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
)
66.44
-1.66 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004
9.846
9.959
9.846
9.930
248,712
+0.08(+0.78%)
Aug 30, 2004
9.861
9.924
9.782
9.853
341,473
-0.01(-0.07%)
Aug 27, 2004
9.838
9.877
9.731
9.859
403,106
-0.00(-0.03%)
Aug 26, 2004
9.654
9.879
9.654
9.863
900,842
+0.22(+2.25%)
Aug 25, 2004
9.638
9.650
9.559
9.646
567,151
+0.01(+0.15%)
Aug 24, 2004
9.389
9.655
9.389
9.631
1,164,496
+0.27(+2.85%)
Aug 23, 2004
9.185
9.493
9.177
9.365
897,729
+0.17(+1.83%)
Aug 20, 2004
9.053
9.252
9.029
9.196
370,733
+0.14(+1.60%)
Aug 19, 2004
9.006
9.072
8.971
9.051
545,361
+0.05(+0.59%)
Aug 18, 2004
9.059
9.059
8.957
8.998
787,848
-0.08(-0.88%)
Aug 17, 2004
9.075
9.140
9.056
9.079
372,290
+0.02(+0.21%)
Aug 16, 2004
9.029
9.124
9.029
9.059
418,670
+0.05(+0.61%)
Aug 13, 2004
9.035
9.061
8.994
9.005
415,558
-0.03(-0.36%)
Aug 12, 2004
9.124
9.149
8.994
9.037
432,055
-0.12(-1.30%)
Aug 11, 2004
9.119
9.173
8.995
9.156
415,246
+0.04(+0.42%)
Aug 10, 2004
9.106
9.148
9.072
9.117
602,014
+0.03(+0.37%)
Aug 09, 2004
9.075
9.157
8.995
9.083
1,741,919
-0.21(-2.26%)
Aug 06, 2004
9.421
9.422
9.220
9.294
634,387
-0.14(-1.51%)
Aug 05, 2004
9.649
9.649
9.429
9.437
366,687
-0.23(-2.36%)
Aug 04, 2004
9.581
9.708
9.363
9.665
562,170
+0.08(+0.84%)
Aug 03, 2004
9.686
9.686
9.485
9.585
599,524
-0.10(-1.04%)
Aug 02, 2004
9.758
9.761
9.618
9.686
557,190
-0.11(-1.15%)
Jul 30, 2004
9.795
9.822
9.718
9.798
438,903
-0.03(-0.31%)
Jul 29, 2004
9.678
9.887
9.646
9.829
435,168
+0.15(+1.58%)
Jul 28, 2004
9.726
9.742
9.509
9.676
443,884
-0.07(-0.76%)
Jul 27, 2004
9.662
9.832
9.625
9.750
618,512
+0.15(+1.54%)
Jul 26, 2004
9.557
9.774
9.506
9.602
612,597
+0.08(+0.81%)
Jul 23, 2004
9.670
9.700
9.464
9.525
494,622
-0.08(-0.84%)
Jul 22, 2004
9.838
9.838
9.565
9.606
673,297
-0.26(-2.61%)
Jul 21, 2004
9.975
10.06
9.863
9.863
401,550
-0.13(-1.32%)
Jul 20, 2004
9.959
10.06
9.911
9.994
354,858
+0.06(+0.58%)
Jul 19, 2004
9.887
10.01
9.879
9.936
529,486
+0.09(+0.91%)
Jul 16, 2004
9.903
9.943
9.822
9.846
264,276
-0.02(-0.24%)
Jul 15, 2004
9.927
10.01
9.871
9.871
304,119
-0.03(-0.32%)
Jul 14, 2004
9.948
10.02
9.895
9.903
337,738
-0.04(-0.44%)
Jul 13, 2004
9.866
10.01
9.856
9.946
607,306
+0.13(+1.33%)
Jul 12, 2004
9.895
9.896
9.726
9.816
1,406,671
-0.08(-0.81%)
Jul 09, 2004
9.806
9.943
9.806
9.896
330,890
+0.08(+0.82%)
Jul 08, 2004
9.927
9.927
9.814
9.816
513,922
-0.12(-1.20%)
Jul 07, 2004
9.903
10.01
9.895
9.935
437,347
+0.04(+0.45%)
Jul 06, 2004
10.06
10.07
9.871
9.890
598,279
-0.18(-1.74%)
Jul 02, 2004
10.14
10.17
10.06
10.06
371,045
-0.10(-0.96%)
Jul 01, 2004
10.29
10.30
10.02
10.16
936,328
-0.10(-0.96%)
Jun 30, 2004
9.959
10.42
9.959
10.26
3,550,764
+0.58(+5.94%)
Jun 29, 2004
9.798
9.798
9.676
9.686
1,519,977
-0.14(-1.44%)
Jun 28, 2004
9.951
9.975
9.827
9.827
976,794
-0.12(-1.24%)
Jun 25, 2004
9.941
9.978
9.827
9.951
1,475,464
+0.01(+0.15%)
Jun 24, 2004
10.21
10.22
9.936
9.936
1,448,383
-0.28(-2.71%)
Jun 23, 2004
10.43
10.43
10.21
10.21
1,523,712
-0.22(-2.12%)
Jun 22, 2004
10.65
10.65
10.34
10.43
826,758
-0.20(-1.87%)
Jun 21, 2004
10.64
10.71
10.56
10.63
316,571
-0.02(-0.20%)
Jun 18, 2004
10.64
10.70
10.63
10.65
415,869
+0.02(+0.17%)
Jun 17, 2004
10.68
10.68
10.62
10.64
452,911
-0.03(-0.27%)
Jun 16, 2004
10.60
10.69
10.58
10.67
991,113
+0.06(+0.58%)
Jun 15, 2004
10.57
10.64
10.57
10.60
726,526
+0.04(+0.41%)
Jun 14, 2004
10.71
10.71
10.56
10.56
350,189
-0.15(-1.39%)
Jun 10, 2004
10.56
10.75
10.56
10.71
454,156
+0.15(+1.38%)
Jun 09, 2004
10.64
10.67
10.56
10.56
272,680
-0.09(-0.80%)
Jun 08, 2004
10.60
10.68
10.55
10.65
195,172
+0.04(+0.36%)
Jun 07, 2004
10.54
10.64
10.52
10.61
272,680
+0.08(+0.79%)
Jun 04, 2004
10.41
10.61
10.39
10.53
474,701
+0.17(+1.64%)
Jun 03, 2004
10.51
10.52
10.35
10.36
393,145
-0.12(-1.12%)
Jun 02, 2004
10.44
10.55
10.39
10.47
315,948
+0.03(+0.31%)
Jun 01, 2004
10.41
10.44
10.37
10.44
230,035
+0.03(+0.25%)
May 28, 2004
10.38
10.47
10.34
10.42
405,908
+0.02(+0.23%)
May 27, 2004
10.36
10.39
10.28
10.39
680,768
+0.04(+0.34%)
May 26, 2004
10.33
10.40
10.32
10.36
267,077
+0.01(+0.12%)
May 25, 2004
10.25
10.39
10.22
10.34
382,251
+0.08(+0.78%)
May 24, 2004
10.07
10.30
10.07
10.26
512,988
+0.19(+1.91%)
May 21, 2004
10.14
10.22
9.975
10.07
822,400
-0.06(-0.63%)
May 20, 2004
10.24
10.30
10.12
10.14
296,338
-0.11(-1.03%)
May 19, 2004
10.34
10.46
10.18
10.24
485,284
-0.06(-0.61%)
May 18, 2004
10.28
10.32
10.22
10.30
203,576
+0.06(+0.60%)
May 17, 2004
10.28
10.39
10.24
10.24
542,871
-0.09(-0.92%)
May 14, 2004
10.18
10.37
9.970
10.34
758,587
+0.21(+2.03%)
May 13, 2004
10.11
10.15
10.05
10.13
270,190
+0.02(+0.22%)
May 12, 2004
10.19
10.19
9.954
10.11
346,453
-0.08(-0.82%)
May 11, 2004
10.13
10.25
10.08
10.19
403,729
+0.07(+0.71%)
May 10, 2004
10.22
10.22
10.06
10.12
747,070
-0.03(-0.30%)
May 07, 2004
10.45
10.45
10.13
10.15
369,488
-0.31(-2.99%)
May 06, 2004
10.57
10.58
10.42
10.46
310,345
-0.13(-1.23%)
May 05, 2004
10.58
10.62
10.52
10.60
352,368
+0.03(+0.32%)
May 04, 2004
10.63
10.67
10.54
10.56
558,124
-0.08(-0.75%)
May 03, 2004
10.61
10.64
10.54
10.64
359,527
+0.05(+0.46%)
Apr 30, 2004
10.67
10.70
10.59
10.59
696,332
-0.07(-0.66%)
Apr 29, 2004
10.86
10.86
10.63
10.66
528,863
-0.18(-1.64%)
Apr 28, 2004
10.99
11.01
10.78
10.84
515,478
-0.17(-1.53%)
Apr 27, 2004
10.94
11.07
10.53
11.01
2,102,692
+0.10(+0.88%)
Apr 26, 2004
10.83
11.14
10.83
10.91
1,277,490
+0.17(+1.57%)
Apr 23, 2004
10.79
10.88
10.74
10.75
266,143
-0.05(-0.49%)
Apr 22, 2004
10.63
10.90
10.60
10.80
253,381
+0.20(+1.91%)
Apr 21, 2004
10.51
10.62
10.44
10.60
226,611
+0.07(+0.70%)
Apr 20, 2004
10.67
10.70
10.51
10.52
276,104
-0.13(-1.22%)
Apr 19, 2004
10.71
10.71
10.59
10.65
360,150
-0.06(-0.57%)
Apr 16, 2004
10.71
10.73
10.60
10.71
376,336
+0.01(+0.09%)
Apr 15, 2004
10.67
10.74
10.61
10.70
326,220
+0.06(+0.59%)
Apr 14, 2004
10.79
10.80
10.58
10.64
761,389
-0.15(-1.41%)
Apr 13, 2004
10.98
11.00
10.76
10.79
315,637
-0.19(-1.71%)
Apr 12, 2004
10.82
10.98
10.82
10.98
298,205
+0.12(+1.09%)
Apr 08, 2004
10.88
10.90
10.80
10.86
423,651
-0.04(-0.40%)
Apr 07, 2004
10.83
10.92
10.77
10.91
234,704
+0.06(+0.59%)
Apr 06, 2004
10.84
10.88
10.81
10.84
198,284
-0.00(-0.05%)
Apr 05, 2004
10.75
10.85
10.75
10.85
410,888
+0.10(+0.94%)
Apr 02, 2004
10.68
10.83
10.68
10.75
441,705
+0.11(+1.06%)
Apr 01, 2004
10.38
10.67
10.38
10.63
1,052,747
+0.33(+3.20%)
Mar 31, 2004
10.34
10.34
10.24
10.30
354,235
-0.02(-0.16%)
Mar 30, 2004
10.28
10.35
10.26
10.32
148,791
+0.02(+0.16%)
Mar 29, 2004
10.17
10.34
10.13
10.30
292,913
+0.14(+1.41%)
Mar 26, 2004
10.18
10.18
10.07
10.16
406,530
-0.02(-0.22%)
Mar 25, 2004
10.13
10.22
10.11
10.18
629,406
+0.05(+0.54%)
Mar 24, 2004
10.07
10.14
10.02
10.13
474,389
+0.06(+0.62%)
Mar 23, 2004
10.11
10.13
9.993
10.07
369,799
-0.04(-0.38%)
Mar 22, 2004
10.15
10.15
10.03
10.11
312,835
-0.05(-0.46%)
Mar 19, 2004
10.21
10.26
10.13
10.15
185,211
-0.08(-0.74%)
Mar 18, 2004
10.10
10.25
10.06
10.23
208,245
+0.12(+1.22%)
Mar 17, 2004
10.09
10.15
10.07
10.10
308,789
+0.08(+0.80%)
Mar 16, 2004
10.14
10.17
9.999
10.02
327,154
-0.15(-1.44%)
Mar 15, 2004
10.25
10.25
10.13
10.17
262,719
-0.09(-0.92%)
Mar 12, 2004
10.12
10.27
10.12
10.26
220,074
+0.12(+1.17%)
Mar 11, 2004
10.19
10.31
10.14
10.15
371,978
-0.06(-0.55%)
Mar 10, 2004
10.22
10.27
10.19
10.20
425,830
-0.02(-0.20%)
Mar 09, 2004
10.20
10.24
10.18
10.22
217,895
+0.01(+0.08%)
Mar 08, 2004
10.24
10.26
10.20
10.21
271,124
-0.03(-0.28%)
Mar 05, 2004
10.13
10.26
10.11
10.24
260,229
+0.09(+0.90%)
Mar 04, 2004
10.04
10.24
10.02
10.15
239,685
+0.09(+0.85%)
Mar 03, 2004
9.983
10.09
9.927
10.07
249,957
+0.08(+0.84%)
Mar 02, 2004
10.19
10.19
9.983
9.983
482,794
-0.23(-2.30%)
Mar 01, 2004
10.11
10.22
10.11
10.22
212,915
+0.09(+0.89%)
Feb 27, 2004
10.10
10.15
10.04
10.13
366,064
-0.00(-0.03%)
Feb 26, 2004
9.999
10.14
9.981
10.13
399,994
+0.13(+1.35%)
Feb 25, 2004
9.959
10.06
9.943
9.996
359,216
+0.02(+0.18%)
Feb 24, 2004
9.904
9.999
9.866
9.978
286,377
+0.08(+0.76%)
Feb 23, 2004
9.973
9.983
9.869
9.903
459,759
-0.08(-0.80%)
Feb 20, 2004
9.798
9.994
9.782
9.983
457,269
+0.18(+1.89%)
Feb 19, 2004
9.856
9.899
9.798
9.798
282,641
-0.10(-0.99%)
Feb 18, 2004
9.983
9.986
9.866
9.896
522,638
-0.12(-1.19%)
Feb 17, 2004
9.919
10.03
9.911
10.02
353,613
+0.09(+0.87%)
Feb 13, 2004
9.975
10.06
9.903
9.928
204,510
-0.02(-0.23%)
Feb 12, 2004
10.10
10.12
9.944
9.951
254,004
-0.15(-1.46%)
Feb 11, 2004
9.935
10.10
9.912
10.10
424,896
+0.18(+1.83%)
Feb 10, 2004
9.854
9.941
9.822
9.917
447,619
+0.08(+0.80%)
Feb 09, 2004
9.879
9.917
9.801
9.838
481,549
-0.01(-0.11%)
Feb 06, 2004
9.822
9.911
9.806
9.850
612,909
+0.05(+0.52%)
Feb 05, 2004
9.919
10.04
9.789
9.798
727,460
-0.11(-1.13%)
Feb 04, 2004
9.951
10.07
9.911
9.911
621,625
-0.18(-1.83%)
Feb 03, 2004
10.18
10.22
10.09
10.10
515,167
-0.12(-1.18%)
Feb 02, 2004
10.15
10.25
10.13
10.22
528,863
+0.08(+0.78%)
Jan 30, 2004
10.24
10.27
10.14
10.14
455,401
-0.13(-1.31%)
Jan 29, 2004
10.28
10.28
10.15
10.27
832,672
+0.01(+0.08%)
Jan 28, 2004
10.32
10.40
10.12
10.26
2,864,704
+0.55(+5.62%)
Jan 27, 2004
9.350
9.782
9.332
9.718
748,004
+0.37(+3.95%)
Jan 26, 2004
9.220
9.382
9.196
9.349
562,170
+0.06(+0.64%)
Jan 23, 2004
9.373
9.377
9.287
9.289
705,047
-0.10(-1.03%)
Jan 22, 2004
9.487
9.490
9.357
9.385
508,319
-0.10(-1.07%)
Jan 21, 2004
9.630
9.631
9.463
9.487
321,862
-0.13(-1.40%)
Jan 20, 2004
9.630
9.694
9.589
9.622
327,154
+0.02(+0.25%)
Jan 16, 2004
9.620
9.678
9.585
9.597
412,756
-0.02(-0.23%)
Jan 15, 2004
9.581
9.638
9.496
9.620
361,395
+0.05(+0.57%)
Jan 14, 2004
9.559
9.623
9.504
9.565
194,860
+0.01(+0.08%)
Jan 13, 2004
9.614
9.638
9.480
9.557
349,255
-0.07(-0.75%)
Jan 12, 2004
9.678
9.758
9.612
9.630
282,019
-0.05(-0.55%)
Jan 09, 2004
9.535
9.705
9.479
9.683
511,120
+0.13(+1.38%)
Jan 08, 2004
9.610
9.622
9.527
9.551
193,927
-0.08(-0.78%)
Jan 07, 2004
9.649
9.649
9.495
9.626
253,381
-0.04(-0.45%)
Jan 06, 2004
9.654
9.712
9.586
9.670
382,251
+0.03(+0.33%)
Jan 05, 2004
9.557
9.638
9.557
9.638
220,385
+0.07(+0.74%)
Jan 02, 2004
9.504
9.589
9.493
9.567
306,610
+0.06(+0.68%)
Dec 31, 2003
9.581
9.602
9.503
9.503
602,636
-0.09(-0.90%)
Dec 30, 2003
9.573
9.589
9.548
9.589
214,160
+0.01(+0.10%)
Dec 29, 2003
9.493
9.586
9.479
9.580
350,500
+0.07(+0.74%)
Dec 26, 2003
9.477
9.536
9.477
9.509
91,516
+0.03(+0.36%)
Dec 24, 2003
9.472
9.543
9.438
9.475
142,254
+0.00(+0.05%)
Dec 23, 2003
9.485
9.511
9.418
9.471
370,111
-0.01(-0.07%)
Dec 22, 2003
9.438
9.532
9.432
9.477
540,381
+0.02(+0.24%)
Dec 19, 2003
9.445
9.455
9.345
9.455
573,687
-0.01(-0.07%)
Dec 18, 2003
9.381
9.463
9.349
9.461
473,767
+0.08(+0.86%)
Dec 17, 2003
9.302
9.381
9.260
9.381
293,536
+0.03(+0.34%)
Dec 16, 2003
9.397
9.419
9.260
9.349
354,547
-0.05(-0.53%)
Dec 15, 2003
9.475
9.493
9.390
9.398
261,163
-0.04(-0.37%)
Dec 12, 2003
9.406
9.442
9.377
9.434
275,793
+0.00(+0.05%)
Dec 11, 2003
9.276
9.429
9.276
9.429
301,007
+0.17(+1.82%)
Dec 10, 2003
9.422
9.422
9.260
9.260
335,559
-0.19(-1.97%)
Dec 09, 2003
9.493
9.509
9.445
9.447
311,279
-0.01(-0.07%)
Dec 08, 2003
9.345
9.475
9.328
9.453
440,460
+0.11(+1.15%)
Dec 05, 2003
9.406
9.406
9.347
9.345
302,563
-0.07(-0.77%)
Dec 04, 2003
9.532
9.533
9.403
9.418
1,480,756
-0.14(-1.50%)
Dec 03, 2003
9.678
9.739
9.559
9.561
702,868
-0.08(-0.80%)
Dec 02, 2003
9.659
9.659
9.607
9.638
501,782
-0.03(-0.32%)
Dec 01, 2003
9.589
9.687
9.589
9.668
594,543
+0.11(+1.18%)
Nov 28, 2003
9.622
9.622
9.556
9.556
65,991
-0.04(-0.45%)
Nov 26, 2003
9.517
9.607
9.508
9.599
151,593
+0.12(+1.29%)
Nov 25, 2003
9.434
9.479
9.434
9.477
263,964
+0.02(+0.20%)
Nov 24, 2003
9.300
9.482
9.300
9.458
258,984
+0.19(+2.05%)
Nov 21, 2003
9.286
9.286
9.201
9.268
381,317
+0.01(+0.16%)
Nov 20, 2003
9.276
9.334
9.252
9.254
508,941
-0.09(-0.95%)
Nov 19, 2003
9.371
9.371
9.332
9.342
384,430
-0.03(-0.29%)
Nov 18, 2003
9.389
9.453
9.369
9.369
159,686
-0.04(-0.38%)
Nov 17, 2003
9.366
9.410
9.339
9.405
227,233
-0.04(-0.46%)
Nov 14, 2003
9.517
9.589
9.405
9.448
477,813
-0.09(-0.89%)
Nov 13, 2003
9.520
9.541
9.472
9.533
184,277
+0.01(+0.13%)
Nov 12, 2003
9.332
9.520
9.329
9.520
377,270
+0.20(+2.19%)
Nov 11, 2003
9.365
9.365
9.316
9.316
164,355
-0.02(-0.17%)
Nov 10, 2003
9.479
9.498
9.332
9.332
397,503
-0.18(-1.94%)
Nov 07, 2003
9.541
9.597
9.541
9.517
524,505
-0.01(-0.10%)
Nov 06, 2003
9.533
9.533
9.466
9.527
338,360
-0.02(-0.19%)
Nov 05, 2003
9.270
9.636
9.458
9.544
1,216,791
+0.10(+1.02%)
Nov 04, 2003
9.270
9.453
9.270
9.448
330,080
+0.18(+1.94%)
Nov 03, 2003
9.276
9.292
9.276
9.268
759,938
-0.01(-0.09%)
Oct 31, 2003
9.220
9.339
9.186
9.276
4,601,643
+0.04(+0.40%)
Oct 30, 2003
9.260
9.260
9.135
9.239
1,437,177
-0.05(-0.57%)
Oct 29, 2003
9.286
9.373
9.242
9.292
454,779
+0.01(+0.09%)
Oct 28, 2003
9.196
9.320
9.087
9.284
1,184,106
+0.25(+2.74%)
Oct 27, 2003
9.063
9.092
9.018
9.037
227,856
-0.02(-0.21%)
Oct 24, 2003
9.051
9.095
9.051
9.056
141,943
+0.00(+0.04%)
Oct 23, 2003
8.995
9.077
8.995
9.053
236,883
-0.03(-0.28%)
Oct 22, 2003
8.979
9.111
8.976
9.079
329,333
+0.09(+1.02%)
Oct 21, 2003
8.984
9.043
8.984
8.987
176,495
+0.02(+0.23%)
Oct 20, 2003
9.059
9.059
8.995
8.966
193,615
-0.09(-1.05%)
Oct 17, 2003
9.128
9.135
9.059
9.061
146,612
-0.08(-0.88%)
Oct 16, 2003
9.039
9.141
9.027
9.141
188,324
+0.10(+1.14%)
Oct 15, 2003
9.067
9.090
9.027
9.039
233,148
-0.04(-0.39%)
Oct 14, 2003
9.067
9.098
9.027
9.074
339,605
+0.04(+0.48%)
Oct 13, 2003
9.055
9.047
9.003
9.030
191,436
-0.02(-0.27%)
Oct 10, 2003
9.011
9.051
9.000
9.055
126,068
+0.06(+0.70%)
Oct 09, 2003
9.042
9.092
8.957
8.992
199,530
-0.02(-0.23%)
Oct 08, 2003
9.035
9.059
8.990
9.013
245,288
-0.06(-0.67%)
Oct 07, 2003
9.035
9.074
8.990
9.074
194,238
+0.04(+0.43%)
Oct 06, 2003
8.955
9.027
8.953
9.035
140,698
+0.08(+0.90%)
Oct 03, 2003
8.955
9.061
8.955
8.955
208,245
+0.01(+0.07%)
Oct 02, 2003
8.891
8.955
8.886
8.949
174,627
+0.07(+0.83%)
Oct 01, 2003
8.770
8.875
8.764
8.875
275,482
+0.09(+1.01%)
Sep 30, 2003
8.730
8.818
8.688
8.786
475,634
+0.09(+1.05%)
Sep 29, 2003
8.553
8.725
8.553
8.695
362,017
+0.16(+1.84%)
Sep 26, 2003
8.586
8.645
8.526
8.537
407,464
-0.05(-0.56%)
Sep 25, 2003
8.714
8.767
8.586
8.586
895,862
-0.23(-2.64%)
Sep 24, 2003
8.865
8.876
8.810
8.818
146,923
-0.04(-0.51%)
Sep 23, 2003
8.777
8.865
8.753
8.863
492,755
+0.09(+0.99%)
Sep 22, 2003
8.941
8.952
8.777
8.777
677,655
-0.15(-1.64%)
Sep 19, 2003
8.944
8.995
8.923
8.923
304,119
-0.03(-0.34%)
Sep 18, 2003
9.035
9.043
9.021
8.953
559,057
-0.09(-0.99%)
Sep 17, 2003
9.058
9.075
9.027
9.043
313,458
+0.00(+0.05%)
Sep 16, 2003
9.075
9.075
9.019
9.039
328,088
-0.02(-0.23%)
Sep 15, 2003
9.075
9.100
9.035
9.059
390,655
+0.01(+0.11%)
Sep 12, 2003
9.082
9.124
9.042
9.050
449,487
-0.03(-0.35%)
Sep 11, 2003
9.075
9.092
9.048
9.082
225,677
-0.00(-0.05%)
Sep 10, 2003
9.108
9.148
9.027
9.087
550,964
+0.02(+0.19%)
Sep 09, 2003
9.119
9.119
8.995
9.069
665,826
-0.05(-0.55%)
Sep 08, 2003
9.156
9.204
9.119
9.119
388,165
-0.02(-0.19%)
Sep 05, 2003
9.177
9.191
9.092
9.136
309,100
-0.04(-0.44%)
Sep 04, 2003
9.051
9.183
8.979
9.177
549,408
+0.03(+0.32%)
Sep 03, 2003
9.180
9.251
9.148
9.148
670,495
-0.03(-0.35%)
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.