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
Mueller Industries
(NY:
MLI
)
54.89
-1.71 (-3.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2009
8.521
8.602
8.309
8.452
532,276
-0.01(-0.14%)
May 28, 2009
8.452
8.556
8.163
8.463
351,362
+0.12(+1.43%)
May 27, 2009
8.467
8.579
8.329
8.344
440,482
-0.16(-1.90%)
May 26, 2009
8.198
8.552
8.113
8.506
548,980
+0.31(+3.80%)
May 22, 2009
8.448
8.456
8.156
8.194
729,863
-0.17(-2.07%)
May 21, 2009
8.525
8.529
8.248
8.367
523,664
-0.31(-3.59%)
May 20, 2009
9.079
9.098
8.636
8.679
967,612
-0.19(-2.13%)
May 19, 2009
8.925
9.052
8.790
8.867
1,014,459
-0.15(-1.62%)
May 18, 2009
8.602
9.044
8.598
9.013
758,707
+0.52(+6.07%)
May 15, 2009
8.402
8.633
8.294
8.498
785,195
+0.09(+1.10%)
May 14, 2009
8.440
8.567
8.271
8.406
1,002,520
+0.03(+0.41%)
May 13, 2009
8.848
8.948
8.344
8.371
577,249
-0.67(-7.44%)
May 12, 2009
9.102
9.148
8.806
9.044
574,689
+0.04(+0.43%)
May 11, 2009
9.010
9.121
8.925
9.006
737,259
-0.25(-2.66%)
May 08, 2009
9.140
9.398
8.944
9.252
871,757
+0.25(+2.82%)
May 07, 2009
9.375
9.402
8.821
8.998
1,055,928
-0.11(-1.18%)
May 06, 2009
9.037
9.133
8.744
9.106
1,026,780
+0.16(+1.81%)
May 05, 2009
9.060
9.060
8.656
8.944
850,847
-0.20(-2.19%)
May 04, 2009
8.656
9.160
8.656
9.144
907,489
+0.48(+5.55%)
May 01, 2009
8.409
8.752
8.306
8.663
628,383
+0.21(+2.50%)
Apr 30, 2009
8.506
8.763
8.421
8.452
717,872
-0.12(-1.39%)
Apr 29, 2009
8.352
8.640
8.082
8.571
716,991
+0.45(+5.49%)
Apr 28, 2009
7.952
8.313
7.809
8.125
574,112
+0.05(+0.57%)
Apr 27, 2009
8.417
8.417
7.921
8.079
863,657
-0.37(-4.37%)
Apr 24, 2009
8.436
8.675
8.329
8.448
1,244,620
+0.13(+1.62%)
Apr 23, 2009
8.640
8.660
8.148
8.313
1,029,380
-0.39(-4.51%)
Apr 22, 2009
8.494
9.021
8.367
8.706
774,238
-0.02(-0.18%)
Apr 21, 2009
8.367
8.902
8.348
8.721
860,805
-0.10(-1.09%)
Apr 20, 2009
9.040
9.040
8.686
8.817
596,017
-0.52(-5.56%)
Apr 17, 2009
9.302
9.429
9.152
9.337
576,696
+0.05(+0.50%)
Apr 16, 2009
9.013
9.398
8.898
9.290
786,484
+0.41(+4.59%)
Apr 15, 2009
8.486
8.925
8.486
8.883
771,098
+0.35(+4.10%)
Apr 14, 2009
8.863
9.144
8.471
8.533
1,171,468
-0.48(-5.29%)
Apr 13, 2009
9.206
9.275
8.883
9.010
572,583
-0.37(-3.94%)
Apr 09, 2009
8.967
9.456
8.952
9.379
621,705
+0.67(+7.73%)
Apr 08, 2009
8.513
8.733
8.486
8.706
489,923
+0.23(+2.72%)
Apr 07, 2009
8.833
8.940
8.340
8.475
824,753
-0.52(-5.81%)
Apr 06, 2009
9.063
9.148
8.783
8.998
454,246
-0.23(-2.50%)
Apr 03, 2009
9.260
9.425
9.071
9.229
449,424
-0.08(-0.91%)
Apr 02, 2009
8.860
9.556
8.806
9.313
651,464
+0.74(+8.61%)
Apr 01, 2009
8.136
8.783
8.136
8.575
521,156
+0.23(+2.77%)
Mar 31, 2009
8.156
8.636
7.940
8.344
701,248
+0.33(+4.18%)
Mar 30, 2009
8.194
8.248
7.835
8.009
609,841
-0.93(-10.45%)
Mar 26, 2009
8.467
8.987
8.448
8.944
562,370
+0.65(+7.84%)
Mar 25, 2009
8.336
8.679
7.956
8.294
455,652
+0.05(+0.61%)
Mar 24, 2009
8.486
8.486
8.217
8.244
496,575
-0.25(-2.94%)
Mar 23, 2009
8.290
8.494
8.225
8.494
551,252
+0.74(+9.58%)
Mar 20, 2009
8.125
8.175
7.671
7.752
627,195
-0.27(-3.31%)
Mar 19, 2009
8.048
8.221
7.929
8.017
558,479
+0.12(+1.56%)
Mar 18, 2009
7.536
8.036
7.382
7.894
617,325
+0.35(+4.59%)
Mar 17, 2009
7.332
7.552
7.252
7.548
646,922
+0.20(+2.72%)
Mar 16, 2009
7.502
7.721
7.298
7.348
435,013
-0.05(-0.62%)
Mar 13, 2009
7.167
7.463
7.121
7.394
0
+0.27(+3.84%)
Mar 12, 2009
6.863
7.148
6.663
7.121
601,232
+0.23(+3.29%)
Mar 11, 2009
6.801
7.005
6.682
6.894
378,261
+0.14(+2.11%)
Mar 10, 2009
6.413
6.801
6.413
6.751
757,287
+0.54(+8.67%)
Mar 09, 2009
6.294
6.509
6.159
6.213
569,552
-0.18(-2.83%)
Mar 06, 2009
6.378
6.609
6.240
6.394
0
-0.02(-0.30%)
Mar 05, 2009
6.744
6.898
6.382
6.413
304,042
-0.55(-7.90%)
Mar 04, 2009
6.678
7.140
6.621
6.963
758,273
+0.30(+4.50%)
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.