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
)
11.78
-0.06 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 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%)
May 01, 2012
7.070
7.305
7.011
7.036
145,030
-0.06(-0.83%)
Apr 30, 2012
7.246
7.263
7.062
7.095
106,495
-0.15(-2.09%)
Apr 27, 2012
7.188
7.297
7.011
7.246
98,545
+0.10(+1.41%)
Apr 26, 2012
7.120
7.180
7.104
7.146
99,329
+0.00(+0.00%)
Apr 25, 2012
7.095
7.204
7.028
7.146
95,455
+0.15(+2.16%)
Apr 24, 2012
6.969
7.087
6.927
6.994
126,569
+0.03(+0.48%)
Apr 23, 2012
7.003
7.003
6.860
6.961
185,866
-0.19(-2.70%)
Apr 20, 2012
7.162
7.298
7.120
7.154
138,044
+0.09(+1.31%)
Apr 19, 2012
7.137
7.213
6.944
7.062
124,501
-0.08(-1.18%)
Apr 18, 2012
7.305
7.339
7.095
7.146
127,055
-0.23(-3.08%)
Apr 17, 2012
7.372
7.448
7.339
7.372
74,947
+0.08(+1.04%)
Apr 16, 2012
7.196
7.389
7.120
7.297
61,709
+0.15(+2.12%)
Apr 13, 2012
7.171
7.229
7.087
7.146
115,340
-0.02(-0.23%)
Apr 12, 2012
7.171
7.330
7.154
7.162
138,448
-0.03(-0.35%)
Apr 11, 2012
7.255
7.271
7.070
7.188
153,097
+0.03(+0.47%)
Apr 10, 2012
7.221
7.320
7.079
7.154
176,688
-0.07(-0.92%)
Apr 09, 2012
7.237
7.429
7.154
7.221
149,756
-0.16(-2.14%)
Apr 05, 2012
7.479
7.495
7.337
7.379
50,380
-0.13(-1.77%)
Apr 04, 2012
7.595
7.704
7.412
7.512
117,994
-0.22(-2.80%)
Apr 03, 2012
7.812
7.903
7.645
7.729
126,808
-0.11(-1.38%)
Apr 02, 2012
7.704
7.853
7.612
7.837
138,852
+0.11(+1.40%)
Mar 30, 2012
7.812
7.829
7.662
7.729
71,136
+0.00(+0.00%)
Mar 29, 2012
7.629
7.754
7.545
7.729
68,031
+0.03(+0.43%)
Mar 28, 2012
7.853
7.853
7.645
7.695
110,233
-0.12(-1.60%)
Mar 27, 2012
8.045
8.045
7.820
7.820
76,477
-0.21(-2.59%)
Mar 26, 2012
7.912
8.045
7.837
8.028
117,574
+0.24(+3.10%)
Mar 23, 2012
7.587
7.795
7.562
7.787
117,307
+0.18(+2.41%)
Mar 22, 2012
7.595
7.670
7.529
7.604
70,811
-0.09(-1.19%)
Mar 21, 2012
7.612
7.837
7.562
7.695
63,543
+0.10(+1.32%)
Mar 20, 2012
7.629
7.662
7.529
7.595
80,953
-0.12(-1.62%)
Mar 19, 2012
7.495
7.795
7.404
7.720
109,871
+0.22(+3.00%)
Mar 16, 2012
7.462
7.529
7.379
7.495
416,948
+0.07(+0.90%)
Mar 15, 2012
7.412
7.429
7.287
7.429
80,166
+0.00(+0.00%)
Mar 14, 2012
7.462
7.554
7.362
7.429
66,533
-0.07(-1.00%)
Mar 13, 2012
7.487
7.545
7.379
7.504
139,109
+0.03(+0.45%)
Mar 12, 2012
7.454
7.479
7.395
7.470
55,028
+0.00(+0.00%)
Mar 09, 2012
7.462
7.719
7.362
7.470
158,826
+0.00(+0.00%)
Mar 08, 2012
7.479
7.512
7.329
7.470
107,790
+0.08(+1.13%)
Mar 07, 2012
7.420
7.512
7.345
7.387
69,031
+0.02(+0.34%)
Mar 06, 2012
7.354
7.412
7.304
7.362
98,919
-0.12(-1.56%)
Mar 05, 2012
7.379
7.687
7.246
7.479
94,512
+0.06(+0.79%)
Mar 02, 2012
7.812
7.895
7.187
7.420
207,419
-0.37(-4.81%)
Mar 01, 2012
8.120
8.395
7.687
7.795
246,224
+0.17(+2.30%)
Feb 29, 2012
8.053
8.120
7.620
7.620
142,794
-0.38(-4.79%)
Feb 28, 2012
8.087
8.153
7.878
8.003
70,382
-0.07(-0.93%)
Feb 27, 2012
7.995
8.103
7.878
8.078
68,975
-0.03(-0.41%)
Feb 24, 2012
8.187
8.195
8.087
8.112
51,970
-0.05(-0.61%)
Feb 23, 2012
8.045
8.178
7.920
8.162
90,418
+0.16(+1.98%)
Feb 22, 2012
8.078
8.112
7.995
8.003
73,838
-0.13(-1.64%)
Feb 21, 2012
8.178
8.237
8.112
8.137
66,960
-0.04(-0.51%)
Feb 17, 2012
8.245
8.245
8.062
8.178
116,964
-0.02(-0.20%)
Feb 16, 2012
7.962
8.245
7.962
8.195
87,812
+0.23(+2.93%)
Feb 15, 2012
8.153
8.237
7.917
7.962
90,689
-0.15(-1.85%)
Feb 14, 2012
8.195
8.270
7.970
8.112
67,015
-0.13(-1.62%)
Feb 13, 2012
8.278
8.403
8.145
8.245
75,144
+0.11(+1.33%)
Feb 10, 2012
8.145
8.195
8.012
8.137
107,902
-0.10(-1.21%)
Feb 09, 2012
8.386
8.386
8.220
8.237
104,078
-0.10(-1.20%)
Feb 08, 2012
8.495
8.711
8.337
8.337
178,859
-0.12(-1.48%)
Feb 07, 2012
8.570
8.595
8.461
8.461
84,153
-0.17(-2.03%)
Feb 06, 2012
8.828
8.978
8.570
8.636
95,809
-0.27(-2.99%)
Feb 03, 2012
8.795
8.986
8.695
8.903
146,535
+0.34(+3.99%)
Feb 02, 2012
8.511
8.620
8.320
8.561
121,405
+0.06(+0.69%)
Feb 01, 2012
8.362
8.561
8.237
8.503
203,200
+0.23(+2.82%)
Jan 31, 2012
8.270
8.303
8.062
8.270
145,445
+0.07(+0.91%)
Jan 30, 2012
7.870
8.253
7.870
8.195
297,286
-0.17(-2.09%)
Jan 27, 2012
8.378
8.453
8.303
8.370
222,016
-0.05(-0.59%)
Jan 26, 2012
8.520
8.520
8.328
8.420
254,804
-0.02(-0.30%)
Jan 25, 2012
8.520
8.578
8.360
8.445
150,703
-0.12(-1.36%)
Jan 24, 2012
8.578
8.778
8.511
8.561
127,511
-0.12(-1.34%)
Jan 23, 2012
8.653
8.903
8.511
8.678
337,570
-0.02(-0.19%)
Jan 20, 2012
8.536
8.745
8.478
8.695
139,277
+0.17(+1.95%)
Jan 19, 2012
8.520
8.636
8.362
8.528
390,437
+0.07(+0.79%)
Jan 18, 2012
8.120
8.470
8.037
8.461
99,290
+0.35(+4.31%)
Jan 17, 2012
8.045
8.295
7.987
8.112
212,126
+0.14(+1.78%)
Jan 13, 2012
7.987
8.012
7.795
7.970
86,375
-0.15(-1.85%)
Jan 12, 2012
7.878
8.178
7.787
8.120
92,323
+0.27(+3.39%)
Jan 11, 2012
7.704
7.928
7.454
7.853
123,185
+0.12(+1.62%)
Jan 10, 2012
7.456
7.770
7.423
7.729
109,634
+0.39(+5.29%)
Jan 09, 2012
7.266
7.406
7.158
7.340
74,100
+0.12(+1.60%)
Jan 06, 2012
7.200
7.290
7.067
7.224
114,293
+0.03(+0.46%)
Jan 05, 2012
6.968
7.224
6.902
7.191
84,384
+0.19(+2.72%)
Jan 04, 2012
6.993
7.076
6.844
7.001
88,601
+0.15(+2.17%)
Dec 30, 2011
7.117
7.117
6.844
6.852
145,046
-0.26(-3.72%)
Dec 29, 2011
7.067
7.150
7.001
7.117
83,071
+0.07(+1.06%)
Dec 28, 2011
7.109
7.109
6.861
7.043
202,534
-0.06(-0.81%)
Dec 27, 2011
6.968
7.175
6.877
7.100
66,105
+0.12(+1.78%)
Dec 23, 2011
7.018
7.034
6.902
6.976
96,095
+0.03(+0.48%)
Dec 21, 2011
6.877
6.993
6.704
6.943
146,864
+0.01(+0.12%)
Dec 20, 2011
6.828
7.018
6.803
6.935
181,860
+0.30(+4.48%)
Dec 19, 2011
6.778
6.919
6.472
6.637
251,521
-0.09(-1.35%)
Dec 16, 2011
6.894
7.100
6.679
6.728
339,385
-0.07(-1.09%)
Dec 15, 2011
6.952
6.952
6.662
6.803
143,508
-0.02(-0.36%)
Dec 14, 2011
6.522
7.059
6.489
6.828
261,708
+0.26(+3.90%)
Dec 13, 2011
6.761
6.844
6.513
6.571
250,932
-0.12(-1.73%)
Dec 12, 2011
6.704
6.720
6.530
6.687
150,134
-0.14(-2.06%)
Dec 09, 2011
6.811
6.877
6.666
6.828
169,522
+0.06(+0.85%)
Dec 08, 2011
7.224
7.340
6.737
6.770
337,835
-0.56(-7.67%)
Dec 07, 2011
7.158
7.340
6.877
7.332
195,591
+0.11(+1.49%)
Dec 06, 2011
7.183
7.274
7.034
7.224
199,997
+0.07(+0.92%)
Dec 05, 2011
7.357
7.357
7.018
7.158
166,970
-0.03(-0.46%)
Dec 02, 2011
7.117
7.340
7.043
7.191
140,578
+0.22(+3.20%)
Dec 01, 2011
7.332
7.332
6.943
6.968
127,695
-0.37(-5.07%)
Nov 30, 2011
7.009
7.406
7.009
7.340
295,582
+0.70(+10.59%)
Nov 29, 2011
6.728
6.877
6.513
6.637
64,293
-0.06(-0.86%)
Nov 28, 2011
6.679
6.770
6.505
6.695
148,749
+0.35(+5.47%)
Nov 25, 2011
6.497
6.687
6.348
6.348
58,394
-0.21(-3.27%)
Nov 23, 2011
6.968
6.968
6.489
6.563
105,672
-0.46(-6.59%)
Nov 22, 2011
7.133
7.249
6.993
7.026
63,599
-0.10(-1.39%)
Nov 21, 2011
7.332
7.398
7.084
7.125
75,815
-0.37(-4.96%)
Nov 18, 2011
7.406
7.572
7.315
7.497
90,832
+0.12(+1.68%)
Nov 17, 2011
7.274
7.406
7.233
7.373
158,798
+0.12(+1.59%)
Nov 16, 2011
7.423
7.547
7.233
7.257
92,556
-0.30(-3.94%)
Nov 15, 2011
7.373
7.638
7.249
7.555
125,212
+0.15(+2.01%)
Nov 14, 2011
7.547
7.613
7.324
7.406
75,915
-0.20(-2.61%)
Nov 11, 2011
7.431
7.605
7.431
7.605
75,798
+0.31(+4.19%)
Nov 10, 2011
7.448
7.514
7.216
7.299
89,662
+0.02(+0.23%)
Nov 09, 2011
7.390
7.481
7.233
7.282
265,404
-0.40(-5.17%)
Nov 08, 2011
7.778
7.819
7.431
7.679
124,185
-0.04(-0.54%)
Nov 07, 2011
7.795
7.877
7.505
7.720
76,782
-0.07(-0.85%)
Nov 04, 2011
7.828
7.869
7.672
7.786
56,642
-0.14(-1.77%)
Nov 03, 2011
7.770
7.968
7.448
7.927
123,396
+0.31(+4.13%)
Nov 02, 2011
7.431
7.621
7.324
7.613
168,066
+0.34(+4.66%)
Nov 01, 2011
7.365
7.596
7.208
7.274
151,489
-0.41(-5.27%)
Oct 31, 2011
7.844
7.943
7.662
7.679
123,746
-0.31(-3.93%)
Oct 28, 2011
8.059
8.219
7.985
7.993
169,420
-0.09(-1.12%)
Oct 27, 2011
7.737
8.117
7.720
8.084
328,438
+0.60(+7.95%)
Oct 26, 2011
7.431
7.605
7.233
7.489
130,231
+0.23(+3.19%)
Oct 25, 2011
7.696
7.696
7.241
7.257
210,659
-0.48(-6.20%)
Oct 24, 2011
7.357
7.795
7.282
7.737
193,308
+0.45(+6.12%)
Oct 21, 2011
7.076
7.324
7.067
7.290
166,622
+0.35(+5.00%)
Oct 20, 2011
6.894
6.960
6.695
6.943
146,328
-0.07(-0.94%)
Oct 19, 2011
7.067
7.088
6.910
7.009
240,811
-0.07(-1.05%)
Oct 18, 2011
6.819
7.150
6.704
7.084
194,427
+0.28(+4.13%)
Oct 17, 2011
7.109
7.133
6.778
6.803
190,808
-0.41(-5.73%)
Oct 14, 2011
7.133
7.216
7.026
7.216
82,831
+0.21(+2.95%)
Oct 13, 2011
7.051
7.100
6.910
7.009
73,954
-0.11(-1.51%)
Oct 12, 2011
6.943
7.183
6.877
7.117
224,653
+0.26(+3.73%)
Oct 11, 2011
6.803
6.943
6.697
6.861
161,307
+0.01(+0.12%)
Oct 10, 2011
6.639
6.852
6.623
6.852
213,129
+0.37(+5.69%)
Oct 07, 2011
6.844
6.844
6.443
6.484
147,588
-0.35(-5.16%)
Oct 06, 2011
6.656
6.836
6.639
6.836
171,323
+0.18(+2.71%)
Oct 05, 2011
6.623
6.803
6.557
6.656
166,704
+0.02(+0.37%)
Oct 04, 2011
5.803
6.689
5.803
6.631
356,510
+0.78(+13.31%)
Oct 03, 2011
6.205
6.385
5.820
5.852
282,711
-0.24(-3.90%)
Sep 30, 2011
6.295
6.410
6.082
6.090
173,166
-0.30(-4.74%)
Sep 29, 2011
6.287
6.410
6.098
6.393
109,288
+0.28(+4.56%)
Sep 28, 2011
6.549
6.549
6.082
6.115
209,471
-0.35(-5.45%)
Sep 27, 2011
6.361
6.820
6.254
6.467
327,577
+0.24(+3.82%)
Sep 26, 2011
6.123
6.230
5.926
6.230
147,612
+0.17(+2.84%)
Sep 23, 2011
5.926
6.230
5.918
6.057
234,414
+0.17(+2.92%)
Sep 22, 2011
5.836
6.139
5.762
5.885
317,567
-0.18(-2.97%)
Sep 21, 2011
6.213
6.344
6.049
6.066
200,816
-0.19(-3.01%)
Sep 20, 2011
6.500
6.574
6.246
6.254
220,188
-0.24(-3.66%)
Sep 19, 2011
6.590
6.648
6.410
6.492
125,679
-0.20(-3.06%)
Sep 16, 2011
6.844
6.885
6.648
6.697
181,431
-0.10(-1.45%)
Sep 15, 2011
6.721
6.820
6.615
6.795
147,772
+0.16(+2.35%)
Sep 14, 2011
6.549
6.770
6.369
6.639
171,212
+0.18(+2.79%)
Sep 13, 2011
6.344
6.484
6.254
6.459
115,304
+0.16(+2.47%)
Sep 12, 2011
6.164
6.443
6.164
6.303
171,241
+0.00(+0.00%)
Sep 09, 2011
6.410
6.500
6.139
6.303
295,492
-0.18(-2.78%)
Sep 08, 2011
6.525
6.656
6.377
6.484
359,911
-0.10(-1.49%)
Sep 07, 2011
6.549
6.672
6.508
6.582
422,976
+0.16(+2.55%)
Sep 06, 2011
6.295
6.500
6.154
6.418
355,006
-0.12(-1.88%)
Sep 02, 2011
6.836
6.844
6.492
6.541
538,042
-0.39(-5.56%)
Sep 01, 2011
7.246
7.448
6.754
6.926
752,906
-1.08(-13.51%)
Aug 31, 2011
8.000
8.115
7.852
8.008
180,452
+0.07(+0.93%)
Aug 30, 2011
7.943
8.016
7.754
7.934
124,786
-0.08(-1.02%)
Aug 29, 2011
7.803
8.049
7.738
8.016
173,443
+0.33(+4.26%)
Aug 26, 2011
7.320
7.689
7.197
7.689
145,064
+0.34(+4.57%)
Aug 25, 2011
7.639
7.770
7.311
7.352
196,107
-0.19(-2.50%)
Aug 24, 2011
7.508
7.754
7.287
7.541
205,428
+0.01(+0.11%)
Aug 23, 2011
7.131
7.533
7.107
7.533
204,619
+0.45(+6.37%)
Aug 22, 2011
7.123
7.164
6.893
7.082
153,211
+0.23(+3.35%)
Aug 19, 2011
7.016
7.295
6.820
6.852
249,549
-0.31(-4.35%)
Aug 18, 2011
7.451
7.484
7.082
7.164
202,279
-0.57(-7.42%)
Aug 17, 2011
7.795
7.869
7.566
7.738
86,997
-0.02(-0.32%)
Aug 16, 2011
7.836
7.914
7.639
7.762
224,040
-0.23(-2.87%)
Aug 15, 2011
7.869
8.033
7.713
7.992
154,118
+0.20(+2.63%)
Aug 12, 2011
7.730
7.852
7.566
7.787
139,658
+0.16(+2.04%)
Aug 11, 2011
7.475
7.779
7.377
7.631
418,883
+0.22(+2.99%)
Aug 10, 2011
7.459
7.721
7.205
7.410
485,674
-0.35(-4.54%)
Aug 09, 2011
7.549
7.828
7.025
7.762
570,104
+0.48(+6.64%)
Aug 08, 2011
7.549
8.009
7.279
7.279
400,013
-0.60(-7.60%)
Aug 05, 2011
8.025
8.295
7.541
7.877
291,326
+0.00(+0.00%)
Aug 04, 2011
8.168
8.254
7.869
7.877
218,921
-0.43(-5.23%)
Aug 03, 2011
8.197
8.385
8.008
8.311
185,347
+0.15(+1.81%)
Aug 02, 2011
8.467
8.631
8.156
8.164
160,859
-0.39(-4.60%)
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.