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

Methode Electronics (NY: MEI )

10.01 -0.26 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2008 8.195 8.239 7.889 7.942 0 -0.27(-3.26%)
Aug 28, 2008 8.968 9.052 8.152 8.210 608,693 -0.82(-9.12%)
Aug 27, 2008 8.940 9.070 8.672 9.034 325,045 -0.07(-0.71%)
Aug 26, 2008 8.882 9.135 8.817 9.099 306,363 +0.26(+2.94%)
Aug 25, 2008 8.932 9.214 8.744 8.838 252,346 -0.14(-1.61%)
Aug 22, 2008 9.091 9.261 8.968 8.983 0 -0.04(-0.40%)
Aug 21, 2008 9.026 9.171 8.896 9.019 179,498 -0.09(-0.95%)
Aug 20, 2008 9.214 9.395 9.026 9.106 186,310 -0.07(-0.79%)
Aug 19, 2008 9.207 9.366 9.113 9.178 110,388 -0.03(-0.31%)
Aug 18, 2008 9.207 9.518 9.135 9.207 200,982 +0.10(+1.11%)
Aug 15, 2008 9.850 9.865 8.982 9.106 0 -0.59(-6.11%)
Aug 14, 2008 9.243 9.706 9.207 9.698 185,132 +0.36(+3.87%)
Aug 13, 2008 9.236 9.568 9.077 9.337 233,769 +0.08(+0.86%)
Aug 12, 2008 9.265 9.366 8.925 9.258 266,035 -0.05(-0.54%)
Aug 11, 2008 8.875 9.554 8.748 9.308 394,683 +0.41(+4.63%)
Aug 08, 2008 8.585 8.968 8.571 8.896 289,584 +0.34(+3.97%)
Aug 07, 2008 8.520 8.701 8.499 8.557 308,998 -0.05(-0.59%)
Aug 06, 2008 8.564 8.694 8.311 8.607 212,052 -0.01(-0.08%)
Aug 05, 2008 8.571 8.672 8.448 8.614 276,602 +0.21(+2.49%)
Aug 04, 2008 8.354 8.600 8.145 8.405 249,311 +0.07(+0.78%)
Aug 01, 2008 8.130 8.571 7.913 8.340 176,520 +0.25(+3.13%)
Jul 31, 2008 8.296 8.513 8.087 8.087 289,289 -0.40(-4.68%)
Jul 30, 2008 8.752 8.882 8.275 8.484 197,114 -0.19(-2.17%)
Jul 29, 2008 8.672 8.882 7.971 8.672 272,503 +0.41(+4.99%)
Jul 28, 2008 8.665 8.665 8.195 8.260 252,393 -0.46(-5.30%)
Jul 25, 2008 8.809 8.990 8.340 8.723 226,560 +0.08(+0.92%)
Jul 24, 2008 8.976 9.034 8.578 8.643 224,855 -0.23(-2.61%)
Jul 23, 2008 8.809 9.034 8.759 8.875 245,336 +0.07(+0.82%)
Jul 22, 2008 8.159 8.925 8.015 8.802 381,826 +0.60(+7.31%)
Jul 21, 2008 8.123 8.282 7.870 8.202 243,843 +0.23(+2.90%)
Jul 18, 2008 8.296 8.405 7.776 7.971 339,029 -0.41(-4.91%)
Jul 17, 2008 7.639 8.658 7.639 8.383 459,228 +0.95(+12.73%)
Jul 16, 2008 7.270 7.516 6.865 7.436 572,718 +0.20(+2.80%)
Jul 15, 2008 7.126 7.480 6.967 7.234 312,926 +0.01(+0.10%)
Jul 14, 2008 7.386 7.451 7.003 7.227 278,475 -0.07(-0.99%)
Jul 11, 2008 7.270 7.538 7.053 7.299 364,480 -0.03(-0.39%)
Jul 10, 2008 7.133 7.509 7.118 7.328 305,444 +0.21(+2.94%)
Jul 09, 2008 7.559 7.559 7.118 7.118 160,437 -0.46(-6.01%)
Jul 08, 2008 7.256 7.617 7.126 7.574 208,385 +0.35(+4.80%)
Jul 07, 2008 7.429 7.465 7.075 7.227 242,765 -0.21(-2.82%)
Jul 04, 2008 7.451 7.538 7.234 7.436 121,344 +0.00(+0.00%)
Jul 03, 2008 7.451 7.538 7.234 7.436 121,344 +0.04(+0.59%)
Jul 02, 2008 7.566 7.610 7.234 7.393 265,674 -0.17(-2.20%)
Jul 01, 2008 7.480 7.639 7.256 7.559 258,996 +0.01(+0.10%)
Jun 30, 2008 7.646 7.776 7.451 7.552 282,081 -0.02(-0.29%)
Jun 27, 2008 7.769 7.790 7.357 7.574 723,194 -0.16(-2.06%)
Jun 26, 2008 7.841 7.841 7.501 7.733 246,965 -0.20(-2.46%)
Jun 25, 2008 7.812 8.051 7.740 7.928 162,158 +0.13(+1.67%)
Jun 24, 2008 8.549 8.549 7.798 7.798 360,838 -0.76(-8.87%)
Jun 23, 2008 8.752 8.831 8.520 8.557 116,339 -0.11(-1.25%)
Jun 20, 2008 8.976 9.034 8.513 8.665 434,451 -0.38(-4.16%)
Jun 19, 2008 8.687 9.041 8.528 9.041 214,129 +0.35(+4.08%)
Jun 18, 2008 8.730 8.882 8.593 8.687 205,061 -0.05(-0.58%)
Jun 17, 2008 8.701 8.773 8.636 8.737 124,883 +0.05(+0.58%)
Jun 16, 2008 8.925 8.925 8.520 8.687 167,663 -0.24(-2.67%)
Jun 13, 2008 8.434 8.925 8.434 8.925 119,942 +0.51(+6.01%)
Jun 12, 2008 8.564 8.672 8.419 8.419 204,938 -0.10(-1.19%)
Jun 11, 2008 8.593 8.694 8.513 8.520 162,052 -0.11(-1.26%)
Jun 10, 2008 8.600 8.737 8.419 8.629 145,982 +0.07(+0.84%)
Jun 09, 2008 8.593 8.665 8.419 8.557 144,623 -0.04(-0.42%)
Jun 06, 2008 8.853 8.932 8.578 8.593 195,629 -0.33(-3.72%)
Jun 05, 2008 8.492 8.925 8.470 8.925 176,925 +0.47(+5.56%)
Jun 04, 2008 8.383 8.607 8.383 8.455 226,817 +0.09(+1.12%)
Jun 03, 2008 8.492 8.564 8.347 8.361 202,599 -0.07(-0.86%)
Jun 02, 2008 8.333 8.455 8.188 8.434 281,410 +0.17(+2.01%)
May 30, 2008 8.520 8.520 8.217 8.267 282,745 -0.22(-2.56%)
May 29, 2008 8.499 8.629 8.405 8.484 249,096 -0.05(-0.59%)
May 28, 2008 8.781 8.802 8.405 8.535 152,884 -0.19(-2.15%)
May 27, 2008 8.405 8.766 8.369 8.723 133,118 +0.31(+3.69%)
May 26, 2008 8.484 8.564 8.239 8.412 0 +0.00(+0.00%)
May 23, 2008 8.484 8.564 8.239 8.412 194,261 -0.09(-1.10%)
May 22, 2008 8.296 8.701 8.246 8.506 213,463 +0.22(+2.71%)
May 21, 2008 8.600 8.672 8.188 8.282 250,441 -0.25(-2.88%)
May 20, 2008 8.224 8.542 8.202 8.528 195,152 +0.28(+3.42%)
May 19, 2008 8.340 8.578 8.174 8.246 295,535 -0.17(-2.06%)
May 16, 2008 8.347 8.455 8.188 8.419 181,293 +0.12(+1.48%)
May 15, 2008 8.166 8.361 7.993 8.296 142,019 +0.12(+1.41%)
May 14, 2008 8.152 8.354 8.152 8.181 159,901 +0.02(+0.27%)
May 13, 2008 8.072 8.159 7.935 8.159 144,154 +0.10(+1.26%)
May 12, 2008 7.964 8.087 7.870 8.058 169,832 +0.16(+2.01%)
May 09, 2008 7.892 8.000 7.841 7.899 110,979 +0.04(+0.46%)
May 08, 2008 8.094 8.116 7.805 7.863 160,748 -0.20(-2.42%)
May 07, 2008 8.101 8.202 8.022 8.058 213,237 -0.01(-0.09%)
May 06, 2008 8.181 8.289 8.065 8.065 397,187 -0.15(-1.85%)
May 05, 2008 8.080 8.239 8.080 8.217 220,443 +0.06(+0.71%)
May 02, 2008 8.224 8.260 8.022 8.159 247,039 +0.01(+0.09%)
May 01, 2008 7.841 8.333 7.834 8.152 229,899 +0.32(+4.06%)
Apr 30, 2008 8.239 8.239 7.733 7.834 278,409 -0.40(-4.83%)
Apr 29, 2008 7.993 8.412 7.913 8.231 472,233 +0.17(+2.06%)
Apr 28, 2008 7.928 8.080 7.906 8.065 206,818 +0.07(+0.90%)
Apr 25, 2008 8.181 8.181 7.856 7.993 158,996 -0.14(-1.69%)
Apr 24, 2008 7.812 8.130 7.711 8.130 263,208 +0.32(+4.07%)
Apr 23, 2008 7.725 7.928 7.523 7.812 138,084 +0.12(+1.60%)
Apr 22, 2008 7.971 7.976 7.538 7.689 240,129 -0.33(-4.14%)
Apr 21, 2008 8.174 8.174 7.913 8.022 263,525 -0.25(-2.97%)
Apr 18, 2008 8.166 8.477 8.022 8.267 172,038 +0.29(+3.62%)
Apr 17, 2008 8.325 8.354 7.949 7.978 178,398 -0.41(-4.91%)
Apr 16, 2008 8.224 8.412 7.928 8.390 250,757 +0.15(+1.84%)
Apr 15, 2008 7.646 8.441 7.595 8.239 487,702 +0.59(+7.75%)
Apr 14, 2008 7.603 7.827 7.572 7.646 174,490 +0.04(+0.47%)
Apr 11, 2008 8.080 8.080 7.588 7.610 285,823 -0.57(-6.98%)
Apr 10, 2008 8.231 8.282 7.863 8.181 213,510 -0.01(-0.09%)
Apr 09, 2008 8.434 8.593 8.188 8.188 218,462 -0.33(-3.82%)
Apr 08, 2008 8.528 8.614 8.333 8.513 266,922 -0.20(-2.32%)
Apr 07, 2008 8.802 8.875 8.622 8.716 183,797 +0.01(+0.08%)
Apr 04, 2008 8.867 8.867 8.499 8.708 317,982 +0.03(+0.33%)
Apr 03, 2008 8.737 9.034 8.622 8.679 313,139 -0.15(-1.72%)
Apr 02, 2008 8.795 9.149 8.629 8.831 318,121 +0.01(+0.16%)
Apr 01, 2008 8.499 8.838 8.455 8.817 484,096 +0.37(+4.36%)
Mar 31, 2008 7.277 8.701 7.248 8.448 829,698 +1.15(+15.74%)
Mar 28, 2008 7.588 7.632 7.277 7.299 239,109 -0.26(-3.44%)
Mar 27, 2008 7.884 7.884 7.552 7.559 251,723 -0.26(-3.33%)
Mar 26, 2008 7.595 7.863 7.559 7.819 220,545 +0.17(+2.27%)
Mar 25, 2008 7.538 7.769 7.530 7.646 521,694 +0.09(+1.24%)
Mar 24, 2008 7.458 7.552 7.379 7.552 351,105 +0.11(+1.46%)
Mar 21, 2008 7.147 7.444 7.147 7.444 851,090 +0.00(+0.00%)
Mar 20, 2008 7.147 7.444 7.147 7.444 851,090 +0.30(+4.15%)
Mar 19, 2008 7.444 7.465 7.147 7.147 379,902 -0.30(-3.98%)
Mar 18, 2008 7.357 7.473 7.176 7.444 800,797 +0.22(+3.10%)
Mar 17, 2008 7.407 7.436 7.169 7.220 400,314 -0.38(-4.95%)
Mar 14, 2008 8.484 8.484 7.407 7.595 1,162,201 -0.77(-9.24%)
Mar 13, 2008 7.429 8.376 7.248 8.369 1,175,015 +0.87(+11.56%)
Mar 12, 2008 8.152 8.296 7.501 7.501 679,701 -0.64(-7.82%)
Mar 11, 2008 7.588 8.231 7.473 8.137 884,855 +0.75(+10.18%)
Mar 10, 2008 7.588 7.697 7.335 7.386 246,858 -0.19(-2.48%)
Mar 07, 2008 7.458 7.574 7.371 7.574 401,273 -0.03(-0.38%)
Mar 06, 2008 7.632 7.711 7.335 7.603 1,263,213 -0.09(-1.13%)
Mar 05, 2008 7.754 7.754 7.335 7.689 808,517 +0.03(+0.38%)
Mar 04, 2008 7.610 7.733 7.509 7.660 184,452 -0.05(-0.66%)
Mar 03, 2008 7.697 7.892 7.516 7.711 280,940 +0.01(+0.19%)
Feb 29, 2008 7.805 8.000 7.697 7.697 240,908 -0.18(-2.29%)
Feb 28, 2008 7.957 8.051 7.848 7.877 207,422 -0.20(-2.50%)
Feb 27, 2008 7.964 8.304 7.884 8.080 369,838 -0.04(-0.45%)
Feb 26, 2008 7.870 8.463 7.870 8.116 137,958 +0.17(+2.18%)
Feb 25, 2008 7.769 8.087 7.769 7.942 269,283 +0.10(+1.29%)
Feb 22, 2008 7.856 7.949 7.422 7.841 321,843 -0.01(-0.18%)
Feb 21, 2008 8.072 8.202 7.805 7.856 408,087 -0.09(-1.09%)
Feb 20, 2008 7.964 8.477 7.892 7.942 332,980 -0.20(-2.48%)
Feb 19, 2008 8.058 8.333 8.058 8.145 125,117 +0.07(+0.90%)
Feb 18, 2008 8.260 8.361 7.949 8.072 0 +0.00(+0.00%)
Feb 15, 2008 8.260 8.361 7.949 8.072 229,751 -0.27(-3.21%)
Feb 14, 2008 8.875 8.889 8.080 8.340 288,578 -0.53(-6.03%)
Feb 13, 2008 8.614 8.882 8.578 8.875 230,710 +0.42(+4.96%)
Feb 12, 2008 8.549 8.737 8.419 8.455 165,685 -0.04(-0.43%)
Feb 11, 2008 8.145 8.600 8.145 8.492 169,092 +0.24(+2.89%)
Feb 08, 2008 8.513 8.716 8.174 8.253 281,452 -0.26(-3.06%)
Feb 07, 2008 8.571 8.694 8.325 8.513 250,154 -0.12(-1.34%)
Feb 06, 2008 8.824 8.824 8.600 8.629 230,083 -0.05(-0.58%)
Feb 05, 2008 9.070 9.286 8.679 8.679 229,765 -0.57(-6.17%)
Feb 04, 2008 9.279 9.359 9.149 9.250 219,598 -0.09(-0.93%)
Feb 01, 2008 8.846 9.489 8.658 9.337 285,485 +0.58(+6.60%)
Jan 31, 2008 8.369 8.889 8.311 8.759 293,930 +0.22(+2.54%)
Jan 30, 2008 8.607 9.034 8.398 8.542 269,598 -0.14(-1.66%)
Jan 29, 2008 9.113 9.113 8.600 8.687 170,614 -0.42(-4.60%)
Jan 28, 2008 9.149 9.149 8.918 9.106 342,336 -0.04(-0.47%)
Jan 25, 2008 9.091 9.359 8.824 9.149 316,460 +0.30(+3.43%)
Jan 24, 2008 8.166 8.961 8.036 8.846 548,413 +0.61(+7.37%)
Jan 23, 2008 7.949 8.253 7.783 8.239 560,274 +0.07(+0.88%)
Jan 22, 2008 7.769 8.275 7.610 8.166 362,954 -0.13(-1.57%)
Jan 21, 2008 8.607 8.658 8.159 8.296 0 +0.00(+0.00%)
Jan 18, 2008 8.607 8.658 8.159 8.296 413,468 -0.26(-3.04%)
Jan 17, 2008 9.120 9.229 8.542 8.557 300,940 -0.67(-7.28%)
Jan 16, 2008 9.120 9.482 8.875 9.229 232,849 +0.12(+1.27%)
Jan 15, 2008 9.193 9.221 8.932 9.113 458,537 -0.12(-1.33%)
Jan 14, 2008 9.178 9.518 9.070 9.236 378,451 +0.09(+0.95%)
Jan 11, 2008 9.836 9.915 9.120 9.149 402,438 -0.94(-9.31%)
Jan 10, 2008 9.857 10.25 9.662 10.09 264,985 +0.04(+0.43%)
Jan 09, 2008 10.01 10.11 9.445 10.05 314,766 +0.00(+0.00%)
Jan 08, 2008 10.65 10.84 10.02 10.05 332,373 -0.56(-5.31%)
Jan 07, 2008 10.31 10.62 10.23 10.61 316,460 +0.19(+1.80%)
Jan 04, 2008 10.84 10.88 10.40 10.42 325,454 -0.64(-5.81%)
Jan 03, 2008 11.56 11.83 10.97 11.06 320,334 -0.50(-4.31%)
Jan 02, 2008 12.01 12.23 11.35 11.56 598,562 -0.32(-2.68%)
Jan 01, 2008 12.09 12.13 11.32 11.88 0 +0.00(+0.00%)
Dec 31, 2007 12.09 12.13 11.32 11.88 432,971 -0.17(-1.38%)
Dec 28, 2007 11.84 12.17 11.61 12.05 235,788 +0.48(+4.19%)
Dec 27, 2007 12.14 12.14 11.37 11.56 292,660 -0.58(-4.76%)
Dec 26, 2007 11.24 12.24 11.24 12.14 420,240 +0.72(+6.33%)
Dec 24, 2007 11.64 11.67 11.38 11.42 145,915 -0.11(-0.94%)
Dec 21, 2007 11.49 11.74 11.17 11.53 829,965 +0.04(+0.38%)
Dec 20, 2007 11.03 11.51 10.80 11.48 392,982 +0.55(+5.02%)
Dec 19, 2007 10.59 11.56 10.54 10.93 491,503 +0.22(+2.09%)
Dec 18, 2007 10.99 11.10 10.25 10.71 392,842 -0.01(-0.14%)
Dec 17, 2007 10.45 11.16 10.36 10.72 301,516 +0.07(+0.61%)
Dec 14, 2007 11.19 11.40 10.65 10.66 328,319 -0.54(-4.84%)
Dec 13, 2007 11.19 11.22 10.87 11.20 286,986 -0.01(-0.13%)
Dec 12, 2007 11.31 11.48 10.98 11.22 377,206 +0.12(+1.11%)
Dec 11, 2007 11.10 11.56 10.97 11.09 602,084 +0.09(+0.79%)
Dec 10, 2007 10.83 11.27 10.62 11.01 444,393 +0.18(+1.67%)
Dec 07, 2007 10.78 11.11 10.59 10.83 464,864 +0.27(+2.60%)
Dec 06, 2007 9.496 11.45 9.113 10.55 1,795,691 +2.30(+27.85%)
Dec 05, 2007 8.137 8.434 7.993 8.253 309,956 +0.27(+3.35%)
Dec 04, 2007 8.463 8.463 7.892 7.986 400,176 -0.57(-6.67%)
Dec 03, 2007 8.723 8.723 8.528 8.557 221,951 -0.15(-1.74%)
Nov 30, 2007 9.106 9.106 8.614 8.708 408,755 -0.22(-2.43%)
Nov 29, 2007 9.171 9.438 8.918 8.925 204,516 -0.25(-2.68%)
Nov 28, 2007 8.875 9.308 8.795 9.171 259,267 +0.38(+4.27%)
Nov 27, 2007 8.282 8.824 8.282 8.795 277,162 +0.56(+6.75%)
Nov 26, 2007 8.795 9.106 8.231 8.239 358,411 -0.56(-6.40%)
Nov 23, 2007 8.817 9.041 8.593 8.802 101,151 +0.17(+2.01%)
Nov 21, 2007 8.831 9.048 8.600 8.629 196,628 -0.11(-1.24%)
Nov 20, 2007 8.672 9.171 8.542 8.737 258,066 +0.09(+1.09%)
Nov 19, 2007 8.954 9.070 8.643 8.643 303,263 -0.22(-2.45%)
Nov 16, 2007 9.315 9.315 8.781 8.860 407,316 -0.22(-2.47%)
Nov 15, 2007 8.744 9.373 8.744 9.084 425,498 -0.03(-0.32%)
Nov 14, 2007 9.366 9.366 9.034 9.113 321,441 -0.16(-1.71%)
Nov 13, 2007 9.315 9.337 8.997 9.272 281,038 +0.02(+0.23%)
Nov 12, 2007 8.940 9.445 8.925 9.250 279,929 +0.29(+3.23%)
Nov 09, 2007 9.091 9.127 8.625 8.961 276,748 -0.27(-2.97%)
Nov 08, 2007 9.214 9.286 8.831 9.236 287,263 +0.25(+2.73%)
Nov 07, 2007 9.012 9.380 8.838 8.990 254,192 -0.31(-3.34%)
Nov 06, 2007 8.795 9.351 8.795 9.301 210,882 +0.37(+4.13%)
Nov 05, 2007 8.166 9.380 7.949 8.932 331,730 -0.34(-3.66%)
Nov 02, 2007 9.323 9.409 8.773 9.272 282,005 +0.15(+1.66%)
Nov 01, 2007 8.889 9.604 8.557 9.120 612,026 +0.06(+0.64%)
Oct 31, 2007 9.120 9.294 8.896 9.062 351,192 +0.16(+1.79%)
Oct 30, 2007 8.708 9.236 8.708 8.903 471,577 +0.23(+2.67%)
Oct 29, 2007 9.850 9.893 8.614 8.672 530,697 -1.13(-11.57%)
Oct 26, 2007 9.684 9.865 9.438 9.807 316,890 +0.24(+2.49%)
Oct 25, 2007 9.893 10.22 9.503 9.568 319,919 -0.26(-2.65%)
Oct 24, 2007 10.55 10.55 9.554 9.828 282,143 -0.80(-7.55%)
Oct 23, 2007 10.62 10.63 10.25 10.63 313,554 +0.38(+3.66%)
Oct 22, 2007 9.857 10.28 9.106 10.25 350,085 +0.28(+2.83%)
Oct 19, 2007 10.57 10.73 9.893 9.973 378,036 -0.55(-5.22%)
Oct 18, 2007 11.22 11.22 10.38 10.52 371,284 -0.74(-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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.