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
)
65.48
+0.53 (+0.82%)
Streaming Delayed Price
Updated: 2:55 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 (%)
Mar 31, 2004
10.33
10.33
10.23
10.30
354,522
-0.02(-0.16%)
Mar 30, 2004
10.27
10.34
10.26
10.31
148,912
+0.02(+0.16%)
Mar 29, 2004
10.16
10.34
10.12
10.30
293,151
+0.14(+1.41%)
Mar 26, 2004
10.18
10.18
10.06
10.15
406,860
-0.02(-0.22%)
Mar 25, 2004
10.12
10.21
10.10
10.18
629,916
+0.05(+0.54%)
Mar 24, 2004
10.06
10.13
10.02
10.12
474,773
+0.06(+0.62%)
Mar 23, 2004
10.10
10.13
9.985
10.06
370,099
-0.04(-0.38%)
Mar 22, 2004
10.14
10.14
10.03
10.10
313,089
-0.05(-0.46%)
Mar 19, 2004
10.20
10.25
10.12
10.14
185,361
-0.08(-0.74%)
Mar 18, 2004
10.10
10.24
10.06
10.22
208,414
+0.12(+1.22%)
Mar 17, 2004
10.08
10.15
10.06
10.10
309,039
+0.08(+0.80%)
Mar 16, 2004
10.14
10.16
9.991
10.02
327,419
-0.15(-1.44%)
Mar 15, 2004
10.24
10.24
10.12
10.16
262,932
-0.09(-0.92%)
Mar 12, 2004
10.12
10.26
10.11
10.26
220,252
+0.12(+1.17%)
Mar 11, 2004
10.18
10.30
10.13
10.14
372,280
-0.06(-0.55%)
Mar 10, 2004
10.21
10.26
10.19
10.19
426,174
-0.02(-0.20%)
Mar 09, 2004
10.19
10.23
10.18
10.21
218,071
+0.01(+0.08%)
Mar 08, 2004
10.23
10.25
10.19
10.21
271,343
-0.03(-0.28%)
Mar 05, 2004
10.12
10.26
10.10
10.23
260,440
+0.09(+0.90%)
Mar 04, 2004
10.03
10.24
10.01
10.14
239,879
+0.08(+0.85%)
Mar 03, 2004
9.975
10.08
9.919
10.06
250,159
+0.08(+0.84%)
Mar 02, 2004
10.18
10.18
9.975
9.975
483,185
-0.23(-2.29%)
Mar 01, 2004
10.10
10.21
10.10
10.21
213,087
+0.09(+0.89%)
Feb 27, 2004
10.10
10.14
10.03
10.12
366,360
-0.00(-0.03%)
Feb 26, 2004
9.991
10.13
9.973
10.12
400,317
+0.13(+1.35%)
Feb 25, 2004
9.951
10.05
9.935
9.988
359,507
+0.02(+0.18%)
Feb 24, 2004
9.896
9.991
9.858
9.970
286,608
+0.08(+0.76%)
Feb 23, 2004
9.965
9.975
9.861
9.895
460,131
-0.08(-0.80%)
Feb 20, 2004
9.790
9.986
9.774
9.975
457,639
+0.18(+1.89%)
Feb 19, 2004
9.848
9.891
9.790
9.790
282,870
-0.10(-0.99%)
Feb 18, 2004
9.975
9.978
9.858
9.888
523,061
-0.12(-1.19%)
Feb 17, 2004
9.911
10.02
9.903
10.01
353,899
+0.09(+0.87%)
Feb 13, 2004
9.967
10.06
9.895
9.920
204,676
-0.02(-0.23%)
Feb 12, 2004
10.09
10.11
9.936
9.943
254,209
-0.15(-1.46%)
Feb 11, 2004
9.927
10.09
9.904
10.09
425,240
+0.18(+1.83%)
Feb 10, 2004
9.847
9.933
9.814
9.909
447,982
+0.08(+0.80%)
Feb 09, 2004
9.871
9.909
9.794
9.830
481,939
-0.01(-0.11%)
Feb 06, 2004
9.814
9.903
9.798
9.842
613,405
+0.05(+0.52%)
Feb 05, 2004
9.911
10.03
9.781
9.790
728,048
-0.11(-1.13%)
Feb 04, 2004
9.943
10.06
9.903
9.903
622,128
-0.18(-1.83%)
Feb 03, 2004
10.18
10.21
10.08
10.09
515,584
-0.12(-1.18%)
Feb 02, 2004
10.14
10.25
10.12
10.21
529,291
+0.08(+0.78%)
Jan 30, 2004
10.23
10.26
10.13
10.13
455,770
-0.13(-1.31%)
Jan 29, 2004
10.27
10.27
10.14
10.26
833,346
+0.01(+0.08%)
Jan 28, 2004
10.31
10.40
10.11
10.26
2,867,023
+0.55(+5.62%)
Jan 27, 2004
9.343
9.774
9.325
9.710
748,610
+0.37(+3.95%)
Jan 26, 2004
9.213
9.375
9.188
9.341
562,625
+0.06(+0.64%)
Jan 23, 2004
9.365
9.370
9.280
9.282
705,618
-0.10(-1.03%)
Jan 22, 2004
9.479
9.482
9.349
9.378
508,730
-0.10(-1.07%)
Jan 21, 2004
9.622
9.623
9.455
9.479
322,123
-0.13(-1.40%)
Jan 20, 2004
9.622
9.686
9.582
9.614
327,419
+0.02(+0.25%)
Jan 16, 2004
9.612
9.670
9.577
9.590
413,090
-0.02(-0.23%)
Jan 15, 2004
9.574
9.630
9.489
9.612
361,687
+0.05(+0.57%)
Jan 14, 2004
9.551
9.615
9.497
9.558
195,018
+0.01(+0.08%)
Jan 13, 2004
9.606
9.630
9.473
9.550
349,538
-0.07(-0.75%)
Jan 12, 2004
9.670
9.750
9.604
9.622
282,247
-0.05(-0.55%)
Jan 09, 2004
9.527
9.697
9.471
9.675
511,534
+0.13(+1.38%)
Jan 08, 2004
9.603
9.614
9.519
9.543
194,084
-0.08(-0.78%)
Jan 07, 2004
9.641
9.641
9.487
9.619
253,586
-0.04(-0.45%)
Jan 06, 2004
9.646
9.704
9.578
9.662
382,560
+0.03(+0.33%)
Jan 05, 2004
9.550
9.630
9.550
9.630
220,564
+0.07(+0.74%)
Jan 02, 2004
9.497
9.582
9.485
9.559
306,858
+0.06(+0.68%)
Dec 31, 2003
9.574
9.595
9.495
9.495
603,124
-0.09(-0.90%)
Dec 30, 2003
9.566
9.582
9.540
9.582
214,333
+0.01(+0.10%)
Dec 29, 2003
9.485
9.578
9.471
9.572
350,784
+0.07(+0.74%)
Dec 26, 2003
9.469
9.529
9.469
9.501
91,590
+0.03(+0.36%)
Dec 24, 2003
9.465
9.535
9.431
9.468
142,369
+0.00(+0.05%)
Dec 23, 2003
9.477
9.503
9.410
9.463
370,410
-0.01(-0.07%)
Dec 22, 2003
9.431
9.524
9.424
9.469
540,818
+0.02(+0.24%)
Dec 19, 2003
9.437
9.447
9.338
9.447
574,152
-0.01(-0.07%)
Dec 18, 2003
9.373
9.455
9.341
9.453
474,150
+0.08(+0.86%)
Dec 17, 2003
9.294
9.373
9.253
9.373
293,774
+0.03(+0.34%)
Dec 16, 2003
9.389
9.412
9.253
9.341
354,834
-0.05(-0.53%)
Dec 15, 2003
9.468
9.485
9.383
9.391
261,374
-0.04(-0.37%)
Dec 12, 2003
9.399
9.434
9.370
9.426
276,016
+0.00(+0.05%)
Dec 11, 2003
9.269
9.421
9.269
9.421
301,250
+0.17(+1.82%)
Dec 10, 2003
9.415
9.415
9.253
9.253
335,830
-0.19(-1.97%)
Dec 09, 2003
9.485
9.501
9.437
9.439
311,531
-0.01(-0.07%)
Dec 08, 2003
9.338
9.468
9.320
9.445
440,816
+0.11(+1.15%)
Dec 05, 2003
9.399
9.399
9.339
9.338
302,808
-0.07(-0.77%)
Dec 04, 2003
9.524
9.526
9.396
9.410
1,481,955
-0.14(-1.50%)
Dec 03, 2003
9.670
9.731
9.551
9.553
703,437
-0.08(-0.80%)
Dec 02, 2003
9.651
9.651
9.599
9.630
502,188
-0.03(-0.32%)
Dec 01, 2003
9.582
9.680
9.582
9.660
595,025
+0.11(+1.18%)
Nov 28, 2003
9.614
9.614
9.548
9.548
66,044
-0.04(-0.45%)
Nov 26, 2003
9.509
9.599
9.500
9.591
151,715
+0.12(+1.29%)
Nov 25, 2003
9.426
9.471
9.426
9.469
264,178
+0.02(+0.20%)
Nov 24, 2003
9.293
9.474
9.293
9.450
259,194
+0.19(+2.05%)
Nov 21, 2003
9.278
9.278
9.193
9.261
381,626
+0.01(+0.16%)
Nov 20, 2003
9.269
9.327
9.245
9.246
509,353
-0.09(-0.95%)
Nov 19, 2003
9.363
9.363
9.325
9.335
384,741
-0.03(-0.29%)
Nov 18, 2003
9.381
9.445
9.362
9.362
159,815
-0.04(-0.38%)
Nov 17, 2003
9.359
9.402
9.331
9.397
227,417
-0.04(-0.46%)
Nov 14, 2003
9.509
9.582
9.397
9.440
478,200
-0.09(-0.89%)
Nov 13, 2003
9.513
9.534
9.465
9.526
184,426
+0.01(+0.13%)
Nov 12, 2003
9.325
9.513
9.322
9.513
377,576
+0.20(+2.19%)
Nov 11, 2003
9.357
9.357
9.309
9.309
164,488
-0.02(-0.17%)
Nov 10, 2003
9.471
9.490
9.325
9.325
397,825
-0.18(-1.94%)
Nov 07, 2003
9.534
9.590
9.534
9.509
524,930
-0.01(-0.10%)
Nov 06, 2003
9.526
9.526
9.458
9.519
338,634
-0.02(-0.19%)
Nov 05, 2003
9.262
9.628
9.450
9.537
1,217,776
+0.10(+1.02%)
Nov 04, 2003
9.262
9.445
9.262
9.440
330,347
+0.18(+1.94%)
Nov 03, 2003
9.269
9.285
9.269
9.261
760,554
-0.01(-0.09%)
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%)
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.