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
Aerogrow Intl Inc
(OP:
AERO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 29, 2015
2.800
2.800
2.700
2.720
11,135
-0.03(-1.09%)
May 28, 2015
2.840
2.840
2.710
2.750
35,822
-0.09(-3.17%)
May 27, 2015
2.950
2.970
2.810
2.840
14,215
-0.11(-3.73%)
May 26, 2015
3.000
3.000
2.950
2.950
3,077
-0.01(-0.34%)
May 22, 2015
2.960
2.960
2.960
0
-0.04(-1.33%)
May 21, 2015
3.020
3.020
2.950
3.000
6,340
+0.00(+0.00%)
May 20, 2015
2.980
3.000
2.980
3.000
7,317
+0.02(+0.67%)
May 19, 2015
2.900
2.980
2.900
2.980
2,686
+0.00(+0.00%)
May 18, 2015
3.000
3.000
2.810
2.980
15,461
-0.02(-0.67%)
May 15, 2015
3.060
3.070
3.000
3.000
3,826
+0.00(+0.00%)
May 14, 2015
3.030
3.060
3.000
3.000
11,376
-0.03(-0.99%)
May 13, 2015
3.095
3.095
3.030
3.030
3,217
-0.04(-1.30%)
May 12, 2015
3.045
3.070
3.045
3.070
1,435
+0.01(+0.33%)
May 11, 2015
3.030
3.060
3.030
3.060
5,775
+0.04(+1.32%)
May 08, 2015
3.030
3.040
3.020
3.020
2,149
-0.03(-0.98%)
May 07, 2015
3.035
3.050
3.020
3.050
2,261
+0.03(+0.99%)
May 06, 2015
3.100
3.100
3.010
3.020
10,817
-0.03(-0.98%)
May 05, 2015
3.060
3.100
3.050
3.050
2,469
+0.00(+0.00%)
May 04, 2015
3.110
3.110
3.010
3.050
14,525
-0.06(-1.93%)
May 01, 2015
3.120
3.170
3.080
3.110
3,184
+0.10(+3.32%)
Apr 30, 2015
3.060
3.110
3.010
3.010
7,686
-0.06(-1.95%)
Apr 29, 2015
3.100
3.150
3.050
3.070
3,398
-0.04(-1.29%)
Apr 28, 2015
3.270
3.270
3.110
3.110
4,264
-0.16(-4.89%)
Apr 27, 2015
3.100
3.270
3.010
3.270
16,701
+0.12(+3.81%)
Apr 24, 2015
3.150
3.200
3.150
3.150
3,553
-0.08(-2.48%)
Apr 23, 2015
3.260
3.260
3.200
3.230
3,167
-0.03(-0.92%)
Apr 22, 2015
3.250
3.260
3.190
3.260
4,639
+0.07(+2.19%)
Apr 21, 2015
3.185
3.270
3.180
3.190
5,378
+0.01(+0.31%)
Apr 20, 2015
3.170
3.190
3.170
3.180
3,738
+0.03(+0.95%)
Apr 17, 2015
3.200
3.290
3.150
3.150
5,867
-0.15(-4.55%)
Apr 16, 2015
3.120
3.310
3.110
3.300
2,824
+0.18(+5.77%)
Apr 15, 2015
3.290
3.300
3.120
3.120
14,486
-0.12(-3.70%)
Apr 14, 2015
3.200
3.240
3.150
3.240
12,463
+0.09(+2.86%)
Apr 13, 2015
3.110
3.190
3.110
3.150
6,820
+0.04(+1.29%)
Apr 10, 2015
3.100
3.120
3.100
3.110
3,665
+0.01(+0.32%)
Apr 09, 2015
3.190
3.190
3.030
3.100
3,530
+0.10(+3.34%)
Apr 08, 2015
2.975
3.190
2.975
3.000
2,711
+0.05(+1.69%)
Apr 07, 2015
3.000
3.180
2.950
2.950
7,652
-0.05(-1.67%)
Apr 06, 2015
2.820
3.230
2.820
3.000
9,725
+0.20(+7.14%)
Apr 02, 2015
2.800
2.800
2.800
0
-0.15(-5.08%)
Apr 01, 2015
2.950
2.950
2.900
2.950
11,862
-0.05(-1.67%)
Mar 31, 2015
3.010
3.030
2.950
3.000
17,129
-0.01(-0.33%)
Mar 30, 2015
3.050
3.050
3.010
3.010
19,355
-0.01(-0.33%)
Mar 27, 2015
3.020
3.055
3.010
3.020
46,338
+0.00(+0.00%)
Mar 26, 2015
3.030
3.030
3.000
3.020
15,900
-0.01(-0.33%)
Mar 25, 2015
3.250
3.250
3.000
3.030
14,428
-0.27(-8.18%)
Mar 24, 2015
2.985
3.300
2.985
3.300
28,865
+0.30(+10.00%)
Mar 23, 2015
3.100
3.100
3.000
3.000
18,394
-0.20(-6.25%)
Mar 20, 2015
3.600
3.600
2.900
3.200
105,238
-0.32(-9.09%)
Mar 19, 2015
3.510
3.600
3.510
3.520
8,326
+0.02(+0.57%)
Mar 18, 2015
3.700
3.700
3.500
3.500
18,521
-0.15(-4.11%)
Mar 17, 2015
3.670
3.670
3.650
3.650
2,635
-0.05(-1.35%)
Mar 16, 2015
3.750
3.750
3.690
3.700
13,075
-0.05(-1.33%)
Mar 13, 2015
3.750
3.770
3.730
3.750
9,911
+0.00(+0.00%)
Mar 12, 2015
3.750
3.750
3.750
3.750
2,327
-0.04(-1.06%)
Mar 11, 2015
3.850
3.850
3.790
3.790
2,366
-0.11(-2.82%)
Mar 10, 2015
3.920
3.950
3.700
3.900
7,950
-0.02(-0.51%)
Mar 09, 2015
3.940
4.190
3.920
3.920
9,720
+0.02(+0.51%)
Mar 06, 2015
3.600
3.940
3.600
3.900
12,948
+0.34(+9.55%)
Mar 05, 2015
3.730
3.940
3.500
3.560
18,722
-0.14(-3.78%)
Mar 04, 2015
3.750
3.460
3.700
18,013
+0.20(+5.71%)
Mar 03, 2015
3.590
3.590
3.390
3.500
3,156
+0.00(+0.00%)
Mar 02, 2015
3.780
3.780
3.300
3.500
27,764
-0.26(-6.91%)
Feb 27, 2015
3.800
3.830
3.685
3.760
3,208
+0.00(+0.00%)
Feb 26, 2015
3.750
3.800
3.750
3.760
23,381
+0.10(+2.73%)
Feb 25, 2015
3.705
3.705
3.600
3.660
14,267
-0.04(-1.08%)
Feb 24, 2015
3.750
3.850
3.550
3.700
20,584
-0.12(-3.14%)
Feb 23, 2015
4.010
4.010
3.750
3.820
41,743
-0.23(-5.68%)
Feb 20, 2015
4.210
4.250
4.010
4.050
38,585
-0.15(-3.57%)
Feb 19, 2015
4.300
4.300
4.130
4.200
44,193
-0.15(-3.45%)
Feb 18, 2015
4.620
4.940
4.350
4.350
153,747
-0.03(-0.68%)
Feb 17, 2015
4.000
4.440
4.000
4.380
32,716
+0.39(+9.77%)
Feb 13, 2015
3.990
3.990
3.990
0
-0.13(-3.16%)
Feb 12, 2015
4.400
4.450
4.100
4.120
25,429
-0.33(-7.42%)
Feb 11, 2015
4.590
4.600
4.350
4.450
38,798
-0.10(-2.20%)
Feb 10, 2015
4.700
4.810
4.450
4.550
38,044
-0.15(-3.19%)
Feb 09, 2015
4.690
4.810
4.545
4.700
20,440
+0.30(+6.82%)
Feb 06, 2015
4.000
4.850
3.810
4.400
89,770
+0.55(+14.29%)
Feb 05, 2015
3.490
4.000
3.490
3.850
40,957
+0.45(+13.24%)
Feb 04, 2015
3.000
3.430
2.800
3.400
19,165
+0.64(+23.19%)
Feb 03, 2015
2.750
2.760
2.730
2.760
5,509
+0.01(+0.36%)
Feb 02, 2015
2.875
2.880
2.680
2.750
15,021
-0.13(-4.51%)
Jan 30, 2015
2.750
2.900
2.680
2.880
10,185
+0.00(+0.00%)
Jan 29, 2015
2.800
2.950
2.740
2.880
11,044
-0.02(-0.69%)
Jan 28, 2015
3.000
3.000
2.900
2.900
4,851
-0.10(-3.33%)
Jan 27, 2015
3.070
3.100
3.000
3.000
5,505
-0.10(-3.23%)
Jan 26, 2015
3.100
3.100
3.010
3.100
9,026
-0.07(-2.21%)
Jan 23, 2015
3.250
3.310
3.110
3.170
20,784
-0.23(-6.76%)
Jan 22, 2015
3.300
3.430
3.150
3.400
7,239
-0.10(-2.86%)
Jan 21, 2015
3.500
3.500
3.250
3.500
2,132
-0.01(-0.28%)
Jan 20, 2015
3.550
3.550
3.510
3.510
1,469
-0.03(-0.85%)
Jan 16, 2015
3.540
3.540
3.540
0
+0.04(+1.14%)
Jan 15, 2015
3.550
3.550
3.400
3.500
5,842
-0.05(-1.41%)
Jan 14, 2015
3.600
3.600
3.500
3.550
8,402
-0.05(-1.39%)
Jan 13, 2015
3.600
0
-0.14(-3.74%)
Jan 12, 2015
3.750
3.750
3.600
3.740
5,785
-0.01(-0.27%)
Jan 09, 2015
3.740
3.750
3.700
3.750
14,355
+0.01(+0.27%)
Jan 08, 2015
3.780
3.780
3.650
3.740
840
+0.05(+1.36%)
Jan 07, 2015
3.800
3.800
3.600
3.690
3,654
-0.01(-0.27%)
Jan 06, 2015
3.600
3.730
3.570
3.700
10,007
-0.06(-1.60%)
Jan 05, 2015
3.745
3.890
3.700
3.760
25,228
+0.02(+0.53%)
Jan 02, 2015
3.750
3.750
3.560
3.740
7,885
-0.01(-0.26%)
Dec 31, 2014
3.750
3.750
3.750
0
+0.03(+0.80%)
Dec 30, 2014
3.700
3.750
3.650
3.720
3,035
-0.03(-0.80%)
Dec 29, 2014
3.695
3.750
3.650
3.750
12,048
+0.00(+0.00%)
Dec 26, 2014
3.750
3.800
3.570
3.750
18,779
+0.07(+1.90%)
Dec 24, 2014
3.680
3.680
3.680
0
-0.06(-1.60%)
Dec 23, 2014
3.650
3.940
3.600
3.740
17,195
+0.09(+2.47%)
Dec 22, 2014
3.610
3.950
3.590
3.650
17,434
+0.03(+0.83%)
Dec 19, 2014
4.000
4.000
3.620
3.620
9,953
-0.13(-3.47%)
Dec 18, 2014
3.680
3.920
3.650
3.750
27,018
+0.10(+2.74%)
Dec 17, 2014
3.750
3.750
3.560
3.650
15,787
-0.11(-2.93%)
Dec 16, 2014
3.920
3.920
3.750
3.760
5,960
+0.01(+0.27%)
Dec 15, 2014
3.800
3.800
3.750
3.750
5,649
-0.10(-2.60%)
Dec 12, 2014
3.750
3.850
3.750
3.850
3,342
+0.10(+2.67%)
Dec 11, 2014
3.850
3.850
3.750
3.750
15,967
-0.15(-3.85%)
Dec 10, 2014
4.000
4.000
3.800
3.900
8,635
+0.09(+2.36%)
Dec 09, 2014
4.030
4.030
3.760
3.810
13,242
-0.24(-5.93%)
Dec 08, 2014
4.030
4.050
3.800
4.050
9,157
+0.02(+0.50%)
Dec 05, 2014
4.020
4.030
3.950
4.030
12,744
+0.12(+3.07%)
Dec 04, 2014
4.030
4.030
3.800
3.910
1,956
-0.12(-2.98%)
Dec 03, 2014
4.030
4.030
3.700
4.030
3,312
+0.00(+0.00%)
Dec 02, 2014
4.050
4.050
3.550
4.030
4,206
+0.00(+0.12%)
Dec 01, 2014
4.100
4.100
3.950
4.025
4,881
-0.02(-0.62%)
Nov 28, 2014
4.000
4.050
3.660
4.050
8,970
+0.05(+1.25%)
Nov 26, 2014
4.000
4.000
4.000
0
+0.22(+5.82%)
Nov 25, 2014
3.820
3.870
3.780
3.780
6,626
-0.02(-0.53%)
Nov 24, 2014
3.840
3.875
3.800
3.800
15,466
-0.05(-1.30%)
Nov 21, 2014
3.860
3.990
3.850
3.850
4,452
-0.01(-0.26%)
Nov 20, 2014
4.000
4.010
3.860
3.860
15,959
-0.14(-3.50%)
Nov 19, 2014
4.190
4.190
4.000
4.000
6,950
-0.04(-0.99%)
Nov 18, 2014
4.480
4.480
4.000
4.040
14,176
-0.44(-9.82%)
Nov 17, 2014
4.480
4.480
4.300
4.480
2,739
+0.08(+1.82%)
Nov 14, 2014
4.400
4.500
4.340
4.400
3,924
+0.10(+2.33%)
Nov 13, 2014
4.750
4.750
4.300
4.300
10,372
-0.35(-7.53%)
Nov 12, 2014
4.800
4.800
4.510
4.650
8,120
-0.30(-6.06%)
Nov 11, 2014
4.850
5.070
4.600
4.950
77,744
+0.23(+4.87%)
Nov 10, 2014
4.720
4.850
4.500
4.720
16,823
+0.05(+1.07%)
Nov 07, 2014
4.200
4.710
4.200
4.670
17,682
+0.47(+11.19%)
Nov 06, 2014
4.140
4.440
4.100
4.200
39,140
+0.05(+1.20%)
Nov 05, 2014
4.050
4.170
3.880
4.150
10,301
+0.16(+4.01%)
Nov 04, 2014
3.910
4.050
3.850
3.990
4,892
+0.12(+3.10%)
Nov 03, 2014
3.990
4.000
3.870
3.870
8,334
-0.06(-1.53%)
Oct 31, 2014
3.510
3.990
3.500
3.930
11,924
+0.28(+7.67%)
Oct 30, 2014
3.400
3.650
3.400
3.650
10,517
+0.30(+8.96%)
Oct 29, 2014
3.350
3.280
3.350
1,051
+0.07(+2.13%)
Oct 28, 2014
3.500
3.500
3.280
3.280
12,029
-0.37(-10.14%)
Oct 27, 2014
3.400
3.650
3.500
3.650
1,602
+0.15(+4.29%)
Oct 24, 2014
3.600
3.600
3.400
3.500
849
-0.08(-2.23%)
Oct 23, 2014
3.570
3.800
3.570
3.580
8,131
+0.01(+0.28%)
Oct 22, 2014
3.570
3.750
3.550
3.570
3,764
+0.02(+0.56%)
Oct 21, 2014
3.400
3.550
3.300
3.550
3,658
+0.05(+1.43%)
Oct 20, 2014
2.830
3.560
2.830
3.500
9,224
+0.00(+0.00%)
Oct 17, 2014
2.750
3.500
2.750
3.500
14,198
+0.75(+27.27%)
Oct 16, 2014
2.880
2.900
2.510
2.750
12,110
-0.13(-4.51%)
Oct 15, 2014
2.880
2.915
2.600
2.880
12,362
-0.07(-2.37%)
Oct 14, 2014
3.000
3.000
2.670
2.950
17,414
-0.04(-1.34%)
Oct 13, 2014
3.060
2.800
2.990
16,607
-0.11(-3.55%)
Oct 10, 2014
3.100
3.220
3.000
3.100
15,356
-0.14(-4.32%)
Oct 09, 2014
3.350
3.500
3.250
3.240
15,500
-0.16(-4.71%)
Oct 08, 2014
3.520
3.520
3.350
3.400
15,938
-0.12(-3.41%)
Oct 07, 2014
3.760
3.850
3.510
3.520
19,140
-0.24(-6.38%)
Oct 06, 2014
4.000
4.000
3.570
3.760
11,360
-0.24(-6.00%)
Oct 03, 2014
3.910
4.000
3.750
4.000
6,750
+0.09(+2.30%)
Oct 02, 2014
4.000
4.000
3.900
3.910
7,711
+0.06(+1.56%)
Oct 01, 2014
4.200
4.200
3.820
3.850
9,696
-0.35(-8.33%)
Sep 30, 2014
4.050
4.200
3.750
4.200
20,774
+0.15(+3.70%)
Sep 29, 2014
4.030
4.050
4.030
4.050
1,128
+0.05(+1.25%)
Sep 26, 2014
3.990
4.000
3.850
4.000
5,927
+0.02(+0.50%)
Sep 25, 2014
4.025
4.035
3.750
3.980
12,926
-0.12(-2.93%)
Sep 24, 2014
4.100
4.130
4.090
4.100
10,362
-0.15(-3.53%)
Sep 23, 2014
4.110
4.250
4.100
4.250
4,196
+0.15(+3.66%)
Sep 22, 2014
4.200
4.200
4.000
4.100
2,065
-0.10(-2.38%)
Sep 19, 2014
4.040
4.250
4.040
4.200
43,246
+0.16(+4.06%)
Sep 18, 2014
4.010
4.180
3.990
4.036
12,512
+0.04(+0.90%)
Sep 17, 2014
3.750
4.010
3.750
4.000
9,293
+0.07(+1.78%)
Sep 16, 2014
4.000
4.030
3.900
3.930
20,974
-0.07(-1.75%)
Sep 15, 2014
3.950
4.030
3.750
4.000
64,274
-0.03(-0.74%)
Sep 12, 2014
4.110
4.110
4.000
4.030
22,536
-0.08(-1.95%)
Sep 11, 2014
4.195
4.200
4.000
4.110
49,066
-0.14(-3.29%)
Sep 10, 2014
4.470
4.550
4.150
4.250
18,004
-0.25(-5.56%)
Sep 09, 2014
4.500
4.560
4.500
4.500
20,257
-0.05(-1.10%)
Sep 08, 2014
4.570
4.650
4.500
4.550
10,923
-0.02(-0.44%)
Sep 05, 2014
4.600
4.600
4.560
4.570
9,996
-0.08(-1.72%)
Sep 04, 2014
4.560
4.720
4.560
4.650
106,751
+0.10(+2.20%)
Sep 03, 2014
4.550
4.740
4.550
4.550
9,033
-0.12(-2.57%)
Sep 02, 2014
4.600
4.800
4.550
4.670
9,777
-0.08(-1.68%)
Aug 29, 2014
4.750
4.750
4.750
0
-0.05(-1.04%)
Aug 28, 2014
4.800
4.940
4.800
4.800
866
-0.15(-3.03%)
Aug 27, 2014
4.750
4.950
4.750
4.950
5,310
+0.00(+0.00%)
Aug 26, 2014
4.900
4.990
4.750
4.950
4,433
+0.05(+1.02%)
Aug 25, 2014
5.020
5.020
4.900
4.900
59,593
-0.07(-1.41%)
Aug 22, 2014
5.065
4.970
4.970
12,159
-0.09(-1.78%)
Aug 21, 2014
5.190
5.190
5.100
5.060
79,945
-0.02(-0.39%)
Aug 20, 2014
5.050
5.150
5.050
5.080
28,012
+0.03(+0.59%)
Aug 19, 2014
5.145
5.145
5.050
5.050
14,726
-0.10(-1.94%)
Aug 18, 2014
5.050
5.190
5.050
5.150
9,404
+0.10(+1.98%)
Aug 15, 2014
5.100
4.900
5.050
4,006
+0.15(+3.06%)
Aug 14, 2014
5.010
5.100
4.770
4.900
2,416
-0.15(-2.97%)
Aug 13, 2014
5.100
4.945
5.050
6,018
+0.10(+2.12%)
Aug 12, 2014
5.385
5.385
4.750
4.945
10,402
-0.35(-6.70%)
Aug 11, 2014
5.550
5.600
4.650
5.300
39,571
-0.25(-4.50%)
Aug 08, 2014
5.300
5.590
5.200
5.550
10,618
+0.24(+4.52%)
Aug 07, 2014
5.250
5.550
5.000
5.310
20,845
-0.29(-5.18%)
Aug 06, 2014
5.490
5.600
5.420
5.600
4,363
+0.10(+1.82%)
Aug 05, 2014
5.250
5.500
5.250
5.500
8,479
+0.30(+5.77%)
Aug 04, 2014
5.390
5.390
5.150
5.200
1,822
-0.19(-3.53%)
Aug 01, 2014
5.150
5.390
4.995
5.390
18,179
-0.01(-0.19%)
Jul 31, 2014
5.250
5.450
5.150
5.400
7,972
+0.10(+1.89%)
Jul 30, 2014
5.150
5.300
5.150
5.300
5,750
-0.04(-0.75%)
Jul 29, 2014
5.340
5.400
5.310
5.340
9,897
+0.00(+0.00%)
Jul 28, 2014
5.330
5.340
5.120
5.340
14,712
-0.01(-0.19%)
Jul 25, 2014
5.160
5.450
5.080
5.350
5,979
+0.00(+0.00%)
Jul 24, 2014
5.380
5.380
5.100
5.350
12,468
-0.05(-0.93%)
Jul 23, 2014
5.310
5.590
5.230
5.400
8,403
+0.09(+1.69%)
Jul 22, 2014
5.400
5.410
5.300
5.310
8,149
-0.09(-1.67%)
Jul 21, 2014
5.720
5.720
5.400
5.400
31,868
-0.32(-5.59%)
Jul 18, 2014
5.700
5.760
5.650
5.720
16,938
-0.08(-1.38%)
Jul 17, 2014
5.870
5.950
5.750
5.800
7,352
+0.09(+1.58%)
Jul 16, 2014
5.910
5.910
5.700
5.710
4,247
-0.20(-3.38%)
Jul 15, 2014
5.970
6.100
5.750
5.910
9,945
-0.07(-1.17%)
Jul 14, 2014
5.900
6.150
5.800
5.980
14,188
+0.08(+1.36%)
Jul 11, 2014
5.800
6.050
5.800
5.900
8,424
+0.13(+2.25%)
Jul 10, 2014
6.100
6.100
5.620
5.770
9,131
-0.33(-5.41%)
Jul 09, 2014
5.850
6.200
5.850
6.100
11,378
+0.25(+4.27%)
Jul 08, 2014
6.000
6.000
5.600
5.850
18,389
-0.43(-6.85%)
Jul 07, 2014
6.450
6.460
5.500
6.280
42,291
-0.17(-2.64%)
Jul 03, 2014
6.450
6.450
6.450
0
-0.15(-2.27%)
Jul 02, 2014
6.710
6.740
6.500
6.600
44,289
-0.15(-2.22%)
Jul 01, 2014
6.990
6.990
6.420
6.750
71,625
+0.02(+0.30%)
Jun 30, 2014
6.405
6.800
6.310
6.730
22,487
+0.23(+3.54%)
Jun 27, 2014
6.100
6.530
6.100
6.500
25,790
+0.35(+5.69%)
Jun 26, 2014
6.220
6.300
6.150
6.150
26,897
-0.07(-1.13%)
Jun 25, 2014
6.575
6.600
6.160
6.220
30,207
-0.20(-3.12%)
Jun 24, 2014
6.755
6.760
6.300
6.420
29,125
-0.08(-1.23%)
Jun 23, 2014
6.000
6.500
5.990
6.500
47,400
+0.63(+10.73%)
Jun 20, 2014
5.390
5.900
5.390
5.870
52,124
+0.48(+8.91%)
Jun 19, 2014
4.830
5.390
4.830
5.390
22,232
+0.51(+10.45%)
Jun 18, 2014
4.845
4.880
4.830
4.880
6,873
+0.05(+1.04%)
Jun 17, 2014
4.870
4.870
4.650
4.830
16,547
+0.03(+0.63%)
Jun 16, 2014
4.800
4.850
4.760
4.800
16,617
-0.01(-0.21%)
Jun 13, 2014
4.860
4.860
4.750
4.810
8,660
-0.05(-1.03%)
Jun 12, 2014
4.830
4.870
4.745
4.860
7,962
+0.04(+0.83%)
Jun 11, 2014
4.520
4.880
4.400
4.820
22,795
+0.37(+8.31%)
Jun 10, 2014
4.900
4.900
4.260
4.450
71,986
-0.68(-13.26%)
Jun 06, 2014
5.250
5.350
5.060
5.130
14,963
-0.07(-1.35%)
Jun 05, 2014
5.210
5.280
5.120
5.200
7,355
-0.01(-0.19%)
Jun 04, 2014
5.230
5.260
5.120
5.210
7,988
-0.09(-1.70%)
Jun 03, 2014
5.400
5.500
5.230
5.300
17,979
-0.10(-1.85%)
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.