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
)
11.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Sep 30, 2009
6.889
6.975
6.552
6.795
251,179
-0.07(-1.03%)
Sep 29, 2009
6.967
7.054
6.850
6.866
155,040
-0.12(-1.68%)
Sep 28, 2009
6.787
7.132
6.787
6.983
222,626
+0.22(+3.24%)
Sep 25, 2009
6.724
6.913
6.685
6.764
146,768
-0.01(-0.12%)
Sep 24, 2009
6.944
7.132
6.701
6.771
195,014
-0.16(-2.37%)
Sep 23, 2009
6.960
7.148
6.858
6.936
317,385
+0.02(+0.23%)
Sep 22, 2009
6.905
7.007
6.811
6.920
154,624
+0.09(+1.26%)
Sep 21, 2009
6.826
7.014
6.740
6.834
150,885
-0.06(-0.91%)
Sep 18, 2009
7.140
7.140
6.756
6.897
445,795
-0.20(-2.76%)
Sep 17, 2009
7.179
7.242
7.054
7.093
146,823
-0.13(-1.84%)
Sep 16, 2009
7.359
7.426
7.038
7.226
163,100
-0.13(-1.71%)
Sep 15, 2009
7.422
7.485
7.265
7.351
488,547
-0.12(-1.57%)
Sep 14, 2009
7.446
7.555
7.414
7.469
104,861
-0.02(-0.31%)
Sep 11, 2009
7.532
7.634
7.391
7.493
190,425
-0.06(-0.83%)
Sep 10, 2009
7.587
7.641
7.375
7.555
271,570
-0.01(-0.10%)
Sep 09, 2009
7.367
7.579
7.218
7.563
362,527
+0.23(+3.10%)
Sep 08, 2009
7.320
7.563
7.210
7.336
442,522
+0.12(+1.63%)
Sep 04, 2009
7.398
7.469
6.779
7.218
486,418
-0.18(-2.44%)
Sep 03, 2009
6.779
7.469
6.764
7.398
735,711
+0.89(+13.60%)
Sep 02, 2009
6.466
6.717
6.293
6.513
159,493
+0.04(+0.61%)
Sep 01, 2009
6.670
7.046
6.333
6.474
207,032
-0.29(-4.29%)
Aug 31, 2009
6.803
6.889
6.623
6.764
170,368
-0.10(-1.48%)
Aug 28, 2009
7.069
7.250
6.748
6.866
154,973
-0.14(-2.01%)
Aug 27, 2009
7.014
7.116
6.771
7.007
251,225
-0.01(-0.11%)
Aug 26, 2009
6.991
7.140
6.803
7.014
276,096
-0.06(-0.89%)
Aug 25, 2009
6.866
7.312
6.850
7.077
334,595
+0.28(+4.15%)
Aug 24, 2009
6.826
7.054
6.756
6.795
137,856
-0.02(-0.34%)
Aug 21, 2009
6.889
7.054
6.779
6.819
287,557
+0.04(+0.58%)
Aug 20, 2009
6.764
6.913
6.662
6.779
199,559
+0.07(+1.05%)
Aug 19, 2009
6.434
6.748
6.364
6.709
168,289
+0.14(+2.15%)
Aug 18, 2009
6.293
6.654
6.239
6.568
177,070
+0.13(+2.07%)
Aug 17, 2009
6.395
6.505
6.192
6.434
154,956
-0.14(-2.15%)
Aug 14, 2009
6.717
6.811
6.270
6.576
216,096
-0.13(-1.99%)
Aug 13, 2009
6.693
6.991
6.560
6.709
190,767
+0.09(+1.42%)
Aug 12, 2009
6.348
6.764
6.348
6.615
205,885
+0.30(+4.71%)
Aug 11, 2009
6.325
6.434
6.215
6.317
219,584
-0.04(-0.62%)
Aug 10, 2009
6.309
6.521
6.192
6.356
319,448
+0.05(+0.75%)
Aug 07, 2009
6.066
6.552
6.019
6.309
482,944
+0.38(+6.48%)
Aug 06, 2009
6.066
6.152
5.839
5.925
328,968
-0.09(-1.56%)
Aug 05, 2009
6.450
6.450
5.925
6.019
372,442
-0.42(-6.46%)
Aug 04, 2009
6.239
6.458
6.160
6.434
367,971
+0.16(+2.62%)
Aug 03, 2009
5.996
6.293
5.847
6.270
357,253
+0.33(+5.54%)
Jul 31, 2009
5.776
6.364
5.776
5.941
540,842
+0.15(+2.57%)
Jul 30, 2009
5.737
5.886
5.674
5.792
314,155
+0.17(+3.07%)
Jul 29, 2009
5.706
5.886
5.549
5.619
441,406
-0.13(-2.32%)
Jul 28, 2009
5.745
5.886
5.682
5.753
325,650
-0.01(-0.14%)
Jul 27, 2009
5.980
6.050
5.541
5.760
317,732
-0.27(-4.42%)
Jul 24, 2009
6.145
6.301
5.917
6.027
221,355
-0.17(-2.78%)
Jul 23, 2009
5.956
6.403
5.902
6.199
420,833
+0.26(+4.35%)
Jul 22, 2009
5.980
6.090
5.776
5.941
242,242
-0.10(-1.69%)
Jul 21, 2009
5.956
6.411
5.956
6.043
378,158
+0.16(+2.80%)
Jul 20, 2009
5.510
5.894
5.423
5.878
218,009
+0.39(+7.14%)
Jul 17, 2009
5.823
5.839
5.431
5.486
259,534
-0.31(-5.41%)
Jul 16, 2009
6.074
6.074
5.635
5.800
459,477
-0.35(-5.73%)
Jul 15, 2009
5.228
6.176
5.141
6.152
458,191
+1.00(+19.48%)
Jul 14, 2009
5.267
5.329
5.055
5.149
182,998
-0.14(-2.67%)
Jul 13, 2009
5.008
5.329
4.938
5.290
305,900
+0.36(+7.31%)
Jul 10, 2009
5.008
5.133
4.730
4.930
213,022
-0.13(-2.63%)
Jul 09, 2009
5.039
5.243
4.820
5.063
216,454
+0.09(+1.73%)
Jul 08, 2009
5.337
5.337
4.945
4.977
302,756
-0.27(-5.08%)
Jul 07, 2009
4.906
5.431
4.781
5.243
257,255
+0.39(+8.08%)
Jul 06, 2009
4.969
4.969
4.585
4.851
275,296
-0.05(-0.96%)
Jul 02, 2009
5.666
5.729
4.898
4.898
540,911
-0.81(-14.15%)
Jul 01, 2009
5.541
5.878
5.541
5.706
632,385
+0.20(+3.70%)
Jun 30, 2009
5.494
5.580
5.345
5.502
258,329
+0.01(+0.14%)
Jun 29, 2009
5.439
5.651
5.392
5.494
172,986
+0.05(+1.01%)
Jun 26, 2009
5.337
5.447
5.157
5.439
334,581
+0.05(+0.87%)
Jun 25, 2009
5.038
5.455
4.938
5.392
275,394
+0.52(+10.61%)
Jun 24, 2009
5.094
5.157
4.789
4.875
178,868
-0.16(-3.12%)
Jun 23, 2009
4.546
5.181
4.483
5.032
292,513
+0.55(+12.24%)
Jun 22, 2009
5.086
5.141
4.475
4.483
373,849
-0.58(-11.46%)
Jun 19, 2009
5.314
5.721
5.063
5.063
515,663
-0.20(-3.87%)
Jun 18, 2009
5.235
5.314
5.045
5.267
100,007
-0.01(-0.15%)
Jun 17, 2009
5.212
5.314
5.024
5.275
112,052
+0.06(+1.20%)
Jun 16, 2009
5.086
5.361
4.961
5.212
207,887
+0.21(+4.23%)
Jun 15, 2009
5.173
5.337
4.836
5.000
242,385
-0.26(-4.92%)
Jun 12, 2009
5.149
5.423
5.039
5.259
130,682
+0.07(+1.36%)
Jun 11, 2009
5.251
5.760
5.181
5.188
229,280
-0.05(-0.90%)
Jun 10, 2009
5.510
5.541
4.992
5.235
203,386
-0.23(-4.16%)
Jun 09, 2009
5.447
5.651
5.353
5.463
114,554
+0.04(+0.72%)
Jun 08, 2009
5.188
5.706
5.181
5.423
119,187
+0.07(+1.32%)
Jun 05, 2009
5.518
5.518
5.306
5.353
153,255
-0.11(-2.01%)
Jun 04, 2009
5.282
5.486
5.165
5.463
113,825
+0.20(+3.87%)
Jun 03, 2009
5.024
5.275
4.836
5.259
162,804
+0.19(+3.71%)
Jun 02, 2009
5.079
5.173
4.898
5.071
198,205
-0.01(-0.15%)
Jun 01, 2009
4.718
5.243
4.640
5.079
203,468
+0.50(+10.96%)
May 29, 2009
4.546
4.781
4.373
4.577
236,517
+0.05(+1.21%)
May 28, 2009
4.561
4.757
4.193
4.522
104,275
+0.02(+0.35%)
May 27, 2009
4.781
4.883
4.499
4.506
130,784
-0.31(-6.35%)
May 26, 2009
4.193
4.820
4.193
4.812
173,767
+0.56(+13.28%)
May 22, 2009
4.405
4.459
4.232
4.248
148,882
-0.13(-3.04%)
May 21, 2009
4.240
4.412
4.169
4.381
195,830
+0.13(+2.95%)
May 20, 2009
4.475
4.593
4.232
4.256
275,812
-0.19(-4.23%)
May 19, 2009
4.773
4.773
4.405
4.444
154,609
-0.33(-6.90%)
May 18, 2009
4.467
4.804
4.467
4.773
126,540
+0.34(+7.60%)
May 15, 2009
4.546
4.695
4.311
4.436
164,087
-0.13(-2.75%)
May 14, 2009
4.342
4.812
4.342
4.561
304,166
+0.26(+6.01%)
May 13, 2009
4.240
4.436
4.138
4.303
386,890
-0.05(-1.08%)
May 12, 2009
4.499
4.499
4.162
4.350
203,196
-0.13(-2.97%)
May 11, 2009
4.710
4.710
4.311
4.483
119,294
-0.24(-4.98%)
May 08, 2009
4.459
4.789
4.264
4.718
196,771
+0.30(+6.74%)
May 07, 2009
4.875
4.906
4.248
4.420
245,265
-0.38(-7.99%)
May 06, 2009
5.604
5.682
4.742
4.804
250,015
-0.74(-13.42%)
May 05, 2009
5.071
5.549
4.985
5.549
347,131
+0.42(+8.26%)
May 04, 2009
4.781
5.157
4.742
5.126
277,814
+0.27(+5.48%)
May 01, 2009
4.702
4.859
4.538
4.859
288,473
+0.14(+2.99%)
Apr 30, 2009
4.804
5.039
4.593
4.718
380,799
-0.05(-1.15%)
Apr 29, 2009
4.702
4.977
4.616
4.773
257,866
+0.10(+2.18%)
Apr 28, 2009
4.311
4.742
4.211
4.671
371,611
+0.29(+6.62%)
Apr 27, 2009
4.209
4.491
4.021
4.381
323,674
+0.02(+0.54%)
Apr 24, 2009
4.248
4.467
4.036
4.358
278,846
+0.16(+3.73%)
Apr 23, 2009
4.585
4.585
4.075
4.201
413,714
-0.37(-8.06%)
Apr 22, 2009
4.608
4.781
4.514
4.569
290,353
-0.13(-2.67%)
Apr 21, 2009
4.169
4.985
4.169
4.695
336,205
+0.49(+11.75%)
Apr 20, 2009
4.389
4.389
4.075
4.201
307,592
-0.40(-8.69%)
Apr 17, 2009
4.381
4.781
4.197
4.601
327,102
+0.24(+5.58%)
Apr 16, 2009
3.880
4.420
3.809
4.358
281,878
+0.51(+13.24%)
Apr 15, 2009
3.590
3.872
3.542
3.848
132,425
+0.19(+5.14%)
Apr 14, 2009
3.723
3.872
3.574
3.660
290,200
-0.12(-3.11%)
Apr 13, 2009
3.880
3.934
3.550
3.778
291,682
-0.21(-5.30%)
Apr 09, 2009
3.637
3.997
3.566
3.989
337,977
+0.45(+12.86%)
Apr 08, 2009
3.441
3.542
3.339
3.535
137,685
+0.14(+4.16%)
Apr 07, 2009
3.621
3.621
3.339
3.394
228,253
-0.25(-6.88%)
Apr 06, 2009
3.605
3.668
3.331
3.644
267,886
+0.05(+1.53%)
Apr 03, 2009
3.613
3.613
3.354
3.590
260,425
-0.05(-1.51%)
Apr 02, 2009
3.158
3.644
3.104
3.644
304,434
+0.54(+17.42%)
Apr 01, 2009
2.751
3.174
2.665
3.104
172,049
+0.30(+10.61%)
Mar 31, 2009
2.861
2.955
2.704
2.806
281,412
-0.02(-0.56%)
Mar 30, 2009
3.143
3.143
2.602
2.821
310,696
-0.57(-16.86%)
Mar 26, 2009
3.229
3.495
3.174
3.394
318,161
+0.22(+6.91%)
Mar 25, 2009
3.096
3.292
2.916
3.174
204,110
+0.13(+4.11%)
Mar 24, 2009
3.221
3.229
3.017
3.049
204,049
-0.16(-5.12%)
Mar 23, 2009
3.025
3.213
2.994
3.213
308,120
+0.35(+12.33%)
Mar 20, 2009
2.829
3.049
2.821
2.861
347,141
+0.07(+2.53%)
Mar 19, 2009
2.594
2.900
2.594
2.790
291,841
+0.25(+9.88%)
Mar 18, 2009
2.516
2.626
2.430
2.539
407,624
+0.05(+1.89%)
Mar 17, 2009
2.155
2.547
2.155
2.492
392,629
+0.36(+16.91%)
Mar 16, 2009
2.194
2.257
2.116
2.132
268,783
-0.03(-1.45%)
Mar 13, 2009
2.547
2.571
2.030
2.163
0
-0.39(-15.34%)
Mar 12, 2009
2.147
2.602
2.124
2.555
453,231
-0.13(-4.96%)
Mar 11, 2009
2.814
2.845
2.610
2.688
221,477
-0.13(-4.46%)
Mar 10, 2009
2.508
2.939
2.492
2.814
221,635
+0.38(+15.43%)
Mar 09, 2009
2.594
2.829
2.430
2.437
209,797
-0.20(-7.72%)
Mar 06, 2009
2.735
2.743
2.469
2.641
0
-0.03(-1.17%)
Mar 05, 2009
2.845
2.955
2.547
2.673
194,820
-0.28(-9.55%)
Mar 04, 2009
2.500
2.955
2.477
2.955
325,130
+0.53(+22.01%)
Mar 02, 2009
2.649
2.759
2.406
2.422
343,716
-0.36(-12.96%)
Feb 27, 2009
2.900
3.096
2.782
2.782
0
-0.09(-3.27%)
Feb 26, 2009
3.080
3.151
2.861
2.876
155,301
-0.20(-6.38%)
Feb 25, 2009
3.276
3.292
2.923
3.072
236,827
-0.31(-9.05%)
Feb 24, 2009
2.884
3.425
2.845
3.378
594,332
+0.56(+19.72%)
Feb 23, 2009
3.300
3.354
2.821
2.821
474,048
-0.45(-13.88%)
Feb 20, 2009
3.260
3.323
3.229
3.276
0
-0.05(-1.41%)
Feb 19, 2009
3.409
3.495
3.323
3.323
181,768
-0.10(-2.97%)
Feb 18, 2009
3.511
3.590
3.378
3.425
232,362
-0.05(-1.58%)
Feb 17, 2009
3.558
3.699
3.464
3.480
300,530
-0.26(-6.92%)
Feb 13, 2009
4.013
4.130
3.637
3.738
206,571
-0.38(-9.14%)
Feb 12, 2009
3.723
4.146
3.684
4.115
275,153
+0.38(+10.06%)
Feb 11, 2009
3.801
3.974
3.738
3.738
275,723
-0.02(-0.42%)
Feb 10, 2009
4.122
4.217
3.754
3.754
299,305
-0.39(-9.45%)
Feb 09, 2009
4.381
4.491
4.044
4.146
194,240
-0.26(-5.87%)
Feb 06, 2009
4.122
4.459
4.115
4.405
249,672
+0.27(+6.44%)
Feb 05, 2009
3.981
4.209
3.895
4.138
339,758
+0.10(+2.52%)
Feb 04, 2009
3.840
4.185
3.832
4.036
370,025
+0.14(+3.62%)
Feb 03, 2009
3.911
4.044
3.778
3.895
608,295
+0.04(+1.02%)
Feb 02, 2009
3.566
3.887
3.535
3.856
338,225
+0.24(+6.49%)
Jan 30, 2009
3.778
3.864
3.605
3.621
0
-0.10(-2.74%)
Jan 29, 2009
3.856
3.966
3.723
3.723
383,233
-0.24(-6.13%)
Jan 28, 2009
3.801
3.974
3.746
3.966
474,234
+0.26(+6.98%)
Jan 27, 2009
3.754
3.903
3.707
3.707
372,564
-0.02(-0.42%)
Jan 26, 2009
3.707
3.778
3.644
3.723
489,035
+0.04(+1.06%)
Jan 23, 2009
3.590
3.942
3.488
3.684
521,943
-0.02(-0.63%)
Jan 22, 2009
3.872
4.232
3.684
3.707
492,617
-0.25(-6.34%)
Jan 21, 2009
3.989
4.083
3.832
3.958
511,905
+0.02(+0.60%)
Jan 20, 2009
4.679
4.679
3.927
3.934
446,695
-0.71(-15.35%)
Jan 16, 2009
4.640
4.671
4.217
4.648
0
+0.03(+0.68%)
Jan 15, 2009
4.585
4.671
4.240
4.616
189,211
+0.03(+0.68%)
Jan 14, 2009
4.546
4.765
4.475
4.585
367,062
-0.06(-1.35%)
Jan 13, 2009
4.749
4.749
4.616
4.648
264,075
-0.09(-1.98%)
Jan 12, 2009
5.016
5.047
4.710
4.742
270,266
-0.27(-5.32%)
Jan 09, 2009
5.502
5.541
4.977
5.008
263,950
-0.55(-9.87%)
Jan 08, 2009
5.486
5.557
5.212
5.557
272,525
+0.12(+2.16%)
Jan 07, 2009
5.651
5.651
5.282
5.439
353,592
-0.33(-5.71%)
Jan 06, 2009
5.392
5.823
5.314
5.768
281,447
+0.45(+8.39%)
Jan 05, 2009
5.494
5.549
5.290
5.322
593,059
-0.13(-2.30%)
Jan 02, 2009
5.298
5.494
5.157
5.447
0
+0.16(+3.12%)
Jan 01, 2009
5.086
5.518
4.977
5.282
0
+0.00(+0.00%)
Dec 31, 2008
5.086
5.518
4.977
5.282
732,809
+0.23(+4.50%)
Dec 30, 2008
4.992
5.118
4.804
5.055
395,191
+0.12(+2.38%)
Dec 29, 2008
5.713
5.768
4.781
4.938
541,954
-0.83(-14.40%)
Dec 26, 2008
5.964
6.027
5.643
5.768
145,224
-0.16(-2.65%)
Dec 24, 2008
5.666
6.011
5.666
5.925
102,361
+0.29(+5.15%)
Dec 23, 2008
5.862
5.933
5.345
5.635
463,462
-0.24(-4.13%)
Dec 22, 2008
6.105
6.105
5.557
5.878
303,055
-0.28(-4.58%)
Dec 19, 2008
6.019
6.317
5.533
6.160
720,304
+0.37(+6.36%)
Dec 18, 2008
6.003
6.035
5.627
5.792
314,445
-0.20(-3.27%)
Dec 17, 2008
5.933
6.137
5.823
5.988
460,236
-0.09(-1.55%)
Dec 16, 2008
6.340
6.450
5.972
6.082
714,274
-0.26(-4.08%)
Dec 15, 2008
7.571
7.571
6.168
6.340
456,532
-1.20(-15.90%)
Dec 12, 2008
6.207
7.555
5.964
7.540
501,384
+1.21(+19.06%)
Dec 11, 2008
6.787
6.967
6.168
6.333
325,375
-0.51(-7.45%)
Dec 10, 2008
6.505
7.038
6.364
6.842
260,668
+0.46(+7.25%)
Dec 09, 2008
6.748
7.391
6.348
6.380
366,922
-0.37(-5.46%)
Dec 08, 2008
6.999
7.007
6.497
6.748
370,412
+0.05(+0.82%)
Dec 05, 2008
6.434
6.724
6.074
6.693
345,626
+0.16(+2.52%)
Dec 04, 2008
6.356
6.850
6.270
6.529
497,893
+0.09(+1.34%)
Dec 03, 2008
6.235
6.662
5.941
6.442
390,263
+0.24(+3.79%)
Dec 02, 2008
5.510
6.207
5.322
6.207
584,681
+0.86(+16.13%)
Dec 01, 2008
6.568
6.646
5.306
5.345
418,059
-1.29(-19.39%)
Nov 28, 2008
6.387
6.662
6.301
6.630
146,083
+0.21(+3.30%)
Nov 26, 2008
5.745
6.552
5.729
6.419
338,752
+0.49(+8.33%)
Nov 25, 2008
6.152
6.246
5.800
5.925
377,942
-0.17(-2.83%)
Nov 24, 2008
5.596
6.207
5.510
6.097
397,445
+0.60(+10.83%)
Nov 21, 2008
5.094
5.549
4.538
5.502
440,429
+0.52(+10.38%)
Nov 20, 2008
4.914
5.345
4.898
4.985
420,879
-0.14(-2.75%)
Nov 19, 2008
5.855
5.878
5.094
5.126
255,416
-0.74(-12.57%)
Nov 18, 2008
5.518
5.917
5.400
5.862
371,190
+0.35(+6.40%)
Nov 17, 2008
5.612
5.721
5.337
5.510
258,955
-0.16(-2.77%)
Nov 14, 2008
6.489
6.591
5.651
5.666
0
-0.98(-14.74%)
Nov 13, 2008
5.839
6.662
5.572
6.646
311,323
+0.88(+15.22%)
Nov 12, 2008
6.027
6.231
5.753
5.768
225,747
-0.39(-6.36%)
Nov 11, 2008
6.129
6.497
5.941
6.160
214,659
-0.01(-0.13%)
Nov 10, 2008
6.482
6.536
6.097
6.168
91,610
-0.16(-2.60%)
Nov 07, 2008
6.466
6.497
6.199
6.333
0
-0.05(-0.74%)
Nov 06, 2008
6.301
6.662
6.199
6.380
263,126
+0.02(+0.37%)
Nov 05, 2008
6.113
6.521
6.113
6.356
372,698
+0.05(+0.75%)
Nov 04, 2008
6.199
6.576
6.035
6.309
536,078
+0.27(+4.41%)
Nov 03, 2008
5.941
6.184
5.862
6.043
380,475
+0.09(+1.58%)
Oct 31, 2008
5.580
6.058
5.580
5.949
471,504
+0.36(+6.45%)
Oct 30, 2008
5.721
5.768
5.423
5.588
470,224
+0.07(+1.28%)
Oct 29, 2008
5.447
5.784
5.376
5.518
474,214
+0.13(+2.47%)
Oct 28, 2008
4.938
5.416
4.812
5.384
467,884
+0.58(+12.07%)
Oct 27, 2008
5.071
5.157
4.789
4.804
297,115
-0.34(-6.55%)
Oct 24, 2008
5.063
5.423
4.992
5.141
307,865
-0.39(-7.08%)
Oct 23, 2008
5.463
5.659
5.306
5.533
411,340
+0.15(+2.77%)
Oct 22, 2008
5.486
5.721
5.337
5.384
212,960
-0.26(-4.58%)
Oct 21, 2008
5.619
5.729
5.455
5.643
367,164
-0.04(-0.69%)
Oct 20, 2008
5.627
5.682
5.322
5.682
346,070
+0.27(+5.07%)
Oct 17, 2008
5.384
5.541
5.118
5.408
464,905
-0.21(-3.77%)
Oct 16, 2008
5.267
5.713
5.165
5.619
417,210
+0.41(+7.82%)
Oct 15, 2008
5.815
5.964
5.212
5.212
225,229
-0.67(-11.45%)
Oct 14, 2008
6.270
6.270
5.674
5.886
368,903
-0.16(-2.59%)
Oct 13, 2008
5.768
6.223
5.572
6.043
466,380
+0.55(+9.99%)
Oct 10, 2008
4.985
5.698
4.883
5.494
872,893
+0.16(+3.09%)
Oct 09, 2008
6.160
6.309
5.306
5.329
664,288
-0.77(-12.60%)
Oct 08, 2008
5.878
6.568
5.745
6.097
575,132
+0.05(+0.91%)
Oct 07, 2008
6.999
7.187
6.011
6.043
542,114
-0.88(-12.68%)
Oct 06, 2008
6.458
7.030
6.239
6.920
723,223
+0.38(+5.75%)
Oct 03, 2008
6.638
6.834
6.505
6.544
0
+0.11(+1.71%)
Oct 02, 2008
6.811
6.952
6.372
6.434
307,128
-0.42(-6.06%)
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.