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
)
10.87
-0.65 (-5.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2008
8.997
9.232
8.770
8.770
266,752
-0.43(-4.68%)
Jul 30, 2008
9.491
9.632
8.974
9.201
181,758
-0.20(-2.17%)
Jul 29, 2008
9.405
9.632
8.645
9.405
251,273
+0.45(+4.99%)
Jul 28, 2008
9.397
9.397
8.888
8.958
232,730
-0.50(-5.30%)
Jul 25, 2008
9.554
9.750
9.044
9.460
208,910
+0.09(+0.92%)
Jul 24, 2008
9.734
9.797
9.303
9.374
207,338
-0.25(-2.61%)
Jul 23, 2008
9.554
9.797
9.499
9.624
226,223
+0.08(+0.82%)
Jul 22, 2008
8.848
9.679
8.692
9.546
352,080
+0.65(+7.31%)
Jul 21, 2008
8.809
8.982
8.535
8.895
224,846
+0.25(+2.90%)
Jul 18, 2008
8.997
9.115
8.433
8.645
312,617
-0.45(-4.91%)
Jul 17, 2008
8.284
9.389
8.284
9.091
423,452
+1.03(+12.73%)
Jul 16, 2008
7.884
8.151
7.446
8.065
528,101
+0.22(+2.80%)
Jul 15, 2008
7.728
8.112
7.555
7.845
288,547
+0.01(+0.10%)
Jul 14, 2008
8.010
8.080
7.594
7.837
256,780
-0.08(-0.99%)
Jul 11, 2008
7.884
8.174
7.649
7.916
336,085
-0.03(-0.39%)
Jul 10, 2008
7.736
8.143
7.720
7.947
281,648
+0.23(+2.94%)
Jul 09, 2008
8.198
8.198
7.720
7.720
147,938
-0.49(-6.01%)
Jul 08, 2008
7.869
8.261
7.728
8.214
192,150
+0.38(+4.80%)
Jul 07, 2008
8.057
8.096
7.673
7.837
223,852
-0.23(-2.82%)
Jul 04, 2008
8.080
8.174
7.845
8.065
111,890
+0.00(+0.00%)
Jul 03, 2008
8.080
8.174
7.845
8.065
111,890
+0.05(+0.59%)
Jul 02, 2008
8.206
8.253
7.845
8.018
244,977
-0.18(-2.20%)
Jul 01, 2008
8.112
8.284
7.869
8.198
238,819
+0.01(+0.10%)
Jun 30, 2008
8.292
8.433
8.080
8.190
260,106
-0.02(-0.29%)
Jun 27, 2008
8.425
8.449
7.978
8.214
666,854
-0.17(-2.06%)
Jun 26, 2008
8.504
8.504
8.135
8.386
227,725
-0.21(-2.46%)
Jun 25, 2008
8.472
8.731
8.394
8.598
149,525
+0.14(+1.67%)
Jun 24, 2008
9.272
9.272
8.457
8.457
332,727
-0.82(-8.87%)
Jun 23, 2008
9.491
9.577
9.240
9.279
107,275
-0.12(-1.25%)
Jun 20, 2008
9.734
9.797
9.232
9.397
400,605
-0.41(-4.16%)
Jun 19, 2008
9.421
9.805
9.248
9.805
197,447
+0.38(+4.08%)
Jun 18, 2008
9.468
9.632
9.319
9.421
189,086
-0.05(-0.58%)
Jun 17, 2008
9.436
9.515
9.366
9.475
115,154
+0.05(+0.58%)
Jun 16, 2008
9.679
9.679
9.240
9.421
154,601
-0.26(-2.67%)
Jun 13, 2008
9.146
9.679
9.146
9.679
110,598
+0.55(+6.01%)
Jun 12, 2008
9.287
9.405
9.131
9.131
188,972
-0.11(-1.19%)
Jun 11, 2008
9.319
9.428
9.232
9.240
149,427
-0.12(-1.26%)
Jun 10, 2008
9.326
9.475
9.131
9.358
134,610
+0.08(+0.84%)
Jun 09, 2008
9.319
9.397
9.131
9.279
133,357
-0.04(-0.42%)
Jun 06, 2008
9.601
9.687
9.303
9.319
180,389
-0.36(-3.72%)
Jun 05, 2008
9.209
9.679
9.185
9.679
163,142
+0.51(+5.56%)
Jun 04, 2008
9.091
9.334
9.091
9.170
209,147
+0.10(+1.12%)
Jun 03, 2008
9.209
9.287
9.052
9.068
186,816
-0.08(-0.86%)
Jun 02, 2008
9.037
9.170
8.880
9.146
259,487
+0.18(+2.01%)
May 30, 2008
9.240
9.240
8.911
8.966
260,718
-0.24(-2.56%)
May 29, 2008
9.217
9.358
9.115
9.201
229,690
-0.05(-0.59%)
May 28, 2008
9.522
9.546
9.115
9.256
140,974
-0.20(-2.15%)
May 27, 2008
9.115
9.507
9.076
9.460
122,747
+0.34(+3.69%)
May 26, 2008
9.201
9.287
8.935
9.123
0
+0.00(+0.00%)
May 23, 2008
9.201
9.287
8.935
9.123
179,127
-0.10(-1.10%)
May 22, 2008
8.997
9.436
8.942
9.225
196,833
+0.24(+2.71%)
May 21, 2008
9.326
9.405
8.880
8.982
230,930
-0.27(-2.88%)
May 20, 2008
8.919
9.264
8.895
9.248
179,949
+0.31(+3.42%)
May 19, 2008
9.044
9.303
8.864
8.942
272,511
-0.19(-2.06%)
May 16, 2008
9.052
9.170
8.880
9.131
167,169
+0.13(+1.48%)
May 15, 2008
8.856
9.068
8.668
8.997
130,955
+0.13(+1.41%)
May 14, 2008
8.841
9.060
8.841
8.872
147,444
+0.02(+0.27%)
May 13, 2008
8.754
8.848
8.605
8.848
132,924
+0.11(+1.26%)
May 12, 2008
8.637
8.770
8.535
8.739
156,602
+0.17(+2.01%)
May 09, 2008
8.558
8.676
8.504
8.566
102,333
+0.04(+0.46%)
May 08, 2008
8.778
8.801
8.464
8.527
148,225
-0.21(-2.42%)
May 07, 2008
8.786
8.895
8.699
8.739
196,625
-0.01(-0.09%)
May 06, 2008
8.872
8.989
8.747
8.747
366,244
-0.16(-1.85%)
May 05, 2008
8.762
8.935
8.762
8.911
203,269
+0.06(+0.71%)
May 02, 2008
8.919
8.958
8.699
8.848
227,794
+0.01(+0.09%)
May 01, 2008
8.504
9.037
8.496
8.841
211,989
+0.34(+4.06%)
Apr 30, 2008
8.935
8.935
8.386
8.496
256,719
-0.43(-4.83%)
Apr 29, 2008
8.668
9.123
8.582
8.927
435,443
+0.18(+2.06%)
Apr 28, 2008
8.598
8.762
8.574
8.747
190,706
+0.08(+0.90%)
Apr 25, 2008
8.872
8.872
8.519
8.668
146,610
-0.15(-1.69%)
Apr 24, 2008
8.472
8.817
8.362
8.817
242,703
+0.34(+4.07%)
Apr 23, 2008
8.378
8.598
8.159
8.472
127,326
+0.13(+1.60%)
Apr 22, 2008
8.645
8.649
8.174
8.339
221,422
-0.36(-4.14%)
Apr 21, 2008
8.864
8.864
8.582
8.699
242,995
-0.27(-2.97%)
Apr 18, 2008
8.856
9.193
8.699
8.966
158,635
+0.31(+3.62%)
Apr 17, 2008
9.029
9.060
8.621
8.652
164,500
-0.45(-4.91%)
Apr 16, 2008
8.919
9.123
8.598
9.099
231,222
+0.16(+1.84%)
Apr 15, 2008
8.292
9.154
8.237
8.935
449,707
+0.64(+7.75%)
Apr 14, 2008
8.245
8.488
8.212
8.292
160,896
+0.04(+0.47%)
Apr 11, 2008
8.762
8.762
8.229
8.253
263,556
-0.62(-6.98%)
Apr 10, 2008
8.927
8.982
8.527
8.872
196,876
-0.01(-0.09%)
Apr 09, 2008
9.146
9.319
8.880
8.880
201,443
-0.35(-3.82%)
Apr 08, 2008
9.248
9.342
9.037
9.232
246,128
-0.22(-2.32%)
Apr 07, 2008
9.546
9.624
9.350
9.452
169,478
+0.01(+0.08%)
Apr 04, 2008
9.616
9.616
9.217
9.444
293,210
+0.03(+0.33%)
Apr 03, 2008
9.475
9.797
9.350
9.413
288,744
-0.16(-1.72%)
Apr 02, 2008
9.538
9.922
9.358
9.577
293,337
+0.02(+0.16%)
Apr 01, 2008
9.217
9.585
9.170
9.562
446,382
+0.40(+4.36%)
Mar 31, 2008
7.892
9.436
7.861
9.162
765,060
+1.25(+15.74%)
Mar 28, 2008
8.229
8.276
7.892
7.916
220,481
-0.28(-3.44%)
Mar 27, 2008
8.551
8.551
8.190
8.198
232,113
-0.28(-3.33%)
Mar 26, 2008
8.237
8.527
8.198
8.480
203,363
+0.19(+2.27%)
Mar 25, 2008
8.174
8.425
8.167
8.292
481,052
+0.10(+1.24%)
Mar 24, 2008
8.088
8.190
8.002
8.190
323,752
+0.12(+1.46%)
Mar 21, 2008
7.751
8.072
7.751
8.072
784,786
+0.00(+0.00%)
Mar 20, 2008
7.751
8.072
7.751
8.072
784,786
+0.32(+4.15%)
Mar 19, 2008
8.072
8.096
7.751
7.751
350,305
-0.32(-3.98%)
Mar 18, 2008
7.978
8.104
7.783
8.072
738,411
+0.24(+3.10%)
Mar 17, 2008
8.033
8.065
7.775
7.830
369,128
-0.41(-4.95%)
Mar 14, 2008
9.201
9.201
8.033
8.237
1,071,660
-0.84(-9.24%)
Mar 13, 2008
8.057
9.084
7.861
9.076
1,083,475
+0.94(+11.56%)
Mar 12, 2008
8.841
8.997
8.135
8.135
626,748
-0.69(-7.82%)
Mar 11, 2008
8.229
8.927
8.104
8.825
815,920
+0.82(+10.18%)
Mar 10, 2008
8.229
8.347
7.955
8.010
227,627
-0.20(-2.48%)
Mar 07, 2008
8.088
8.214
7.994
8.214
370,012
-0.03(-0.38%)
Mar 06, 2008
8.276
8.362
7.955
8.245
1,164,802
-0.09(-1.13%)
Mar 05, 2008
8.410
8.410
7.955
8.339
745,529
+0.03(+0.38%)
Mar 04, 2008
8.253
8.386
8.143
8.308
170,082
-0.05(-0.66%)
Mar 03, 2008
8.347
8.558
8.151
8.362
259,053
+0.02(+0.19%)
Feb 29, 2008
8.464
8.676
8.347
8.347
222,140
-0.20(-2.29%)
Feb 28, 2008
8.629
8.731
8.511
8.543
191,262
-0.22(-2.50%)
Feb 27, 2008
8.637
9.005
8.551
8.762
341,025
-0.04(-0.45%)
Feb 26, 2008
8.535
9.178
8.535
8.801
127,210
+0.19(+2.18%)
Feb 25, 2008
8.425
8.770
8.425
8.613
248,304
+0.11(+1.29%)
Feb 22, 2008
8.519
8.621
8.049
8.504
296,770
-0.02(-0.18%)
Feb 21, 2008
8.754
8.895
8.464
8.519
376,295
-0.09(-1.09%)
Feb 20, 2008
8.637
9.193
8.558
8.613
307,040
-0.22(-2.48%)
Feb 19, 2008
8.739
9.037
8.739
8.833
115,370
+0.08(+0.90%)
Feb 18, 2008
8.958
9.068
8.621
8.754
0
+0.00(+0.00%)
Feb 15, 2008
8.958
9.068
8.621
8.754
211,852
-0.29(-3.21%)
Feb 14, 2008
9.624
9.640
8.762
9.044
266,096
-0.58(-6.03%)
Feb 13, 2008
9.342
9.632
9.303
9.624
212,736
+0.45(+4.96%)
Feb 12, 2008
9.272
9.475
9.131
9.170
152,778
-0.04(-0.43%)
Feb 11, 2008
8.833
9.326
8.833
9.209
155,919
+0.26(+2.89%)
Feb 08, 2008
9.232
9.452
8.864
8.950
259,525
-0.28(-3.06%)
Feb 07, 2008
9.295
9.428
9.029
9.232
230,666
-0.13(-1.34%)
Feb 06, 2008
9.569
9.569
9.326
9.358
212,158
-0.05(-0.58%)
Feb 05, 2008
9.836
10.07
9.413
9.413
211,865
-0.62(-6.17%)
Feb 04, 2008
10.06
10.15
9.922
10.03
202,491
-0.09(-0.93%)
Feb 01, 2008
9.593
10.29
9.389
10.13
263,244
+0.63(+6.60%)
Jan 31, 2008
9.076
9.640
9.013
9.499
271,031
+0.24(+2.54%)
Jan 30, 2008
9.334
9.797
9.107
9.264
248,595
-0.16(-1.66%)
Jan 29, 2008
9.883
9.883
9.326
9.421
157,322
-0.45(-4.60%)
Jan 28, 2008
9.922
9.922
9.671
9.875
315,666
-0.05(-0.47%)
Jan 25, 2008
9.859
10.15
9.569
9.922
291,806
+0.33(+3.43%)
Jan 24, 2008
8.856
9.718
8.715
9.593
505,689
+0.66(+7.37%)
Jan 23, 2008
8.621
8.950
8.441
8.935
516,626
+0.08(+0.88%)
Jan 22, 2008
8.425
8.974
8.253
8.856
334,678
-0.14(-1.57%)
Jan 21, 2008
9.334
9.389
8.848
8.997
0
+0.00(+0.00%)
Jan 18, 2008
9.334
9.389
8.848
8.997
381,257
-0.28(-3.04%)
Jan 17, 2008
9.891
10.01
9.264
9.279
277,495
-0.73(-7.28%)
Jan 16, 2008
9.891
10.28
9.624
10.01
214,709
+0.13(+1.27%)
Jan 15, 2008
9.969
10.00
9.687
9.883
422,814
-0.13(-1.33%)
Jan 14, 2008
9.953
10.32
9.836
10.02
348,968
+0.09(+0.95%)
Jan 11, 2008
10.67
10.75
9.891
9.922
371,086
-1.02(-9.31%)
Jan 10, 2008
10.69
11.12
10.48
10.94
244,341
+0.05(+0.43%)
Jan 09, 2008
10.85
10.96
10.24
10.89
290,244
+0.00(+0.00%)
Jan 08, 2008
11.54
11.76
10.87
10.89
306,479
-0.61(-5.31%)
Jan 07, 2008
11.18
11.52
11.09
11.51
291,806
+0.20(+1.80%)
Jan 04, 2008
11.76
11.80
11.28
11.30
300,100
-0.70(-5.81%)
Jan 03, 2008
12.54
12.83
11.90
12.00
295,379
-0.54(-4.31%)
Jan 02, 2008
13.03
13.26
12.31
12.54
551,931
-0.34(-2.68%)
Jan 01, 2008
13.11
13.15
12.28
12.88
0
+0.00(+0.00%)
Dec 31, 2007
13.11
13.15
12.28
12.88
399,240
-0.18(-1.38%)
Dec 28, 2007
12.84
13.20
12.59
13.06
217,419
+0.53(+4.19%)
Dec 27, 2007
13.17
13.17
12.33
12.54
269,860
-0.63(-4.76%)
Dec 26, 2007
12.20
13.28
12.20
13.17
387,501
+0.78(+6.33%)
Dec 24, 2007
12.63
12.66
12.34
12.38
134,547
-0.12(-0.94%)
Dec 21, 2007
12.46
12.74
12.11
12.50
765,306
+0.05(+0.38%)
Dec 20, 2007
11.96
12.48
11.72
12.45
362,367
+0.60(+5.02%)
Dec 19, 2007
11.48
12.54
11.43
11.86
453,212
+0.24(+2.09%)
Dec 18, 2007
11.92
12.04
11.12
11.62
362,238
-0.02(-0.13%)
Dec 17, 2007
11.33
12.10
11.23
11.63
278,026
+0.07(+0.61%)
Dec 14, 2007
12.13
12.36
11.55
11.56
302,741
-0.59(-4.84%)
Dec 13, 2007
12.14
12.17
11.79
12.15
264,629
-0.02(-0.13%)
Dec 12, 2007
12.27
12.45
11.90
12.16
347,820
+0.13(+1.11%)
Dec 11, 2007
12.04
12.54
11.90
12.03
555,179
+0.09(+0.79%)
Dec 10, 2007
11.75
12.23
11.51
11.94
409,773
+0.20(+1.67%)
Dec 07, 2007
11.69
12.05
11.48
11.74
428,649
+0.30(+2.60%)
Dec 06, 2007
10.30
12.41
9.883
11.44
1,655,798
+2.49(+27.85%)
Dec 05, 2007
8.825
9.146
8.668
8.950
285,809
+0.29(+3.35%)
Dec 04, 2007
9.178
9.178
8.558
8.660
369,000
-0.62(-6.67%)
Dec 03, 2007
9.460
9.460
9.248
9.279
204,660
-0.16(-1.74%)
Nov 30, 2007
9.875
9.875
9.342
9.444
376,911
-0.24(-2.43%)
Nov 29, 2007
9.946
10.24
9.671
9.679
188,583
-0.27(-2.68%)
Nov 28, 2007
9.624
10.09
9.538
9.946
239,069
+0.41(+4.27%)
Nov 27, 2007
8.982
9.569
8.982
9.538
255,570
+0.60(+6.75%)
Nov 26, 2007
9.538
9.875
8.927
8.935
330,489
-0.61(-6.40%)
Nov 23, 2007
9.562
9.805
9.319
9.546
93,270
+0.19(+2.01%)
Nov 21, 2007
9.577
9.812
9.326
9.358
181,310
-0.12(-1.24%)
Nov 20, 2007
9.405
9.946
9.264
9.475
237,962
+0.10(+1.09%)
Nov 19, 2007
9.711
9.836
9.374
9.374
279,638
-0.24(-2.45%)
Nov 16, 2007
10.10
10.10
9.522
9.609
375,584
-0.24(-2.47%)
Nov 15, 2007
9.483
10.17
9.483
9.852
392,350
-0.03(-0.32%)
Nov 14, 2007
10.16
10.16
9.797
9.883
296,400
-0.17(-1.72%)
Nov 13, 2007
10.10
10.13
9.758
10.06
259,143
+0.02(+0.24%)
Nov 12, 2007
9.695
10.24
9.679
10.03
258,121
+0.31(+3.23%)
Nov 09, 2007
9.859
9.899
9.354
9.718
255,188
-0.30(-2.97%)
Nov 08, 2007
9.993
10.07
9.577
10.02
264,884
+0.27(+2.73%)
Nov 07, 2007
9.773
10.17
9.585
9.750
234,389
-0.34(-3.34%)
Nov 06, 2007
9.538
10.14
9.538
10.09
194,453
+0.40(+4.13%)
Nov 05, 2007
8.856
10.17
8.621
9.687
305,886
-0.37(-3.66%)
Nov 02, 2007
10.11
10.20
9.515
10.06
260,035
+0.16(+1.66%)
Nov 01, 2007
9.640
10.42
9.279
9.891
564,346
+0.06(+0.64%)
Oct 31, 2007
9.891
10.08
9.648
9.828
323,832
+0.17(+1.79%)
Oct 30, 2007
9.444
10.02
9.444
9.656
434,839
+0.25(+2.67%)
Oct 29, 2007
10.68
10.73
9.342
9.405
489,353
-1.23(-11.57%)
Oct 26, 2007
10.50
10.70
10.24
10.64
292,203
+0.26(+2.49%)
Oct 25, 2007
10.73
11.08
10.31
10.38
294,996
-0.28(-2.65%)
Oct 24, 2007
11.44
11.44
10.36
10.66
260,163
-0.87(-7.55%)
Oct 23, 2007
11.52
11.53
11.12
11.53
289,127
+0.41(+3.67%)
Oct 22, 2007
10.69
11.14
9.875
11.12
322,811
+0.31(+2.83%)
Oct 19, 2007
11.46
11.64
10.73
10.82
348,585
-0.60(-5.22%)
Oct 18, 2007
12.17
12.17
11.26
11.41
342,359
-0.81(-6.61%)
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.