Dec 29, 2020
4.520
4.523
4.393
4.505
371,001
-0.00(-0.08%)
Dec 28, 2020
4.545
4.629
4.491
4.509
320,503
-0.01(-0.32%)
Dec 24, 2020
4.513
4.531
4.407
4.523
158,236
+0.04(+0.97%)
Dec 23, 2020
4.418
4.494
4.371
4.480
384,859
+0.12(+2.83%)
Dec 22, 2020
4.353
4.426
4.299
4.357
444,190
+0.03(+0.59%)
Dec 21, 2020
4.328
4.375
4.244
4.331
346,855
-0.05(-1.08%)
Dec 18, 2020
4.440
4.618
4.357
4.378
2,215,039
-0.03(-0.58%)
Dec 17, 2020
4.422
4.422
4.320
4.404
301,592
+0.01(+0.17%)
Dec 16, 2020
4.473
4.498
4.378
4.396
323,891
-0.10(-2.18%)
Dec 15, 2020
4.364
4.502
4.320
4.494
312,909
+0.18(+4.29%)
Dec 14, 2020
4.375
4.398
4.306
4.309
295,778
-0.07(-1.49%)
Dec 11, 2020
4.299
4.407
4.299
4.375
229,360
+0.07(+1.69%)
Dec 10, 2020
4.367
4.382
4.241
4.302
246,289
-0.09(-2.06%)
Dec 09, 2020
4.444
4.473
4.364
4.393
257,305
-0.05(-1.06%)
Dec 08, 2020
4.328
4.440
4.324
4.440
211,314
+0.10(+2.26%)
Dec 07, 2020
4.418
4.418
4.328
4.342
175,761
-0.04(-0.91%)
Dec 04, 2020
4.375
4.418
4.299
4.382
217,506
+0.04(+1.00%)
Dec 03, 2020
4.560
4.567
4.309
4.338
401,582
-0.21(-4.63%)
Dec 02, 2020
4.567
4.676
4.493
4.549
546,517
-0.02(-0.48%)
Dec 01, 2020
4.436
4.582
4.353
4.571
705,708
+0.22(+5.09%)
Nov 30, 2020
4.389
4.440
4.302
4.349
403,627
-0.09(-2.04%)
Nov 27, 2020
4.379
4.469
4.299
4.440
214,694
+0.06(+1.49%)
Nov 25, 2020
4.364
4.429
4.310
4.375
246,829
-0.01(-0.33%)
Nov 24, 2020
4.451
4.469
4.303
4.389
296,452
-0.01(-0.33%)
Nov 23, 2020
4.292
4.418
4.256
4.404
422,460
+0.12(+2.78%)
Nov 20, 2020
4.151
4.305
4.047
4.285
434,652
+0.15(+3.67%)
Nov 19, 2020
4.234
4.234
4.047
4.133
524,910
-0.07(-1.72%)
Nov 18, 2020
4.371
4.384
4.205
4.205
340,788
-0.17(-3.80%)
Nov 17, 2020
4.379
4.409
4.263
4.371
252,142
-0.01(-0.25%)
Nov 16, 2020
4.516
4.516
4.285
4.382
373,643
-0.05(-1.22%)
Nov 13, 2020
4.382
4.487
4.368
4.436
358,193
+0.13(+2.93%)
Nov 12, 2020
4.548
4.548
4.249
4.310
459,631
-0.28(-6.13%)
Nov 11, 2020
4.498
4.732
4.498
4.592
512,139
+0.11(+2.50%)
Nov 10, 2020
4.480
4.556
4.335
4.480
468,510
+0.01(+0.24%)
Nov 09, 2020
4.736
4.814
4.451
4.469
456,346
+0.05(+1.14%)
Nov 06, 2020
4.523
4.523
4.408
4.418
138,512
-0.08(-1.69%)
Nov 05, 2020
4.299
4.527
4.299
4.494
186,870
+0.23(+5.42%)
Nov 04, 2020
4.350
4.350
4.198
4.263
299,699
-0.19(-4.22%)
Nov 03, 2020
4.491
4.512
4.404
4.451
276,867
+0.05(+1.07%)
Nov 02, 2020
4.339
4.440
4.325
4.404
179,210
+0.11(+2.61%)
Oct 30, 2020
4.328
4.353
4.205
4.292
234,086
-0.04(-0.92%)
Oct 29, 2020
4.241
4.353
4.130
4.332
210,361
+0.08(+1.87%)
Oct 28, 2020
4.238
4.332
4.223
4.252
248,474
-0.07(-1.59%)
Oct 27, 2020
4.310
4.357
4.281
4.321
226,587
-0.01(-0.25%)
Oct 26, 2020
4.454
4.469
4.314
4.332
175,620
-0.18(-3.92%)
Oct 23, 2020
4.624
4.718
4.487
4.509
270,376
-0.09(-1.89%)
Oct 22, 2020
4.512
4.599
4.357
4.595
588,390
+0.10(+2.25%)
Oct 21, 2020
4.462
4.512
4.389
4.494
319,024
+0.05(+1.06%)
Oct 20, 2020
4.353
4.465
4.335
4.447
252,419
+0.13(+2.92%)
Oct 19, 2020
4.306
4.375
4.285
4.321
300,960
+0.05(+1.18%)
Oct 16, 2020
4.245
4.314
4.229
4.270
198,904
-0.00(-0.08%)
Oct 15, 2020
4.112
4.285
4.083
4.274
300,882
+0.10(+2.51%)
Oct 14, 2020
4.223
4.231
4.166
4.169
199,483
-0.01(-0.35%)
Oct 13, 2020
4.180
4.223
4.133
4.184
226,999
-0.04(-0.94%)
Oct 12, 2020
4.270
4.278
4.177
4.223
251,073
-0.04(-0.85%)
Oct 09, 2020
4.241
4.292
4.173
4.260
293,092
+0.06(+1.37%)
Oct 08, 2020
4.306
4.306
4.173
4.202
342,101
-0.03(-0.60%)
Oct 07, 2020
4.202
4.263
4.137
4.227
421,565
+0.06(+1.39%)
Oct 06, 2020
4.317
4.317
4.166
4.169
447,941
-0.08(-1.87%)
Oct 05, 2020
4.198
4.296
4.180
4.249
427,732
+0.14(+3.34%)
Oct 02, 2020
3.982
4.216
3.982
4.112
329,936
+0.06(+1.61%)
Oct 01, 2020
4.166
4.177
4.003
4.047
351,708
-0.06(-1.41%)
Sep 30, 2020
4.115
4.177
4.097
4.104
384,818
+0.02(+0.44%)
Sep 29, 2020
4.119
4.148
4.032
4.086
305,683
-0.03(-0.79%)
Sep 28, 2020
3.974
4.155
3.935
4.119
384,491
+0.19(+4.78%)
Sep 25, 2020
4.010
4.097
3.927
3.931
276,194
-0.11(-2.68%)
Sep 24, 2020
4.169
4.252
4.025
4.039
448,063
-0.12(-2.78%)
Sep 23, 2020
4.621
4.642
4.155
4.155
587,129
-0.43(-9.44%)
Sep 22, 2020
4.646
4.671
4.537
4.588
660,258
-0.00(-0.08%)
Sep 21, 2020
4.473
4.595
4.389
4.592
697,516
+0.07(+1.52%)
Sep 18, 2020
4.404
4.548
4.393
4.523
1,263,234
+0.16(+3.55%)
Sep 17, 2020
4.343
4.404
4.252
4.368
465,075
+0.01(+0.33%)
Sep 16, 2020
4.332
4.386
4.306
4.353
572,857
+0.05(+1.17%)
Sep 15, 2020
4.227
4.303
4.198
4.303
326,994
+0.09(+2.23%)
Sep 14, 2020
4.126
4.241
4.093
4.209
359,844
+0.10(+2.55%)
Sep 11, 2020
4.086
4.166
4.052
4.104
365,950
+0.04(+0.98%)
Sep 10, 2020
4.205
4.205
3.989
4.065
723,417
-0.11(-2.60%)
Sep 09, 2020
4.166
4.205
4.101
4.173
403,697
+0.04(+1.05%)
Sep 08, 2020
4.306
4.306
4.097
4.130
533,403
-0.21(-4.83%)
Sep 04, 2020
4.404
4.406
4.270
4.339
300,849
+0.01(+0.33%)
Sep 03, 2020
4.422
4.498
4.285
4.325
367,778
-0.12(-2.60%)
Sep 02, 2020
4.462
4.501
4.350
4.440
230,568
-0.00(-0.08%)
Sep 01, 2020
4.339
4.447
4.278
4.444
287,388
+0.08(+1.74%)
Aug 31, 2020
4.491
4.491
4.364
4.368
411,326
-0.10(-2.26%)
Aug 28, 2020
4.451
4.480
4.379
4.469
279,481
+0.04(+0.89%)
Aug 27, 2020
4.519
4.584
4.429
4.429
289,232
-0.11(-2.38%)
Aug 26, 2020
4.498
4.555
4.480
4.537
342,985
+0.03(+0.56%)
Aug 25, 2020
4.587
4.595
4.498
4.512
240,941
-0.05(-1.10%)
Aug 24, 2020
4.458
4.584
4.447
4.562
308,988
+0.13(+3.00%)
Aug 21, 2020
4.501
4.530
4.401
4.429
766,903
-0.11(-2.53%)
Aug 20, 2020
4.670
4.677
4.473
4.544
732,307
-0.16(-3.36%)
Aug 19, 2020
4.871
4.889
4.692
4.702
538,644
-0.16(-3.32%)
Aug 18, 2020
5.029
5.037
4.792
4.864
479,324
-0.18(-3.49%)
Aug 17, 2020
5.133
5.187
4.986
5.040
510,584
-0.06(-1.20%)
Aug 14, 2020
5.076
5.184
5.051
5.101
518,320
+0.00(+0.00%)
Aug 13, 2020
5.058
5.155
5.008
5.101
522,373
+0.00(+0.07%)
Aug 12, 2020
5.148
5.205
5.049
5.098
483,619
+0.03(+0.57%)
Aug 11, 2020
4.936
5.119
4.896
5.069
595,133
+0.18(+3.75%)
Aug 10, 2020
4.717
5.105
4.713
4.886
661,680
-0.25(-4.90%)
Aug 07, 2020
4.993
5.195
4.934
5.137
858,486
+0.21(+4.30%)
Aug 06, 2020
4.799
4.979
4.783
4.925
767,317
+0.13(+2.70%)
Aug 05, 2020
4.771
4.825
4.760
4.796
311,913
+0.08(+1.60%)
Aug 04, 2020
4.731
4.744
4.688
4.720
292,500
-0.03(-0.68%)
Aug 03, 2020
4.756
4.810
4.735
4.753
329,698
+0.02(+0.38%)
Jul 31, 2020
4.767
4.832
4.670
4.735
401,963
-0.07(-1.49%)
Jul 30, 2020
4.753
4.850
4.753
4.807
401,102
-0.02(-0.45%)
Jul 29, 2020
4.706
4.853
4.706
4.828
448,049
+0.14(+2.91%)
Jul 28, 2020
4.868
4.868
4.649
4.692
488,398
-0.17(-3.40%)
Jul 27, 2020
4.688
4.936
4.688
4.857
785,962
+0.18(+3.92%)
Jul 24, 2020
4.674
4.706
4.569
4.674
732,663
+0.02(+0.39%)
Jul 23, 2020
4.498
4.666
4.498
4.656
419,483
+0.13(+2.78%)
Jul 22, 2020
4.674
4.674
4.469
4.530
325,907
-0.14(-3.07%)
Jul 21, 2020
4.710
4.796
4.645
4.674
691,543
+0.02(+0.46%)
Jul 20, 2020
4.548
4.677
4.519
4.652
547,560
+0.09(+1.97%)
Jul 17, 2020
4.465
4.580
4.429
4.562
398,622
+0.09(+2.09%)
Jul 16, 2020
4.537
4.552
4.383
4.469
386,894
-0.06(-1.43%)
Jul 15, 2020
4.307
4.584
4.293
4.534
767,482
+0.33(+7.86%)
Jul 14, 2020
4.149
4.217
4.095
4.203
646,578
+0.07(+1.65%)
Jul 13, 2020
4.210
4.250
4.135
4.135
385,625
-0.01(-0.35%)
Jul 10, 2020
4.070
4.167
4.052
4.149
268,624
+0.08(+1.85%)
Jul 09, 2020
4.128
4.146
3.984
4.074
442,365
-0.07(-1.65%)
Jul 08, 2020
4.138
4.225
4.102
4.142
463,011
-0.01(-0.26%)
Jul 07, 2020
4.146
4.246
4.131
4.153
505,986
-0.05(-1.11%)
Jul 06, 2020
4.199
4.289
4.156
4.199
393,909
+0.07(+1.74%)
Jul 02, 2020
4.142
4.253
4.094
4.128
370,785
+0.04(+1.06%)
Jul 01, 2020
4.293
4.325
4.059
4.085
357,076
-0.21(-4.85%)
Jun 30, 2020
4.261
4.325
4.156
4.293
516,867
-0.01(-0.17%)
Jun 29, 2020
4.088
4.376
4.083
4.300
580,917
+0.25(+6.12%)
Jun 26, 2020
3.977
4.095
3.883
4.052
816,452
+0.04(+0.89%)
Jun 25, 2020
3.919
4.031
3.822
4.016
759,696
+0.07(+1.82%)
Jun 24, 2020
4.067
4.092
3.919
3.944
992,971
-0.19(-4.52%)
Jun 23, 2020
4.246
4.253
4.074
4.131
719,549
-0.06(-1.37%)
Jun 22, 2020
4.178
4.271
4.113
4.189
475,485
+0.00(+0.09%)
Jun 19, 2020
4.322
4.433
4.160
4.185
772,470
-0.13(-3.00%)
Jun 18, 2020
4.296
4.376
4.235
4.314
577,938
-0.04(-0.83%)
Jun 17, 2020
4.573
4.573
4.329
4.350
519,506
-0.24(-5.17%)
Jun 16, 2020
4.605
4.681
4.490
4.587
642,815
+0.14(+3.23%)
Jun 15, 2020
4.279
4.494
4.261
4.444
409,105
+0.05(+1.06%)
Jun 12, 2020
4.544
4.573
4.268
4.397
564,808
-0.00(-0.08%)
Jun 11, 2020
4.595
4.613
4.397
4.401
606,844
-0.35(-7.41%)
Jun 10, 2020
5.151
5.151
4.728
4.753
599,595
-0.36(-7.03%)
Jun 09, 2020
5.054
5.177
4.932
5.112
545,238
+0.00(+0.00%)
Jun 08, 2020
5.220
5.220
4.995
5.112
535,214
-0.03(-0.56%)
Jun 05, 2020
5.029
5.342
5.026
5.141
839,278
+0.13(+2.58%)
Jun 04, 2020
4.864
5.015
4.808
5.011
669,908
+0.06(+1.23%)
Jun 03, 2020
5.029
5.029
4.907
4.950
766,691
-0.04(-0.72%)
Jun 02, 2020
4.853
5.026
4.850
4.986
820,544
+0.17(+3.50%)
Jun 01, 2020
4.681
4.940
4.641
4.817
595,325
+0.12(+2.52%)
May 29, 2020
4.627
4.746
4.580
4.699
612,409
-0.00(-0.08%)
May 28, 2020
4.613
4.797
4.588
4.702
720,941
+0.08(+1.78%)
May 27, 2020
4.524
4.631
4.440
4.620
631,793
+0.18(+4.11%)
May 26, 2020
4.452
4.529
4.402
4.438
373,086
+0.06(+1.39%)
May 22, 2020
4.331
4.381
4.273
4.377
360,740
+0.08(+1.92%)
May 21, 2020
4.180
4.331
4.180
4.295
537,142
+0.09(+2.04%)
May 20, 2020
4.402
4.406
4.145
4.209
576,474
-0.08(-1.83%)
May 19, 2020
4.213
4.413
4.170
4.288
815,259
+0.03(+0.67%)
May 18, 2020
4.166
4.298
4.166
4.259
1,226,615
+0.18(+4.47%)
May 15, 2020
3.851
4.087
3.798
4.077
968,965
+0.25(+6.64%)
May 14, 2020
3.694
3.833
3.612
3.823
718,200
+0.05(+1.23%)
May 13, 2020
3.748
3.791
3.658
3.776
612,389
-0.03(-0.75%)
May 12, 2020
3.841
3.909
3.791
3.805
755,893
-0.05(-1.30%)
May 11, 2020
3.844
3.930
3.769
3.855
643,328
+0.02(+0.56%)
May 08, 2020
3.690
3.833
3.583
3.833
589,768
+0.21(+5.93%)
May 07, 2020
3.608
3.637
3.540
3.619
486,870
+0.04(+1.00%)
May 06, 2020
3.605
3.665
3.563
3.583
365,273
-0.02(-0.50%)
May 05, 2020
3.669
3.699
3.580
3.601
595,736
+0.00(+0.00%)
May 04, 2020
3.640
3.674
3.522
3.601
278,167
-0.11(-3.08%)
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.