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
Methode Electronics
(NY:
MEI
)
12.34
+0.07 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2013
12.41
12.56
12.24
12.43
288,321
+0.02(+0.14%)
Apr 29, 2013
12.21
12.48
12.16
12.41
344,901
+0.27(+2.21%)
Apr 26, 2013
12.26
12.26
12.08
12.14
168,847
-0.12(-0.99%)
Apr 25, 2013
12.10
12.92
12.03
12.26
688,007
+0.18(+1.50%)
Apr 24, 2013
11.85
12.08
11.84
12.08
314,316
+0.25(+2.12%)
Apr 23, 2013
11.52
12.05
11.50
11.83
423,999
+0.38(+3.32%)
Apr 22, 2013
11.47
11.65
11.36
11.45
201,552
+0.04(+0.38%)
Apr 19, 2013
11.30
11.51
11.27
11.41
182,474
+0.12(+1.07%)
Apr 18, 2013
11.32
11.42
11.24
11.28
232,917
+0.01(+0.08%)
Apr 17, 2013
11.43
11.54
11.23
11.28
200,022
-0.21(-1.81%)
Apr 16, 2013
11.15
11.59
11.15
11.48
192,310
+0.41(+3.67%)
Apr 15, 2013
11.78
11.86
11.04
11.08
306,079
-0.81(-6.83%)
Apr 12, 2013
11.88
12.03
11.82
11.89
179,594
+0.00(+0.00%)
Apr 11, 2013
11.67
11.98
11.53
11.89
358,363
+0.25(+2.15%)
Apr 10, 2013
11.54
11.73
11.53
11.64
629,178
+0.16(+1.43%)
Apr 09, 2013
11.54
11.77
11.47
11.47
708,787
+0.14(+1.21%)
Apr 08, 2013
11.08
11.39
10.86
11.34
275,712
+0.26(+2.33%)
Apr 05, 2013
10.92
11.25
10.92
11.08
243,305
-0.03(-0.23%)
Apr 04, 2013
11.12
11.19
11.00
11.11
173,485
+0.02(+0.16%)
Apr 03, 2013
10.98
11.12
10.83
11.09
332,570
+0.12(+1.10%)
Apr 02, 2013
10.86
11.10
10.86
10.97
182,497
+0.15(+1.35%)
Apr 01, 2013
11.08
11.12
10.73
10.82
184,918
-0.25(-2.25%)
Mar 28, 2013
11.24
11.24
11.07
11.07
147,680
-0.14(-1.23%)
Mar 27, 2013
10.89
11.34
10.83
11.21
141,212
+0.26(+2.36%)
Mar 26, 2013
11.17
11.19
10.87
10.95
175,194
-0.20(-1.77%)
Mar 25, 2013
11.29
11.52
11.10
11.15
107,938
-0.14(-1.22%)
Mar 22, 2013
11.35
11.45
11.24
11.29
102,409
-0.07(-0.61%)
Mar 21, 2013
11.50
11.58
11.24
11.35
85,174
-0.24(-2.08%)
Mar 20, 2013
11.44
11.64
11.35
11.60
162,802
+0.22(+1.97%)
Mar 19, 2013
11.58
11.67
11.25
11.37
404,180
-0.33(-2.79%)
Mar 18, 2013
11.32
11.84
11.19
11.70
325,722
+0.30(+2.64%)
Mar 15, 2013
11.60
11.65
11.39
11.40
340,494
-0.21(-1.78%)
Mar 14, 2013
11.62
11.67
11.52
11.60
193,106
-0.03(-0.29%)
Mar 13, 2013
11.58
11.66
11.40
11.64
144,318
+0.09(+0.82%)
Mar 12, 2013
11.54
11.60
11.46
11.54
123,140
-0.06(-0.52%)
Mar 11, 2013
11.71
11.79
11.57
11.60
248,195
-0.09(-0.73%)
Mar 08, 2013
11.80
11.88
11.63
11.69
165,698
+0.00(+0.00%)
Mar 07, 2013
11.74
11.78
11.62
11.69
143,395
-0.02(-0.15%)
Mar 06, 2013
11.78
11.80
11.52
11.71
182,999
+0.03(+0.29%)
Mar 05, 2013
11.53
12.05
11.53
11.67
336,630
+0.17(+1.49%)
Mar 04, 2013
11.49
11.72
11.30
11.50
246,596
-0.03(-0.22%)
Mar 01, 2013
11.39
11.63
11.13
11.53
374,906
+0.26(+2.29%)
Feb 28, 2013
11.05
11.38
10.96
11.27
452,427
+0.31(+2.82%)
Feb 27, 2013
10.79
11.33
10.79
10.96
366,289
+0.16(+1.51%)
Feb 26, 2013
10.61
10.85
10.61
10.80
150,492
+0.20(+1.87%)
Feb 25, 2013
10.74
10.84
10.48
10.60
158,591
-0.10(-0.96%)
Feb 22, 2013
10.73
10.76
10.58
10.70
110,010
+0.05(+0.48%)
Feb 21, 2013
10.80
10.85
10.57
10.65
128,995
-0.14(-1.27%)
Feb 20, 2013
10.73
10.91
10.61
10.79
340,520
+0.05(+0.48%)
Feb 19, 2013
10.48
10.82
10.48
10.74
226,498
+0.26(+2.46%)
Feb 15, 2013
10.58
10.62
10.29
10.48
153,884
-0.04(-0.41%)
Feb 14, 2013
10.53
10.74
10.52
10.52
273,966
-0.03(-0.24%)
Feb 13, 2013
10.17
10.57
10.08
10.55
224,122
+0.39(+3.81%)
Feb 12, 2013
9.936
10.18
9.919
10.16
109,611
+0.26(+2.60%)
Feb 11, 2013
9.816
10.09
9.816
9.902
52,365
+0.05(+0.52%)
Feb 08, 2013
9.816
9.902
9.765
9.850
142,443
+0.03(+0.35%)
Feb 07, 2013
10.36
10.36
9.696
9.816
345,254
-0.57(-5.46%)
Feb 06, 2013
10.03
10.51
9.997
10.38
559,145
+1.20(+13.11%)
Feb 04, 2013
8.406
9.378
8.277
9.180
691,914
+0.70(+8.32%)
Feb 01, 2013
8.338
8.604
8.260
8.475
166,105
+0.21(+2.49%)
Jan 31, 2013
8.346
8.381
8.217
8.269
124,163
-0.07(-0.82%)
Jan 30, 2013
8.441
8.484
8.277
8.338
114,634
-0.13(-1.52%)
Jan 29, 2013
8.381
8.510
8.346
8.467
114,045
+0.05(+0.61%)
Jan 28, 2013
8.406
8.484
8.295
8.415
74,188
+0.04(+0.51%)
Jan 25, 2013
8.527
8.553
8.338
8.372
81,168
-0.09(-1.02%)
Jan 24, 2013
8.424
8.501
8.406
8.458
98,987
+0.07(+0.82%)
Jan 23, 2013
8.596
8.596
8.355
8.389
136,468
-0.19(-2.20%)
Jan 22, 2013
8.415
8.587
8.363
8.578
125,437
+0.18(+2.15%)
Jan 18, 2013
8.406
8.424
8.303
8.398
115,926
+0.02(+0.21%)
Jan 17, 2013
8.424
8.441
8.286
8.381
58,724
+0.03(+0.31%)
Jan 16, 2013
8.424
8.432
8.260
8.355
83,463
-0.12(-1.42%)
Jan 15, 2013
8.475
8.510
8.389
8.475
47,858
-0.08(-0.90%)
Jan 14, 2013
8.544
8.583
8.441
8.553
104,973
-0.03(-0.40%)
Jan 11, 2013
8.630
8.656
8.535
8.587
80,453
-0.01(-0.10%)
Jan 10, 2013
8.630
8.664
8.519
8.596
58,106
-0.02(-0.20%)
Jan 09, 2013
8.776
8.793
8.530
8.613
122,398
-0.15(-1.76%)
Jan 08, 2013
8.724
8.810
8.630
8.767
118,808
+0.06(+0.69%)
Jan 07, 2013
8.681
8.742
8.598
8.707
81,173
-0.05(-0.59%)
Jan 04, 2013
8.965
9.085
8.656
8.759
115,320
-0.14(-1.55%)
Jan 03, 2013
8.810
8.982
8.785
8.896
78,434
+0.09(+0.98%)
Jan 02, 2013
8.922
9.042
8.621
8.810
283,510
+0.19(+2.19%)
Dec 31, 2012
8.389
8.673
8.381
8.621
124,037
+0.27(+3.19%)
Dec 28, 2012
8.406
8.449
8.329
8.355
123,473
-0.09(-1.02%)
Dec 27, 2012
8.346
8.553
8.277
8.441
105,978
+0.10(+1.24%)
Dec 26, 2012
8.312
8.415
8.243
8.338
126,307
+0.01(+0.10%)
Dec 24, 2012
8.613
8.664
8.295
8.329
71,672
-0.28(-3.20%)
Dec 21, 2012
8.449
8.724
8.183
8.604
485,688
+0.15(+1.83%)
Dec 20, 2012
8.183
8.467
8.037
8.449
629,601
+0.25(+3.04%)
Dec 19, 2012
8.063
8.295
8.063
8.200
209,660
+0.16(+2.03%)
Dec 18, 2012
7.994
8.131
7.942
8.037
87,047
+0.09(+1.08%)
Dec 17, 2012
7.607
8.216
7.607
7.951
204,595
+0.35(+4.64%)
Dec 14, 2012
7.607
7.908
7.538
7.598
131,023
-0.05(-0.67%)
Dec 13, 2012
7.736
7.805
7.444
7.650
98,217
-0.10(-1.33%)
Dec 12, 2012
7.650
7.848
7.521
7.753
106,181
+0.10(+1.35%)
Dec 11, 2012
7.573
7.888
7.360
7.650
197,898
+0.17(+2.28%)
Dec 10, 2012
7.556
7.582
7.377
7.479
100,100
-0.06(-0.79%)
Dec 07, 2012
7.821
7.821
7.479
7.539
83,963
-0.28(-3.60%)
Dec 06, 2012
7.514
7.931
7.249
7.821
127,365
-0.26(-3.17%)
Dec 05, 2012
8.204
8.204
8.000
8.076
88,224
-0.09(-1.04%)
Dec 04, 2012
8.008
8.230
8.008
8.162
59,994
+0.46(+5.98%)
Nov 30, 2012
7.872
7.957
7.650
7.701
226,076
-0.18(-2.27%)
Nov 29, 2012
8.025
8.051
7.855
7.880
55,341
-0.06(-0.75%)
Nov 28, 2012
7.829
8.025
7.727
7.940
57,659
+0.08(+0.98%)
Nov 27, 2012
7.880
8.102
7.821
7.863
55,054
-0.05(-0.65%)
Nov 26, 2012
7.812
7.949
7.761
7.914
53,751
+0.09(+1.20%)
Nov 23, 2012
7.599
7.821
7.556
7.821
25,994
+0.24(+3.15%)
Nov 21, 2012
7.573
7.641
7.428
7.582
158,165
+0.02(+0.23%)
Nov 20, 2012
7.616
7.659
7.460
7.565
51,729
-0.09(-1.23%)
Nov 19, 2012
7.607
7.659
7.412
7.659
73,666
+0.16(+2.16%)
Nov 16, 2012
7.147
7.573
7.147
7.497
143,029
+0.01(+0.11%)
Nov 15, 2012
7.548
7.565
7.437
7.488
90,866
-0.08(-1.01%)
Nov 14, 2012
7.633
7.693
7.471
7.565
121,441
-0.07(-0.89%)
Nov 13, 2012
7.650
7.676
7.556
7.633
97,476
-0.04(-0.56%)
Nov 12, 2012
7.727
7.735
7.590
7.676
50,489
-0.04(-0.55%)
Nov 09, 2012
7.616
7.897
7.497
7.718
59,631
+0.03(+0.33%)
Nov 08, 2012
7.897
7.897
7.548
7.693
239,689
-0.20(-2.49%)
Nov 07, 2012
8.051
8.051
7.684
7.889
148,680
-0.24(-2.94%)
Nov 06, 2012
8.238
8.460
8.094
8.128
111,641
-0.10(-1.24%)
Nov 05, 2012
7.659
8.349
7.377
8.230
162,419
+0.00(+0.00%)
Nov 02, 2012
8.520
8.528
8.221
8.230
114,451
-0.28(-3.31%)
Nov 01, 2012
8.622
8.669
8.290
8.511
133,085
-0.12(-1.38%)
Oct 31, 2012
8.605
8.673
8.409
8.631
54,083
+0.05(+0.60%)
Oct 26, 2012
8.401
8.580
8.580
8.580
56,985
+0.16(+1.93%)
Oct 25, 2012
8.238
8.418
8.204
8.418
69,886
+0.27(+3.35%)
Oct 24, 2012
8.273
8.324
8.068
8.145
65,548
-0.07(-0.83%)
Oct 23, 2012
8.051
8.217
8.042
8.213
73,325
+0.10(+1.26%)
Oct 19, 2012
8.068
8.256
8.017
8.111
124,350
+0.02(+0.21%)
Oct 18, 2012
8.187
8.366
8.076
8.094
103,820
-0.09(-1.04%)
Oct 17, 2012
8.153
8.179
8.008
8.179
161,276
+0.02(+0.21%)
Oct 16, 2012
8.102
8.179
7.974
8.162
76,122
+0.09(+1.06%)
Oct 15, 2012
8.102
8.153
8.008
8.076
88,856
-0.03(-0.32%)
Oct 12, 2012
8.128
8.162
8.051
8.102
74,522
-0.04(-0.52%)
Oct 11, 2012
8.230
8.290
8.102
8.145
35,062
-0.03(-0.31%)
Oct 10, 2012
8.042
8.187
8.042
8.170
74,811
+0.13(+1.59%)
Oct 09, 2012
8.093
8.169
8.017
8.042
65,489
-0.07(-0.84%)
Oct 08, 2012
8.068
8.174
7.983
8.110
63,062
-0.03(-0.31%)
Oct 05, 2012
8.178
8.372
8.093
8.135
63,944
-0.03(-0.31%)
Oct 04, 2012
8.119
8.224
8.029
8.161
80,371
+0.07(+0.84%)
Oct 03, 2012
8.127
8.127
7.949
8.093
124,169
-0.04(-0.52%)
Oct 02, 2012
8.195
8.245
8.085
8.135
79,736
-0.04(-0.52%)
Oct 01, 2012
8.296
8.355
8.135
8.178
77,191
-0.04(-0.51%)
Sep 28, 2012
8.542
8.542
8.212
8.220
92,572
-0.38(-4.43%)
Sep 27, 2012
8.423
8.652
8.238
8.601
90,043
+0.20(+2.42%)
Sep 26, 2012
8.525
8.525
8.356
8.398
77,171
-0.13(-1.49%)
Sep 25, 2012
8.872
8.931
8.525
8.525
141,979
-0.28(-3.17%)
Sep 24, 2012
8.711
8.914
8.670
8.804
117,598
+0.03(+0.39%)
Sep 21, 2012
8.601
8.770
8.516
8.770
444,563
+0.23(+2.68%)
Sep 20, 2012
8.483
8.567
8.432
8.542
79,265
-0.01(-0.10%)
Sep 19, 2012
8.796
8.796
8.533
8.550
162,360
-0.19(-2.23%)
Sep 18, 2012
8.779
8.855
8.677
8.745
110,501
-0.04(-0.48%)
Sep 17, 2012
8.855
8.940
8.686
8.787
141,323
-0.09(-1.05%)
Sep 14, 2012
8.669
9.067
8.669
8.880
219,961
+0.24(+2.74%)
Sep 13, 2012
8.466
8.787
8.406
8.643
107,955
+0.17(+2.00%)
Sep 12, 2012
8.423
8.508
8.398
8.474
86,693
+0.10(+1.21%)
Sep 11, 2012
8.296
8.466
8.279
8.372
65,079
+0.10(+1.23%)
Sep 10, 2012
8.220
8.288
8.135
8.271
127,292
+0.05(+0.62%)
Sep 07, 2012
8.423
8.533
8.127
8.220
155,434
-0.11(-1.32%)
Sep 06, 2012
8.059
8.449
8.059
8.330
192,264
+0.34(+4.24%)
Sep 05, 2012
8.085
8.085
7.903
7.992
112,046
-0.07(-0.84%)
Sep 04, 2012
7.958
8.203
7.949
8.059
357,813
+0.11(+1.38%)
Aug 31, 2012
8.042
8.042
7.831
7.949
169,744
+0.01(+0.11%)
Aug 30, 2012
8.398
8.499
7.738
7.941
262,903
+0.36(+4.80%)
Aug 29, 2012
7.619
7.636
7.560
7.577
152,962
-0.05(-0.67%)
Aug 27, 2012
7.636
7.856
7.467
7.628
42,022
+0.05(+0.67%)
Aug 24, 2012
7.577
7.653
7.467
7.577
51,143
-0.04(-0.56%)
Aug 23, 2012
7.602
7.695
7.551
7.619
39,486
+0.03(+0.33%)
Aug 22, 2012
7.661
7.678
7.484
7.594
153,303
-0.10(-1.32%)
Aug 21, 2012
7.763
7.907
7.661
7.695
79,337
-0.06(-0.76%)
Aug 20, 2012
7.619
7.797
7.569
7.755
84,393
+0.11(+1.44%)
Aug 17, 2012
7.611
7.661
7.526
7.644
91,172
+0.03(+0.33%)
Aug 16, 2012
7.636
7.644
7.551
7.619
86,573
-0.02(-0.22%)
Aug 15, 2012
7.577
7.727
7.526
7.636
109,980
+0.02(+0.22%)
Aug 14, 2012
7.721
7.721
7.492
7.619
160,601
-0.04(-0.55%)
Aug 13, 2012
7.543
7.695
7.416
7.661
55,593
+0.12(+1.57%)
Aug 10, 2012
7.661
7.670
7.467
7.543
44,663
-0.13(-1.66%)
Aug 09, 2012
7.611
7.721
7.594
7.670
79,123
+0.08(+1.00%)
Aug 08, 2012
7.797
7.856
7.568
7.594
115,969
-0.27(-3.44%)
Aug 07, 2012
7.746
7.941
7.746
7.865
78,517
+0.20(+2.65%)
Aug 06, 2012
7.695
7.780
7.619
7.661
89,845
-0.04(-0.55%)
Aug 03, 2012
7.526
7.932
7.501
7.704
102,526
+0.32(+4.36%)
Aug 02, 2012
7.348
7.475
7.314
7.382
104,163
-0.07(-0.91%)
Aug 01, 2012
7.484
7.484
7.348
7.450
179,407
+0.00(+0.00%)
Jul 31, 2012
7.551
7.712
7.433
7.450
89,348
-0.15(-2.00%)
Jul 30, 2012
8.076
8.093
7.568
7.602
58,900
-0.45(-5.57%)
Jul 27, 2012
7.517
8.068
7.458
8.051
101,247
+0.55(+7.34%)
Jul 26, 2012
7.517
7.577
7.424
7.501
72,918
+0.12(+1.61%)
Jul 25, 2012
7.323
7.458
7.280
7.382
105,298
+0.13(+1.75%)
Jul 24, 2012
7.297
7.357
7.196
7.255
120,322
+0.02(+0.23%)
Jul 23, 2012
7.137
7.314
7.026
7.238
75,212
-0.04(-0.58%)
Jul 20, 2012
7.331
7.382
7.255
7.280
184,751
-0.14(-1.94%)
Jul 19, 2012
7.814
7.831
7.416
7.424
109,024
-0.38(-4.88%)
Jul 18, 2012
7.501
7.856
7.501
7.805
52,743
+0.31(+4.18%)
Jul 17, 2012
7.517
7.543
7.297
7.492
55,554
+0.02(+0.23%)
Jul 16, 2012
7.501
7.628
7.441
7.475
49,121
-0.08(-1.01%)
Jul 13, 2012
7.314
7.594
7.276
7.551
78,054
+0.27(+3.72%)
Jul 12, 2012
7.137
7.348
7.094
7.280
85,475
+0.05(+0.70%)
Jul 11, 2012
7.187
7.247
7.120
7.230
80,498
+0.02(+0.23%)
Jul 10, 2012
7.221
7.246
7.078
7.213
64,148
+0.07(+0.94%)
Jul 09, 2012
7.146
7.154
7.020
7.146
108,317
+0.01(+0.12%)
Jul 06, 2012
7.196
7.271
7.129
7.137
85,861
-0.17(-2.30%)
Jul 05, 2012
7.271
7.389
7.238
7.305
122,724
+0.02(+0.23%)
Jul 03, 2012
7.246
7.355
7.204
7.288
69,819
+0.03(+0.46%)
Jul 02, 2012
7.154
7.255
6.969
7.255
114,908
+0.11(+1.53%)
Jun 29, 2012
7.280
7.406
7.104
7.146
229,675
+0.01(+0.12%)
Jun 28, 2012
7.473
7.784
6.868
7.137
280,765
+0.50(+7.46%)
Jun 27, 2012
6.507
6.650
6.465
6.642
89,113
+0.18(+2.86%)
Jun 26, 2012
6.541
6.625
6.423
6.457
90,456
-0.08(-1.28%)
Jun 25, 2012
6.516
6.575
6.440
6.541
51,157
-0.13(-1.89%)
Jun 22, 2012
6.373
6.709
6.373
6.667
173,124
+0.33(+5.17%)
Jun 21, 2012
6.709
6.709
6.272
6.339
165,262
-0.36(-5.39%)
Jun 20, 2012
6.810
6.910
6.700
6.700
38,329
-0.12(-1.72%)
Jun 19, 2012
6.583
6.826
6.549
6.818
89,206
+0.25(+3.84%)
Jun 18, 2012
6.625
6.684
6.520
6.566
71,518
-0.13(-1.88%)
Jun 15, 2012
6.684
6.751
6.600
6.692
203,243
-0.01(-0.13%)
Jun 14, 2012
6.566
6.717
6.533
6.700
102,193
+0.16(+2.44%)
Jun 13, 2012
6.373
6.566
6.339
6.541
100,248
+0.16(+2.50%)
Jun 12, 2012
6.239
6.415
6.230
6.381
125,102
+0.20(+3.26%)
Jun 11, 2012
6.625
6.650
6.146
6.180
105,691
-0.35(-5.40%)
Jun 08, 2012
6.482
6.600
6.390
6.533
107,863
+0.02(+0.26%)
Jun 07, 2012
6.575
6.684
6.407
6.516
105,582
+0.00(+0.00%)
Jun 06, 2012
6.323
6.516
6.281
6.516
81,737
+0.24(+3.88%)
Jun 05, 2012
6.146
6.281
6.146
6.272
63,226
+0.06(+0.95%)
Jun 04, 2012
6.146
6.222
6.071
6.213
118,500
+0.08(+1.37%)
Jun 01, 2012
6.172
6.239
6.088
6.130
134,282
-0.18(-2.80%)
May 31, 2012
6.255
6.331
6.155
6.306
136,735
+0.05(+0.81%)
May 30, 2012
6.281
6.297
6.188
6.255
92,992
-0.11(-1.72%)
May 29, 2012
6.247
6.373
6.205
6.365
87,950
+0.18(+2.99%)
May 25, 2012
6.121
6.205
6.067
6.180
99,888
+0.04(+0.68%)
May 24, 2012
6.062
6.138
5.978
6.138
105,206
+0.09(+1.53%)
May 23, 2012
5.878
6.088
5.827
6.046
80,150
+0.09(+1.55%)
May 22, 2012
6.096
6.113
5.861
5.953
165,436
-0.13(-2.07%)
May 21, 2012
6.004
6.104
5.945
6.079
93,887
+0.08(+1.40%)
May 18, 2012
5.903
6.037
5.903
5.995
148,459
+0.08(+1.28%)
May 17, 2012
5.928
5.970
5.827
5.920
96,489
-0.01(-0.14%)
May 16, 2012
6.054
6.121
5.903
5.928
97,017
-0.12(-1.94%)
May 15, 2012
6.046
6.104
5.928
6.046
85,797
-0.02(-0.28%)
May 14, 2012
6.113
6.155
5.920
6.062
129,188
-0.15(-2.43%)
May 11, 2012
6.323
6.398
6.138
6.213
89,209
-0.17(-2.63%)
May 10, 2012
6.566
6.566
6.339
6.381
102,806
-0.10(-1.55%)
May 09, 2012
6.566
6.608
6.390
6.482
104,224
-0.19(-2.89%)
May 08, 2012
6.650
6.776
6.558
6.675
159,757
-0.06(-0.87%)
May 07, 2012
6.751
6.806
6.675
6.734
140,389
-0.07(-0.99%)
May 04, 2012
6.826
6.868
6.717
6.801
107,877
-0.09(-1.34%)
May 03, 2012
6.952
6.994
6.793
6.894
109,848
-0.08(-1.20%)
May 02, 2012
6.961
7.112
6.835
6.978
84,829
-0.06(-0.84%)
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.