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
Urban-Gro Inc
(NQ:
UGRO
)
1.710
-0.040 (-2.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2022
3.780
3.840
3.700
3.720
23,879
-0.05(-1.33%)
Aug 31, 2022
3.700
3.862
3.700
3.770
35,254
+0.09(+2.45%)
Aug 30, 2022
3.700
3.890
3.640
3.680
68,434
+0.02(+0.55%)
Aug 29, 2022
3.540
3.790
3.510
3.660
130,974
+0.04(+1.10%)
Aug 26, 2022
3.750
3.947
3.510
3.620
151,546
-0.16(-4.23%)
Aug 25, 2022
3.700
3.927
3.630
3.780
152,289
+0.12(+3.28%)
Aug 24, 2022
3.780
4.000
3.600
3.660
122,003
-0.08(-2.14%)
Aug 23, 2022
3.650
4.020
3.650
3.740
159,401
+0.03(+0.81%)
Aug 22, 2022
3.930
4.051
3.665
3.710
155,508
-0.51(-12.09%)
Aug 19, 2022
4.450
4.721
3.920
4.220
234,642
-0.23(-5.17%)
Aug 18, 2022
4.590
4.791
4.310
4.450
116,232
-0.19(-4.09%)
Aug 17, 2022
5.010
5.050
4.360
4.640
371,921
-0.57(-10.94%)
Aug 16, 2022
5.250
5.310
4.890
5.210
235,517
-1.07(-17.04%)
Aug 15, 2022
6.300
6.400
6.030
6.280
58,224
-0.04(-0.63%)
Aug 12, 2022
5.680
6.330
5.530
6.320
44,586
+0.61(+10.68%)
Aug 11, 2022
5.920
6.160
5.690
5.710
20,059
-0.21(-3.55%)
Aug 10, 2022
5.950
6.080
5.780
5.920
38,748
+0.14(+2.42%)
Aug 09, 2022
6.290
6.340
5.720
5.780
37,192
-0.50(-7.96%)
Aug 08, 2022
6.430
6.580
6.128
6.280
17,457
+0.10(+1.62%)
Aug 05, 2022
5.980
6.340
5.980
6.180
21,900
-0.02(-0.32%)
Aug 04, 2022
6.410
6.680
6.140
6.200
37,581
-0.19(-2.97%)
Aug 03, 2022
6.910
7.025
6.260
6.390
50,786
-0.48(-6.99%)
Aug 02, 2022
6.740
7.120
6.660
6.870
29,152
+0.02(+0.29%)
Aug 01, 2022
6.580
6.950
6.555
6.850
40,681
+0.27(+4.10%)
Jul 29, 2022
6.220
6.580
6.050
6.580
30,121
+0.31(+4.94%)
Jul 28, 2022
5.920
6.270
5.820
6.270
17,691
+0.25(+4.15%)
Jul 27, 2022
5.890
6.150
5.660
6.020
66,708
+0.23(+3.97%)
Jul 26, 2022
6.290
6.290
5.730
5.790
26,084
-0.51(-8.10%)
Jul 25, 2022
6.030
6.400
6.030
6.300
14,247
+0.28(+4.65%)
Jul 22, 2022
6.230
6.590
5.960
6.020
26,998
-0.20(-3.22%)
Jul 21, 2022
6.390
6.660
6.170
6.220
41,864
-0.02(-0.32%)
Jul 20, 2022
5.960
6.490
5.898
6.240
74,440
+0.31(+5.23%)
Jul 19, 2022
5.490
5.960
5.435
5.930
32,196
+0.51(+9.41%)
Jul 18, 2022
5.560
5.605
5.351
5.420
52,596
-0.05(-0.91%)
Jul 15, 2022
5.990
6.020
5.470
5.470
24,955
-0.42(-7.13%)
Jul 14, 2022
5.490
6.060
5.470
5.890
54,092
+0.33(+5.94%)
Jul 13, 2022
5.530
5.680
5.340
5.560
20,744
+0.03(+0.54%)
Jul 12, 2022
5.340
5.650
5.210
5.530
25,460
+0.25(+4.73%)
Jul 11, 2022
5.500
5.680
5.230
5.280
16,404
-0.15(-2.76%)
Jul 08, 2022
5.440
5.680
5.340
5.430
39,504
+0.01(+0.18%)
Jul 07, 2022
5.250
5.565
5.180
5.420
37,900
+0.27(+5.24%)
Jul 06, 2022
5.430
5.460
5.100
5.150
29,805
-0.23(-4.28%)
Jul 05, 2022
4.950
5.550
4.910
5.380
34,782
+0.32(+6.32%)
Jul 01, 2022
4.980
5.175
4.920
5.060
25,524
+0.22(+4.55%)
Jun 30, 2022
4.680
5.120
4.680
4.840
42,072
+0.03(+0.62%)
Jun 29, 2022
4.980
5.184
4.630
4.810
55,116
-0.15(-3.02%)
Jun 28, 2022
5.220
5.300
4.920
4.960
39,279
-0.30(-5.70%)
Jun 27, 2022
5.020
5.260
4.910
5.260
25,961
+0.24(+4.78%)
Jun 24, 2022
5.000
5.170
4.860
5.020
48,764
+0.15(+3.08%)
Jun 23, 2022
4.840
5.440
4.790
4.870
64,500
-0.01(-0.20%)
Jun 22, 2022
4.820
5.100
4.715
4.880
82,128
+0.06(+1.24%)
Jun 21, 2022
5.060
5.610
4.820
4.820
85,595
-0.10(-2.03%)
Jun 17, 2022
4.860
5.310
4.760
4.920
175,383
+0.16(+3.36%)
Jun 16, 2022
4.600
4.960
4.500
4.760
74,641
+0.11(+2.37%)
Jun 15, 2022
5.290
5.290
4.590
4.650
69,787
-0.43(-8.46%)
Jun 14, 2022
5.340
5.350
5.080
5.080
43,571
-0.24(-4.51%)
Jun 13, 2022
5.780
5.790
5.190
5.320
101,864
-0.60(-10.14%)
Jun 10, 2022
5.850
6.090
5.690
5.920
51,365
-0.04(-0.67%)
Jun 09, 2022
6.180
6.180
5.940
5.960
20,566
-0.38(-5.99%)
Jun 08, 2022
6.110
6.340
6.024
6.340
29,184
+0.19(+3.09%)
Jun 07, 2022
5.740
6.250
5.740
6.150
30,155
+0.30(+5.13%)
Jun 06, 2022
5.900
5.930
5.745
5.850
36,012
-0.07(-1.18%)
Jun 03, 2022
6.160
6.160
5.850
5.920
43,730
-0.34(-5.43%)
Jun 02, 2022
5.780
6.350
5.780
6.260
18,393
+0.43(+7.38%)
Jun 01, 2022
5.940
6.130
5.770
5.830
39,335
-0.13(-2.18%)
May 31, 2022
6.110
6.200
5.790
5.960
42,530
-0.09(-1.49%)
May 27, 2022
6.150
6.380
6.000
6.050
69,989
-0.22(-3.51%)
May 26, 2022
5.890
6.520
5.890
6.270
94,511
+0.37(+6.27%)
May 25, 2022
5.540
5.950
5.540
5.900
35,533
+0.27(+4.80%)
May 24, 2022
6.100
6.150
5.530
5.630
100,771
-0.45(-7.40%)
May 23, 2022
6.270
6.320
6.050
6.080
42,633
-0.15(-2.41%)
May 20, 2022
6.250
6.490
5.970
6.230
61,107
+0.15(+2.47%)
May 19, 2022
6.150
6.590
6.050
6.080
95,080
-0.12(-1.94%)
May 18, 2022
6.280
6.549
6.080
6.200
44,667
-0.21(-3.28%)
May 17, 2022
6.270
6.740
6.100
6.410
84,048
+0.17(+2.72%)
May 16, 2022
6.420
6.560
6.100
6.240
83,363
-0.12(-1.89%)
May 13, 2022
6.350
6.430
6.160
6.360
31,612
+0.11(+1.76%)
May 12, 2022
5.920
6.355
5.795
6.250
126,114
+0.18(+2.97%)
May 11, 2022
8.220
8.220
5.850
6.070
158,907
-0.70(-10.34%)
May 10, 2022
6.650
6.970
6.500
6.770
91,537
+0.19(+2.89%)
May 09, 2022
6.760
6.870
6.300
6.580
43,304
-0.22(-3.24%)
May 06, 2022
7.000
7.000
6.500
6.800
56,775
-0.14(-2.02%)
May 05, 2022
7.510
7.510
6.710
6.940
74,048
-0.47(-6.34%)
May 04, 2022
7.550
7.710
7.070
7.410
86,418
-0.33(-4.26%)
May 03, 2022
7.650
7.900
7.530
7.740
33,707
+0.11(+1.44%)
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.