Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban-Gro Inc (NQ: UGRO )

1.350 -0.140 (-9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.050 1.150 0.9988 1.000 382,091 -0.02(-1.96%)
Aug 30, 2023 1.020 1.290 1.010 1.020 260,398 -0.01(-1.45%)
Aug 29, 2023 1.050 1.090 1.010 1.035 43,765 -0.02(-1.43%)
Aug 28, 2023 1.060 1.124 1.050 1.050 30,506 -0.06(-5.41%)
Aug 25, 2023 1.070 1.130 1.040 1.110 25,251 +0.01(+0.91%)
Aug 24, 2023 1.090 1.100 1.040 1.100 76,018 +0.00(+0.00%)
Aug 23, 2023 1.090 1.120 1.070 1.100 34,560 -0.02(-1.79%)
Aug 22, 2023 1.150 1.150 1.090 1.120 20,613 +0.01(+0.53%)
Aug 21, 2023 1.150 1.170 1.101 1.114 8,078 -0.04(-3.12%)
Aug 18, 2023 1.140 1.190 1.120 1.150 11,039 +0.01(+0.88%)
Aug 17, 2023 1.100 1.180 1.089 1.140 20,356 +0.03(+2.70%)
Aug 16, 2023 1.210 1.210 1.100 1.110 27,529 -0.01(-0.89%)
Aug 15, 2023 1.160 1.190 1.110 1.120 40,251 -0.10(-8.08%)
Aug 14, 2023 1.230 1.230 1.150 1.218 56,144 +0.04(+3.26%)
Aug 11, 2023 1.170 1.200 1.140 1.180 28,889 -0.02(-1.67%)
Aug 10, 2023 1.170 1.210 1.150 1.200 18,161 +0.01(+0.84%)
Aug 09, 2023 1.225 1.240 1.160 1.190 44,742 +0.00(+0.00%)
Aug 08, 2023 1.190 1.240 1.177 1.190 111,688 -0.01(-0.83%)
Aug 07, 2023 1.230 1.239 1.190 1.200 19,283 -0.05(-4.00%)
Aug 04, 2023 1.210 1.280 1.200 1.250 44,430 +0.05(+4.17%)
Aug 03, 2023 1.250 1.340 1.200 1.200 100,348 -0.08(-6.25%)
Aug 02, 2023 1.290 1.300 1.230 1.280 27,363 -0.02(-1.54%)
Aug 01, 2023 1.370 1.384 1.230 1.300 56,877 -0.04(-3.35%)
Jul 31, 2023 1.250 1.360 1.250 1.345 33,128 +0.08(+6.75%)
Jul 28, 2023 1.290 1.330 1.250 1.260 110,030 -0.04(-3.08%)
Jul 27, 2023 1.370 1.372 1.292 1.300 75,916 -0.09(-6.47%)
Jul 26, 2023 1.390 1.450 1.350 1.390 67,924 +0.02(+1.46%)
Jul 25, 2023 1.371 1.410 1.350 1.370 42,091 +0.00(+0.00%)
Jul 24, 2023 1.390 1.449 1.350 1.370 37,356 -0.04(-2.84%)
Jul 21, 2023 1.425 1.480 1.350 1.410 73,920 +0.00(+0.00%)
Jul 20, 2023 1.520 1.520 1.400 1.410 76,441 -0.11(-7.24%)
Jul 19, 2023 1.400 1.562 1.370 1.520 185,826 +0.14(+10.14%)
Jul 18, 2023 1.360 1.420 1.350 1.380 30,711 -0.01(-0.72%)
Jul 17, 2023 1.530 1.590 1.330 1.390 182,905 -0.12(-7.95%)
Jul 14, 2023 1.450 1.550 1.450 1.510 134,309 +0.05(+3.42%)
Jul 13, 2023 1.650 1.650 1.410 1.460 279,338 -0.19(-11.52%)
Jul 12, 2023 1.750 1.752 1.570 1.650 128,994 -0.07(-4.07%)
Jul 11, 2023 1.900 1.930 1.650 1.720 252,793 -0.27(-13.57%)
Jul 10, 2023 1.900 2.100 1.720 1.990 910,082 +0.09(+4.74%)
Jul 07, 2023 1.520 2.030 1.470 1.900 2,010,295 +0.43(+29.25%)
Jul 06, 2023 1.280 1.570 1.250 1.470 320,134 +0.25(+20.49%)
Jul 05, 2023 1.240 1.260 1.210 1.220 26,010 -0.07(-5.43%)
Jul 03, 2023 1.200 1.330 1.170 1.290 34,061 +0.11(+9.32%)
Jun 30, 2023 1.150 1.200 1.150 1.180 19,772 +0.00(+0.00%)
Jun 29, 2023 1.180 1.200 1.155 1.180 7,989 -0.02(-1.67%)
Jun 28, 2023 1.130 1.220 1.130 1.200 13,031 +0.03(+2.56%)
Jun 27, 2023 1.220 1.220 1.090 1.170 129,189 -0.04(-3.59%)
Jun 26, 2023 1.350 1.350 1.190 1.214 69,931 -0.12(-8.75%)
Jun 23, 2023 1.300 1.420 1.263 1.330 76,169 +0.03(+2.31%)
Jun 22, 2023 1.370 1.370 1.280 1.300 29,881 -0.05(-3.70%)
Jun 21, 2023 1.460 1.460 1.320 1.350 58,712 -0.09(-6.25%)
Jun 20, 2023 1.430 1.470 1.400 1.440 38,680 +0.03(+2.13%)
Jun 16, 2023 1.420 1.430 1.370 1.410 26,039 +0.03(+2.17%)
Jun 15, 2023 1.380 1.430 1.360 1.380 53,068 -0.38(-21.59%)
May 08, 2023 1.810 1.940 1.750 1.760 152,464 -0.28(-13.73%)
May 05, 2023 2.120 2.170 1.970 2.040 58,216 -0.03(-1.45%)
May 04, 2023 1.960 2.200 1.900 2.070 39,108 +0.16(+8.38%)
May 03, 2023 1.890 1.990 1.890 1.910 32,065 -0.01(-0.52%)
May 02, 2023 1.830 1.990 1.830 1.920 39,253 +0.09(+4.92%)
May 01, 2023 1.990 2.010 1.830 1.830 20,480 -0.12(-6.15%)
Apr 28, 2023 1.920 2.042 1.910 1.950 25,641 +0.04(+2.09%)
Apr 27, 2023 1.970 1.970 1.836 1.910 41,142 +0.05(+2.96%)
Apr 26, 2023 1.860 1.910 1.790 1.855 32,203 +0.06(+3.63%)
Apr 25, 2023 1.850 1.880 1.780 1.790 44,890 -0.03(-1.65%)
Apr 24, 2023 1.960 2.039 1.810 1.820 45,140 -0.13(-6.67%)
Apr 21, 2023 1.970 1.980 1.860 1.950 27,555 +0.00(+0.00%)
Apr 20, 2023 1.990 2.270 1.900 1.950 264,496 -0.02(-1.02%)
Apr 19, 2023 2.020 2.040 1.948 1.970 28,917 -0.11(-5.29%)
Apr 18, 2023 2.240 2.300 1.980 2.080 98,940 -0.14(-6.31%)
Apr 17, 2023 2.110 2.320 1.930 2.220 256,848 +0.14(+6.73%)
Apr 14, 2023 1.770 2.240 1.750 2.080 464,448 +0.31(+17.51%)
Apr 13, 2023 1.640 1.800 1.640 1.770 286,912 +0.14(+8.59%)
Apr 12, 2023 1.990 2.058 1.500 1.630 1,277,440 -0.09(-5.23%)
Apr 11, 2023 2.350 2.360 1.700 1.720 144,372 -0.62(-26.50%)
Apr 10, 2023 2.390 2.410 2.240 2.340 27,363 -0.05(-2.09%)
Apr 06, 2023 2.570 2.650 2.290 2.390 82,071 -0.22(-8.43%)
Apr 05, 2023 2.720 2.720 2.495 2.610 16,807 -0.15(-5.43%)
Apr 04, 2023 2.740 2.770 2.670 2.760 10,623 +0.07(+2.60%)
Apr 03, 2023 2.790 2.820 2.600 2.690 34,536 -0.01(-0.37%)
Mar 31, 2023 2.550 2.980 2.440 2.700 33,813 +0.05(+1.88%)
Mar 30, 2023 2.450 2.720 2.450 2.650 38,440 +0.17(+6.86%)
Mar 29, 2023 2.470 2.530 2.440 2.480 14,969 +0.01(+0.40%)
Mar 28, 2023 2.520 2.570 2.470 2.470 8,773 -0.12(-4.63%)
Mar 27, 2023 2.610 2.624 2.490 2.590 11,655 +0.01(+0.39%)
Mar 24, 2023 2.510 2.619 2.510 2.580 4,876 +0.03(+1.18%)
Mar 23, 2023 2.700 2.780 2.510 2.550 15,895 -0.06(-2.30%)
Mar 22, 2023 2.430 2.780 2.430 2.610 63,803 +0.23(+9.66%)
Mar 21, 2023 2.610 2.640 2.380 2.380 61,430 -0.18(-7.03%)
Mar 20, 2023 2.750 2.930 2.500 2.560 77,377 -0.23(-8.24%)
Mar 17, 2023 3.070 3.290 2.770 2.790 66,104 -0.22(-7.31%)
Mar 16, 2023 3.260 3.260 3.010 3.010 46,937 -0.21(-6.52%)
Mar 15, 2023 3.180 3.360 3.180 3.220 7,841 +0.05(+1.58%)
Mar 14, 2023 3.480 3.630 3.150 3.170 65,229 -0.37(-10.45%)
Mar 13, 2023 3.430 3.540 3.369 3.540 9,919 +0.12(+3.51%)
Mar 10, 2023 3.450 3.580 3.350 3.420 38,354 -0.01(-0.29%)
Mar 09, 2023 3.520 3.598 3.400 3.430 12,862 -0.02(-0.58%)
Mar 08, 2023 3.430 3.660 3.420 3.450 23,250 -0.08(-2.27%)
Mar 07, 2023 3.570 3.570 3.360 3.530 22,059 -0.01(-0.28%)
Mar 06, 2023 3.610 3.740 3.450 3.540 26,698 -0.08(-2.21%)
Mar 03, 2023 3.580 3.680 3.580 3.620 11,090 +0.00(+0.00%)
Mar 02, 2023 3.310 3.670 3.310 3.620 28,317 +0.28(+8.38%)
Mar 01, 2023 3.590 3.760 3.310 3.340 39,049 -0.10(-2.91%)
Feb 28, 2023 3.760 3.760 3.350 3.440 159,495 -0.37(-9.71%)
Feb 27, 2023 3.770 3.839 3.670 3.810 12,629 +0.11(+2.97%)
Feb 24, 2023 3.790 3.900 3.700 3.700 6,867 -0.12(-3.14%)
Feb 23, 2023 3.650 3.890 3.650 3.820 21,879 +0.08(+2.14%)
Feb 22, 2023 4.050 4.100 3.740 3.740 15,291 -0.16(-4.10%)
Feb 21, 2023 3.850 4.160 3.850 3.900 14,692 -0.10(-2.50%)
Feb 17, 2023 4.059 4.149 4.000 4.000 14,815 -0.07(-1.72%)
Feb 16, 2023 3.840 4.120 3.840 4.070 23,416 +0.17(+4.36%)
Feb 15, 2023 3.780 4.140 3.716 3.900 29,762 +0.10(+2.63%)
Feb 14, 2023 3.770 3.860 3.580 3.800 31,381 -0.05(-1.30%)
Feb 13, 2023 3.760 3.940 3.750 3.850 6,361 +0.09(+2.39%)
Feb 10, 2023 3.810 3.943 3.760 3.760 38,236 -0.08(-2.08%)
Feb 09, 2023 4.150 4.280 3.800 3.840 22,732 -0.19(-4.71%)
Feb 08, 2023 3.910 4.190 3.910 4.030 12,268 +0.17(+4.40%)
Feb 07, 2023 4.210 4.289 3.850 3.860 32,129 -0.46(-10.65%)
Feb 06, 2023 4.330 4.350 4.170 4.320 18,027 -0.05(-1.15%)
Feb 03, 2023 4.330 4.470 4.240 4.370 47,620 +0.13(+3.07%)
Feb 02, 2023 4.030 4.330 3.960 4.240 72,679 +0.22(+5.47%)
Feb 01, 2023 3.740 4.020 3.586 4.020 78,615 +0.22(+5.79%)
Jan 31, 2023 3.570 3.860 3.570 3.800 69,687 +0.06(+1.60%)
Jan 30, 2023 3.600 3.872 3.577 3.740 35,348 +0.14(+3.89%)
Jan 27, 2023 3.680 3.790 3.420 3.600 45,455 -0.06(-1.64%)
Jan 26, 2023 3.700 3.700 3.450 3.660 28,025 +0.02(+0.55%)
Jan 25, 2023 3.360 3.700 3.360 3.640 14,180 +0.25(+7.37%)
Jan 24, 2023 3.430 3.500 3.330 3.390 27,696 -0.10(-2.87%)
Jan 23, 2023 3.370 3.510 3.370 3.490 20,516 +0.03(+0.87%)
Jan 20, 2023 3.330 3.490 3.330 3.460 12,326 +0.21(+6.46%)
Jan 19, 2023 3.440 3.500 3.250 3.250 58,241 -0.15(-4.41%)
Jan 18, 2023 3.750 4.010 3.360 3.400 84,619 -0.38(-10.05%)
Jan 17, 2023 3.370 3.900 3.360 3.780 119,219 +0.45(+13.51%)
Jan 13, 2023 3.110 3.390 3.105 3.330 52,153 +0.13(+4.06%)
Jan 12, 2023 3.000 3.255 3.000 3.200 35,806 +0.15(+4.92%)
Jan 11, 2023 3.020 3.240 3.020 3.050 38,197 -0.01(-0.33%)
Jan 10, 2023 2.900 3.100 2.900 3.060 27,117 +0.16(+5.52%)
Jan 09, 2023 2.980 3.250 2.900 2.900 50,396 -0.11(-3.65%)
Jan 06, 2023 3.080 3.155 3.010 3.010 19,105 -0.09(-2.90%)
Jan 05, 2023 3.080 3.210 2.950 3.100 22,899 +0.05(+1.64%)
Jan 04, 2023 2.850 3.297 2.810 3.050 37,135 +0.27(+9.71%)
Jan 03, 2023 2.650 2.841 2.650 2.780 23,840 +0.06(+2.21%)
Dec 30, 2022 2.750 2.870 2.630 2.720 113,476 -0.12(-4.23%)
Dec 29, 2022 2.860 3.090 2.770 2.840 38,774 +0.04(+1.43%)
Dec 28, 2022 3.110 3.130 2.800 2.800 94,104 -0.40(-12.50%)
Dec 27, 2022 3.000 3.410 3.000 3.200 25,904 +0.20(+6.67%)
Dec 23, 2022 3.140 3.280 3.000 3.000 19,722 -0.23(-7.12%)
Dec 22, 2022 3.210 3.400 3.048 3.230 28,850 -0.02(-0.62%)
Dec 21, 2022 3.210 3.470 3.210 3.250 20,744 +0.01(+0.31%)
Dec 20, 2022 3.360 3.610 3.240 3.240 27,367 -0.11(-3.28%)
Dec 19, 2022 3.830 3.830 3.285 3.350 25,130 -0.14(-4.01%)
Dec 16, 2022 3.200 3.670 3.200 3.490 39,428 +0.28(+8.72%)
Dec 15, 2022 3.130 3.374 3.130 3.210 35,346 -0.17(-4.89%)
Dec 14, 2022 4.120 4.150 3.230 3.375 142,788 -0.72(-17.68%)
Dec 13, 2022 4.320 4.380 3.910 4.100 33,109 -0.12(-2.84%)
Dec 12, 2022 4.350 4.680 4.200 4.220 11,386 -0.26(-5.80%)
Dec 09, 2022 4.640 4.740 4.390 4.480 26,160 -0.02(-0.44%)
Dec 08, 2022 4.600 4.620 4.350 4.500 29,431 -0.14(-3.02%)
Dec 07, 2022 4.640 4.770 4.514 4.640 18,132 -0.13(-2.73%)
Dec 06, 2022 4.900 5.000 4.660 4.770 48,512 -0.18(-3.64%)
Dec 05, 2022 4.950 5.040 4.660 4.950 61,785 +0.01(+0.20%)
Dec 02, 2022 4.890 4.950 4.700 4.940 68,193 +0.19(+4.00%)
Dec 01, 2022 4.880 4.964 4.640 4.750 68,611 -0.20(-4.04%)
Nov 30, 2022 4.650 4.950 4.420 4.950 37,824 +0.44(+9.76%)
Nov 29, 2022 4.450 4.598 4.360 4.510 16,200 +0.06(+1.35%)
Nov 28, 2022 4.500 4.520 4.250 4.450 20,604 -0.11(-2.41%)
Nov 25, 2022 4.360 4.730 4.323 4.560 10,230 +0.22(+5.07%)
Nov 23, 2022 4.615 4.615 4.340 4.340 24,694 +0.01(+0.23%)
Nov 22, 2022 4.310 4.640 4.200 4.330 10,566 +0.03(+0.70%)
Nov 21, 2022 4.370 4.470 4.220 4.300 25,768 -0.14(-3.15%)
Nov 18, 2022 4.690 4.700 4.350 4.440 23,984 -0.13(-2.84%)
Nov 17, 2022 4.390 4.590 4.330 4.570 25,951 +0.26(+6.03%)
Nov 16, 2022 4.160 4.400 4.100 4.310 24,365 +0.15(+3.61%)
Nov 15, 2022 4.150 4.250 3.960 4.160 30,529 +0.06(+1.46%)
Nov 14, 2022 3.900 4.240 3.900 4.100 37,393 +0.18(+4.59%)
Nov 11, 2022 4.300 4.360 3.870 3.920 89,060 -0.22(-5.31%)
Nov 10, 2022 4.100 4.255 4.020 4.140 61,325 +0.16(+4.02%)
Nov 09, 2022 4.130 4.172 3.980 3.980 26,006 -0.13(-3.16%)
Nov 08, 2022 3.990 4.230 3.980 4.110 26,195 +0.11(+2.75%)
Nov 07, 2022 3.950 4.050 3.905 4.000 21,588 +0.17(+4.44%)
Nov 04, 2022 3.900 3.960 3.780 3.830 32,962 +0.01(+0.26%)
Nov 03, 2022 3.880 3.890 3.750 3.820 62,917 -0.10(-2.55%)
Nov 02, 2022 4.000 4.050 3.800 3.920 43,564 -0.14(-3.45%)
Nov 01, 2022 4.030 4.280 3.980 4.060 11,559 +0.00(+0.00%)
Oct 31, 2022 3.960 4.140 3.810 4.060 98,940 +0.13(+3.31%)
Oct 28, 2022 3.940 4.120 3.900 3.930 56,127 -0.10(-2.48%)
Oct 27, 2022 4.410 4.410 3.901 4.030 83,227 -0.33(-7.57%)
Oct 26, 2022 4.620 4.620 4.330 4.360 29,477 -0.27(-5.83%)
Oct 25, 2022 4.390 4.700 4.390 4.630 105,760 +0.17(+3.81%)
Oct 24, 2022 4.500 4.540 4.277 4.460 31,927 -0.10(-2.19%)
Oct 21, 2022 4.330 4.580 4.160 4.560 99,899 +0.21(+4.83%)
Oct 20, 2022 3.855 4.500 3.855 4.350 78,750 +0.49(+12.69%)
Oct 19, 2022 3.950 4.150 3.840 3.860 84,965 -0.12(-3.02%)
Oct 18, 2022 4.210 4.330 3.950 3.980 81,067 -0.16(-3.86%)
Oct 17, 2022 3.880 4.190 3.880 4.140 67,650 +0.31(+8.09%)
Oct 14, 2022 3.820 3.940 3.760 3.830 52,004 +0.00(+0.00%)
Oct 13, 2022 3.690 3.900 3.490 3.830 35,878 +0.01(+0.26%)
Oct 12, 2022 3.810 3.990 3.770 3.820 20,424 -0.03(-0.78%)
Oct 11, 2022 3.550 4.170 3.460 3.850 209,512 +0.45(+13.24%)
Oct 10, 2022 3.530 3.577 3.400 3.400 13,555 -0.12(-3.41%)
Oct 07, 2022 3.530 3.750 3.395 3.520 139,175 -0.05(-1.40%)
Oct 06, 2022 3.300 3.700 3.090 3.570 237,611 +0.27(+8.18%)
Oct 05, 2022 3.130 3.380 3.070 3.300 45,439 +0.14(+4.43%)
Oct 04, 2022 2.980 3.240 2.941 3.160 46,285 +0.31(+10.88%)
Oct 03, 2022 2.790 2.980 2.760 2.850 85,582 +0.06(+2.15%)
Sep 30, 2022 2.780 2.980 2.760 2.790 104,675 +0.03(+1.09%)
Sep 29, 2022 2.750 2.950 2.740 2.760 30,564 -0.01(-0.36%)
Sep 28, 2022 2.870 3.000 2.760 2.770 58,765 -0.07(-2.46%)
Sep 27, 2022 2.870 2.870 2.800 2.840 27,422 +0.06(+2.16%)
Sep 26, 2022 2.870 2.945 2.745 2.780 47,843 -0.13(-4.47%)
Sep 23, 2022 3.030 3.075 2.800 2.910 105,207 -0.13(-4.28%)
Sep 22, 2022 3.040 3.100 2.970 3.040 64,938 +0.00(+0.00%)
Sep 21, 2022 3.060 3.090 2.970 3.040 73,061 +0.01(+0.33%)
Sep 20, 2022 3.000 3.090 2.960 3.030 72,572 +0.03(+1.00%)
Sep 19, 2022 3.070 3.119 2.980 3.000 68,993 -0.10(-3.23%)
Sep 16, 2022 3.090 3.160 3.000 3.100 93,245 -0.02(-0.64%)
Sep 15, 2022 3.080 3.200 3.010 3.120 106,337 +0.02(+0.65%)
Sep 14, 2022 3.130 3.155 2.910 3.100 178,417 +0.04(+1.31%)
Sep 13, 2022 3.150 3.220 2.945 3.060 146,705 -0.14(-4.38%)
Sep 12, 2022 3.450 3.500 3.190 3.200 250,215 -0.07(-2.14%)
Sep 09, 2022 3.610 3.761 3.200 3.270 369,576 -0.31(-8.66%)
Sep 08, 2022 3.770 3.850 3.550 3.580 144,831 -0.13(-3.50%)
Sep 07, 2022 3.620 3.740 3.530 3.710 29,073 +0.10(+2.77%)
Sep 06, 2022 3.710 3.840 3.600 3.610 37,164 -0.10(-2.70%)
Sep 02, 2022 3.680 3.870 3.600 3.710 14,356 -0.01(-0.27%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.