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
Scotts Miracle-Gro Company
(NY:
SMG
)
65.31
+0.36 (+0.56%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 24, 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 (%)
Oct 31, 2003
9.213
9.331
9.179
9.269
4,605,369
+0.04(+0.40%)
Oct 30, 2003
9.253
9.253
9.127
9.232
1,438,340
-0.05(-0.57%)
Oct 29, 2003
9.278
9.365
9.234
9.285
455,147
+0.01(+0.09%)
Oct 28, 2003
9.188
9.312
9.079
9.277
1,185,065
+0.25(+2.74%)
Oct 27, 2003
9.055
9.084
9.010
9.030
228,041
-0.02(-0.21%)
Oct 24, 2003
9.044
9.087
9.044
9.049
142,058
+0.00(+0.04%)
Oct 23, 2003
8.988
9.070
8.988
9.046
237,075
-0.03(-0.28%)
Oct 22, 2003
8.972
9.103
8.969
9.071
329,600
+0.09(+1.02%)
Oct 21, 2003
8.977
9.036
8.977
8.980
176,638
+0.02(+0.23%)
Oct 20, 2003
9.052
9.052
8.988
8.959
193,772
-0.09(-1.05%)
Oct 17, 2003
9.121
9.127
9.052
9.054
146,731
-0.08(-0.88%)
Oct 16, 2003
9.031
9.134
9.020
9.134
188,476
+0.10(+1.14%)
Oct 15, 2003
9.060
9.083
9.020
9.031
233,337
-0.04(-0.39%)
Oct 14, 2003
9.060
9.091
9.020
9.066
339,880
+0.04(+0.48%)
Oct 13, 2003
9.047
9.039
8.996
9.023
191,591
-0.02(-0.27%)
Oct 10, 2003
9.004
9.044
8.993
9.047
126,170
+0.06(+0.70%)
Oct 09, 2003
9.034
9.084
8.949
8.985
199,691
-0.02(-0.23%)
Oct 08, 2003
9.028
9.052
8.983
9.006
245,486
-0.06(-0.67%)
Oct 07, 2003
9.028
9.066
8.983
9.066
194,395
+0.04(+0.43%)
Oct 06, 2003
8.948
9.020
8.946
9.028
140,812
+0.08(+0.90%)
Oct 03, 2003
8.948
9.054
8.948
8.948
208,414
+0.01(+0.07%)
Oct 02, 2003
8.884
8.948
8.879
8.941
174,769
+0.07(+0.83%)
Oct 01, 2003
8.763
8.867
8.757
8.867
275,705
+0.09(+1.01%)
Sep 30, 2003
8.723
8.811
8.681
8.779
476,020
+0.09(+1.05%)
Sep 29, 2003
8.546
8.718
8.546
8.688
362,311
+0.16(+1.84%)
Sep 26, 2003
8.579
8.638
8.519
8.530
407,794
-0.05(-0.56%)
Sep 25, 2003
8.707
8.760
8.579
8.579
896,587
-0.23(-2.64%)
Sep 24, 2003
8.858
8.869
8.803
8.811
147,042
-0.04(-0.51%)
Sep 23, 2003
8.770
8.858
8.746
8.856
493,154
+0.09(+0.99%)
Sep 22, 2003
8.933
8.945
8.770
8.770
678,203
-0.15(-1.64%)
Sep 19, 2003
8.937
8.988
8.916
8.916
304,366
-0.03(-0.34%)
Sep 18, 2003
9.028
9.036
9.014
8.946
559,510
-0.09(-0.99%)
Sep 17, 2003
9.050
9.068
9.020
9.036
313,712
+0.00(+0.05%)
Sep 16, 2003
9.068
9.068
9.012
9.031
328,354
-0.02(-0.23%)
Sep 15, 2003
9.068
9.092
9.028
9.052
390,971
+0.01(+0.11%)
Sep 12, 2003
9.075
9.116
9.034
9.042
449,851
-0.03(-0.35%)
Sep 11, 2003
9.068
9.084
9.041
9.075
225,860
-0.00(-0.05%)
Sep 10, 2003
9.100
9.140
9.020
9.079
551,410
+0.02(+0.19%)
Sep 09, 2003
9.111
9.111
8.988
9.062
666,365
-0.05(-0.55%)
Sep 08, 2003
9.148
9.197
9.111
9.111
388,479
-0.02(-0.19%)
Sep 05, 2003
9.169
9.184
9.084
9.129
309,350
-0.04(-0.44%)
Sep 04, 2003
9.044
9.176
8.972
9.169
549,852
+0.03(+0.32%)
Sep 03, 2003
9.172
9.243
9.140
9.140
671,038
-0.03(-0.35%)
Sep 02, 2003
9.140
9.213
9.116
9.172
455,770
+0.09(+1.01%)
Aug 29, 2003
8.988
9.087
8.988
9.081
490,350
+0.09(+1.04%)
Aug 28, 2003
8.916
8.988
8.867
8.988
269,786
+0.09(+1.05%)
Aug 27, 2003
8.779
8.908
8.774
8.895
241,748
+0.13(+1.50%)
Aug 26, 2003
8.843
8.851
8.659
8.763
549,852
-0.07(-0.82%)
Aug 25, 2003
8.803
8.855
8.803
8.835
351,407
+0.06(+0.64%)
Aug 22, 2003
8.882
8.946
8.752
8.779
493,154
-0.09(-0.98%)
Aug 21, 2003
8.731
8.904
8.731
8.866
653,281
+0.14(+1.60%)
Aug 20, 2003
8.798
8.802
8.709
8.726
197,822
-0.04(-0.42%)
Aug 19, 2003
8.709
8.819
8.709
8.763
517,142
+0.05(+0.55%)
Aug 18, 2003
8.506
8.739
8.506
8.715
594,401
+0.19(+2.22%)
Aug 15, 2003
8.466
8.543
8.466
8.526
118,693
+0.04(+0.45%)
Aug 14, 2003
8.490
8.580
8.471
8.487
560,445
-0.00(-0.06%)
Aug 13, 2003
8.506
8.546
8.458
8.492
580,071
-0.01(-0.09%)
Aug 12, 2003
8.375
8.506
8.375
8.500
319,319
+0.13(+1.49%)
Aug 11, 2003
8.426
8.490
8.375
8.375
286,608
-0.08(-0.89%)
Aug 08, 2003
8.426
8.458
8.351
8.450
360,753
+0.02(+0.29%)
Aug 07, 2003
8.458
8.489
8.397
8.426
309,039
-0.02(-0.19%)
Aug 06, 2003
8.529
8.571
8.442
8.442
660,446
-0.09(-1.03%)
Aug 05, 2003
8.599
8.616
8.519
8.530
667,611
-0.05(-0.62%)
Aug 04, 2003
8.559
8.630
8.514
8.583
471,035
+0.03(+0.30%)
Aug 01, 2003
8.506
8.595
8.506
8.558
514,649
+0.05(+0.60%)
Jul 31, 2003
8.506
8.585
8.458
8.506
523,684
+0.02(+0.19%)
Jul 30, 2003
8.450
8.511
8.450
8.490
314,335
+0.06(+0.76%)
Jul 29, 2003
8.563
8.563
8.402
8.426
648,608
-0.14(-1.69%)
Jul 28, 2003
8.603
8.641
8.571
8.571
247,667
-0.02(-0.28%)
Jul 25, 2003
8.490
8.651
8.441
8.595
455,458
+0.09(+1.08%)
Jul 24, 2003
8.362
8.563
8.362
8.503
969,797
+0.14(+1.73%)
Jul 23, 2003
8.355
8.378
8.322
8.359
639,885
+0.00(+0.04%)
Jul 22, 2003
8.362
8.384
8.270
8.355
844,250
+0.00(+0.06%)
Jul 21, 2003
8.490
8.490
8.347
8.351
382,249
-0.14(-1.63%)
Jul 18, 2003
8.383
8.500
8.359
8.489
412,779
+0.12(+1.40%)
Jul 17, 2003
8.563
8.563
8.372
8.372
965,124
-0.19(-2.23%)
Jul 16, 2003
8.640
8.651
8.530
8.563
535,522
-0.07(-0.78%)
Jul 15, 2003
8.731
8.737
8.611
8.630
871,041
-0.06(-0.70%)
Jul 14, 2003
8.469
8.754
8.458
8.691
1,498,466
+0.26(+3.03%)
Jul 11, 2003
8.538
8.577
8.410
8.436
747,052
-0.10(-1.20%)
Jul 10, 2003
8.651
8.651
8.506
8.538
936,463
-0.13(-1.48%)
Jul 09, 2003
8.667
8.707
8.587
8.667
1,450,801
+0.00(+0.00%)
Jul 08, 2003
8.585
8.829
8.555
8.667
2,318,105
+0.00(+0.00%)
Jul 07, 2003
8.089
8.670
8.065
8.667
3,336,190
+0.56(+6.93%)
Jul 03, 2003
7.977
8.161
7.970
8.105
559,198
+0.10(+1.22%)
Jul 02, 2003
7.941
8.007
7.872
8.007
870,730
+0.07(+0.83%)
Jul 01, 2003
7.904
7.945
7.824
7.941
796,274
-0.00(-0.04%)
Jun 30, 2003
7.945
7.998
7.864
7.945
1,071,979
+0.02(+0.30%)
Jun 27, 2003
7.961
7.996
7.892
7.921
1,203,757
+0.00(+0.00%)
Jun 26, 2003
7.766
7.937
7.720
7.921
997,212
+0.11(+1.46%)
Jun 25, 2003
7.784
7.848
7.720
7.807
843,004
+0.05(+0.60%)
Jun 24, 2003
7.720
7.816
7.625
7.760
1,305,939
+0.06(+0.83%)
Jun 23, 2003
7.738
7.738
7.600
7.696
1,060,141
-0.04(-0.54%)
Jun 20, 2003
7.648
7.787
7.638
7.738
991,916
+0.13(+1.71%)
Jun 19, 2003
7.874
7.874
7.583
7.608
1,042,695
-0.25(-3.19%)
Jun 18, 2003
7.880
7.977
7.832
7.858
1,319,335
-0.06(-0.79%)
Jun 17, 2003
7.712
7.945
7.644
7.921
1,731,803
+0.26(+3.37%)
Jun 16, 2003
7.662
7.677
7.583
7.662
825,869
+0.04(+0.53%)
Jun 13, 2003
7.672
7.712
7.551
7.622
896,275
-0.04(-0.46%)
Jun 12, 2003
7.641
7.744
7.624
7.657
1,047,368
-0.02(-0.31%)
Jun 11, 2003
7.551
7.701
7.527
7.681
1,118,397
+0.17(+2.26%)
Jun 10, 2003
7.447
7.592
7.391
7.511
963,878
+0.02(+0.32%)
Jun 09, 2003
7.736
7.744
7.351
7.487
2,239,287
-0.25(-3.22%)
Jun 06, 2003
7.784
7.904
7.720
7.736
1,583,202
+0.03(+0.42%)
Jun 05, 2003
7.784
7.864
7.664
7.704
1,410,925
-0.06(-0.83%)
Jun 04, 2003
7.688
7.937
7.680
7.768
2,909,703
+0.08(+1.09%)
Jun 03, 2003
7.832
7.847
7.611
7.685
1,218,399
-0.16(-2.05%)
Jun 02, 2003
7.945
7.983
7.795
7.845
1,689,434
-0.10(-1.25%)
May 30, 2003
7.784
7.946
7.677
7.945
2,465,459
+0.14(+1.85%)
May 29, 2003
8.089
8.163
7.744
7.800
2,566,707
-0.30(-3.67%)
May 28, 2003
8.267
8.330
8.081
8.097
1,430,863
-0.17(-2.04%)
May 27, 2003
8.025
8.282
7.945
8.266
1,614,667
+0.19(+2.39%)
May 23, 2003
8.217
8.219
7.974
8.073
1,619,028
-0.18(-2.16%)
May 22, 2003
8.105
8.362
8.073
8.251
1,248,929
+0.16(+2.00%)
May 21, 2003
8.097
8.105
8.028
8.089
479,758
-0.03(-0.40%)
May 20, 2003
8.221
8.291
8.002
8.121
1,759,217
-0.10(-1.21%)
May 19, 2003
8.346
8.347
8.185
8.221
1,457,967
-0.15(-1.82%)
May 16, 2003
8.452
8.452
8.314
8.373
1,006,869
-0.08(-0.91%)
May 15, 2003
8.603
8.604
8.394
8.450
1,341,142
-0.15(-1.77%)
May 14, 2003
8.624
8.630
8.490
8.603
1,047,057
-0.02(-0.24%)
May 13, 2003
8.795
8.851
8.595
8.624
931,478
-0.19(-2.13%)
May 12, 2003
8.571
8.827
8.558
8.811
952,663
+0.22(+2.62%)
May 09, 2003
8.611
8.699
8.555
8.587
596,894
-0.01(-0.07%)
May 08, 2003
8.648
8.750
8.591
8.593
571,348
-0.05(-0.61%)
May 07, 2003
8.736
8.736
8.555
8.646
1,312,170
-0.09(-1.03%)
May 06, 2003
8.829
8.829
8.426
8.736
3,706,289
-0.09(-1.04%)
May 05, 2003
9.115
9.115
8.819
8.827
1,401,579
-0.29(-3.17%)
May 02, 2003
9.147
9.148
9.009
9.116
1,144,566
-0.03(-0.37%)
May 01, 2003
9.142
9.174
9.060
9.150
1,218,710
+0.01(+0.11%)
Apr 30, 2003
9.262
9.262
9.094
9.140
498,138
-0.12(-1.30%)
Apr 29, 2003
9.132
9.277
9.124
9.261
790,978
+0.13(+1.41%)
Apr 28, 2003
9.140
9.182
9.124
9.132
698,764
-0.01(-0.09%)
Apr 25, 2003
9.102
9.158
8.996
9.140
494,400
+0.08(+0.87%)
Apr 24, 2003
9.182
9.254
8.972
9.062
965,124
-0.12(-1.29%)
Apr 23, 2003
9.164
9.229
9.068
9.180
454,835
+0.03(+0.35%)
Apr 22, 2003
8.892
9.148
8.888
9.148
911,540
+0.26(+2.89%)
Apr 21, 2003
8.962
9.012
8.863
8.892
313,400
-0.07(-0.77%)
Apr 17, 2003
8.827
8.970
8.826
8.961
485,677
+0.17(+1.97%)
Apr 16, 2003
8.932
8.932
8.702
8.787
557,018
-0.14(-1.62%)
Apr 15, 2003
8.858
8.956
8.818
8.932
446,424
+0.07(+0.83%)
Apr 14, 2003
8.859
8.892
8.782
8.858
472,281
+0.01(+0.11%)
Apr 11, 2003
8.876
8.961
8.829
8.848
388,168
+0.02(+0.22%)
Apr 10, 2003
8.651
8.884
8.635
8.829
805,620
+0.24(+2.84%)
Apr 09, 2003
8.932
8.941
8.518
8.585
1,219,957
-0.35(-3.90%)
Apr 08, 2003
8.940
8.945
8.864
8.933
487,546
+0.04(+0.49%)
Apr 07, 2003
8.843
8.977
8.826
8.890
775,713
+0.15(+1.71%)
Apr 04, 2003
8.819
8.871
8.683
8.741
511,846
-0.10(-1.09%)
Apr 03, 2003
8.675
8.859
8.659
8.837
1,143,008
+0.27(+3.11%)
Apr 02, 2003
8.457
8.571
8.457
8.571
352,653
+0.16(+1.93%)
Apr 01, 2003
8.322
8.466
8.309
8.408
467,297
+0.09(+1.14%)
Mar 31, 2003
8.425
8.425
8.306
8.314
365,426
-0.11(-1.31%)
Mar 28, 2003
8.437
8.450
8.362
8.425
267,917
-0.02(-0.29%)
Mar 27, 2003
8.370
8.477
8.309
8.449
307,481
+0.08(+0.94%)
Mar 26, 2003
8.346
8.410
8.314
8.370
247,355
+0.01(+0.10%)
Mar 25, 2003
8.426
8.474
8.330
8.362
473,527
-0.07(-0.86%)
Mar 24, 2003
8.530
8.545
8.394
8.434
325,238
-0.12(-1.41%)
Mar 21, 2003
8.314
8.555
8.304
8.555
690,042
+0.26(+3.19%)
Mar 20, 2003
8.217
8.295
8.155
8.290
304,677
+0.05(+0.64%)
Mar 19, 2003
8.234
8.248
8.176
8.237
202,806
-0.03(-0.35%)
Mar 18, 2003
8.346
8.360
8.110
8.266
902,195
+0.19(+2.30%)
Mar 17, 2003
7.800
8.079
7.799
8.079
305,923
+0.26(+3.28%)
Mar 14, 2003
7.816
7.842
7.787
7.823
361,376
+0.03(+0.35%)
Mar 13, 2003
7.654
7.880
7.654
7.795
575,710
+0.17(+2.27%)
Mar 12, 2003
7.656
7.675
7.608
7.622
408,729
-0.04(-0.52%)
Mar 11, 2003
7.640
7.710
7.612
7.662
436,767
-0.02(-0.21%)
Mar 10, 2003
7.681
7.754
7.672
7.678
275,705
-0.04(-0.56%)
Mar 07, 2003
7.800
7.811
7.709
7.722
763,875
-0.10(-1.29%)
Mar 06, 2003
7.932
7.932
7.784
7.823
667,300
-0.11(-1.36%)
Mar 05, 2003
7.853
7.970
7.853
7.930
433,340
+0.08(+0.96%)
Mar 04, 2003
8.065
8.065
7.792
7.855
682,253
-0.23(-2.82%)
Mar 03, 2003
8.105
8.177
8.034
8.083
352,342
+0.00(+0.02%)
Feb 28, 2003
8.115
8.136
8.065
8.081
247,667
+0.01(+0.08%)
Feb 27, 2003
8.047
8.091
8.025
8.075
223,368
+0.07(+0.82%)
Feb 26, 2003
8.059
8.129
7.988
8.009
255,144
-0.08(-1.01%)
Feb 25, 2003
8.118
8.118
7.961
8.091
340,815
-0.03(-0.34%)
Feb 24, 2003
8.185
8.185
8.086
8.118
303,743
-0.07(-0.82%)
Feb 21, 2003
8.129
8.214
8.128
8.185
287,855
+0.07(+0.87%)
Feb 20, 2003
8.258
8.258
8.081
8.115
469,477
-0.17(-2.02%)
Feb 19, 2003
8.295
8.303
8.221
8.282
359,195
-0.01(-0.15%)
Feb 18, 2003
8.230
8.327
8.230
8.295
457,328
+0.09(+1.04%)
Feb 14, 2003
8.161
8.209
8.083
8.209
404,367
+0.04(+0.49%)
Feb 13, 2003
8.185
8.234
8.124
8.169
376,018
-0.03(-0.31%)
Feb 12, 2003
8.209
8.286
8.187
8.195
277,262
-0.02(-0.21%)
Feb 11, 2003
8.201
8.322
8.174
8.213
723,064
+0.01(+0.14%)
Feb 10, 2003
8.137
8.264
8.137
8.201
243,306
+0.06(+0.79%)
Feb 07, 2003
8.295
8.319
8.137
8.137
361,064
-0.14(-1.67%)
Feb 06, 2003
8.301
8.364
8.266
8.275
311,842
-0.07(-0.79%)
Feb 05, 2003
8.444
8.505
8.339
8.341
776,647
-0.10(-1.22%)
Feb 04, 2003
8.298
8.487
8.286
8.444
1,168,242
+0.17(+2.10%)
Feb 03, 2003
8.225
8.333
8.211
8.270
569,167
+0.05(+0.57%)
Jan 31, 2003
8.107
8.238
8.097
8.224
534,899
+0.12(+1.47%)
Jan 30, 2003
8.073
8.203
8.073
8.105
464,804
+0.05(+0.66%)
Jan 29, 2003
7.993
8.150
7.961
8.052
730,229
+0.06(+0.74%)
Jan 28, 2003
8.070
8.123
7.993
7.993
800,324
-0.04(-0.46%)
Jan 27, 2003
8.169
8.227
8.020
8.030
1,074,471
-0.25(-3.01%)
Jan 24, 2003
8.436
8.436
8.277
8.278
600,321
-0.20(-2.33%)
Jan 23, 2003
8.506
8.595
8.410
8.476
995,031
-0.03(-0.36%)
Jan 22, 2003
8.474
8.550
8.410
8.506
787,239
+0.01(+0.08%)
Jan 21, 2003
8.654
8.699
8.481
8.500
1,082,260
-0.14(-1.67%)
Jan 17, 2003
8.747
8.819
8.628
8.644
510,911
-0.10(-1.17%)
Jan 16, 2003
8.723
8.827
8.672
8.747
895,341
+0.03(+0.35%)
Jan 15, 2003
8.859
8.924
8.697
8.717
882,880
-0.14(-1.59%)
Jan 14, 2003
8.827
8.948
8.779
8.858
1,228,368
+0.06(+0.64%)
Jan 13, 2003
8.747
8.922
8.747
8.802
1,610,305
+0.09(+1.03%)
Jan 10, 2003
8.627
8.737
8.490
8.712
957,336
+0.08(+0.91%)
Jan 09, 2003
8.346
8.651
8.277
8.633
1,790,994
+0.49(+6.03%)
Jan 08, 2003
7.982
8.150
7.929
8.142
1,517,158
+0.16(+2.03%)
Jan 07, 2003
8.001
8.012
7.961
7.980
387,545
-0.02(-0.26%)
Jan 06, 2003
7.961
8.017
7.953
8.001
566,364
+0.05(+0.61%)
Jan 03, 2003
8.009
8.023
7.938
7.953
894,095
-0.06(-0.70%)
Jan 02, 2003
7.911
8.017
7.896
8.009
731,787
+0.14(+1.75%)
Dec 31, 2002
7.864
7.929
7.864
7.871
214,333
+0.02(+0.29%)
Dec 30, 2002
7.880
7.880
7.784
7.848
188,476
-0.01(-0.08%)
Dec 27, 2002
7.879
7.937
7.852
7.855
197,510
-0.02(-0.22%)
Dec 26, 2002
7.880
7.946
7.840
7.872
194,084
+0.00(+0.00%)
Dec 24, 2002
7.818
7.893
7.810
7.872
57,633
+0.01(+0.18%)
Dec 23, 2002
7.888
7.913
7.832
7.858
176,949
-0.03(-0.35%)
Dec 20, 2002
7.840
7.949
7.834
7.885
295,643
+0.04(+0.57%)
Dec 19, 2002
7.852
7.876
7.799
7.840
309,662
-0.01(-0.14%)
Dec 18, 2002
7.898
7.930
7.842
7.852
232,402
-0.04(-0.57%)
Dec 17, 2002
7.953
8.025
7.896
7.896
199,691
-0.08(-0.99%)
Dec 16, 2002
7.913
7.994
7.911
7.975
292,839
+0.09(+1.08%)
Dec 13, 2002
7.978
8.001
7.864
7.890
333,961
-0.09(-1.11%)
Dec 12, 2002
8.081
8.087
7.967
7.978
255,455
-0.04(-0.52%)
Dec 11, 2002
7.888
8.065
7.885
8.020
447,359
+0.14(+1.73%)
Dec 10, 2002
7.726
7.906
7.715
7.884
398,448
+0.18(+2.33%)
Dec 09, 2002
7.824
7.824
7.704
7.704
271,966
-0.13(-1.72%)
Dec 06, 2002
7.784
7.888
7.771
7.839
403,744
+0.02(+0.21%)
Dec 05, 2002
7.807
7.880
7.802
7.823
183,492
+0.03(+0.33%)
Dec 04, 2002
7.840
7.885
7.762
7.797
333,650
-0.06(-0.76%)
Dec 03, 2002
7.784
7.864
7.728
7.856
257,324
+0.07(+0.87%)
Dec 02, 2002
7.864
7.866
7.677
7.789
528,980
-0.08(-1.02%)
Nov 29, 2002
7.808
7.943
7.803
7.869
235,829
+0.08(+1.05%)
Nov 27, 2002
7.744
7.800
7.744
7.787
287,231
+0.04(+0.56%)
Nov 26, 2002
7.704
7.744
7.672
7.744
233,648
+0.00(+0.00%)
Nov 25, 2002
7.704
7.783
7.696
7.744
399,694
+0.08(+1.05%)
Nov 22, 2002
7.616
7.762
7.593
7.664
563,871
+0.05(+0.67%)
Nov 21, 2002
7.415
7.640
7.415
7.612
1,047,680
+0.20(+2.73%)
Nov 20, 2002
7.539
7.539
7.396
7.410
957,959
-0.09(-1.18%)
Nov 19, 2002
7.558
7.567
7.454
7.498
372,591
-0.06(-0.79%)
Nov 18, 2002
7.519
7.601
7.495
7.558
326,484
+0.05(+0.64%)
Nov 15, 2002
7.487
7.567
7.481
7.510
388,791
-0.01(-0.11%)
Nov 14, 2002
7.463
7.540
7.463
7.518
245,798
+0.08(+1.06%)
Nov 13, 2002
7.513
7.531
7.404
7.439
411,533
-0.07(-0.96%)
Nov 12, 2002
7.495
7.547
7.474
7.511
392,529
+0.02(+0.21%)
Nov 11, 2002
7.600
7.616
7.473
7.495
338,946
-0.10(-1.27%)
Nov 08, 2002
7.681
7.720
7.559
7.592
343,619
-0.09(-1.15%)
Nov 07, 2002
7.773
7.816
7.648
7.680
347,669
-0.10(-1.24%)
Nov 06, 2002
7.689
7.784
7.511
7.776
685,680
+0.09(+1.19%)
Nov 05, 2002
7.664
7.757
7.662
7.685
408,729
-0.00(-0.04%)
Nov 04, 2002
7.824
7.844
7.620
7.688
429,601
-0.10(-1.34%)
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.