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

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 3.561 3.590 3.557 3.583 220,225 +0.01(+0.42%)
Jan 29, 2004 3.668 3.676 3.520 3.568 589,965 -0.08(-2.23%)
Jan 28, 2004 3.694 3.705 3.650 3.650 389,442 -0.04(-1.00%)
Jan 27, 2004 3.650 3.690 3.627 3.687 665,533 +0.02(+0.50%)
Jan 26, 2004 3.605 3.683 3.602 3.668 1,515,127 -0.05(-1.39%)
Jan 23, 2004 3.713 3.739 3.709 3.720 570,264 +0.02(+0.50%)
Jan 22, 2004 3.698 3.713 3.687 3.702 295,522 +0.00(+0.10%)
Jan 21, 2004 3.694 3.702 3.631 3.698 329,797 +0.00(+0.00%)
Jan 20, 2004 3.705 3.705 3.668 3.698 278,789 -0.01(-0.20%)
Jan 16, 2004 3.668 3.705 3.661 3.705 240,736 +0.06(+1.52%)
Jan 15, 2004 3.705 3.709 3.650 3.650 388,362 -0.06(-1.50%)
Jan 14, 2004 3.739 3.739 3.687 3.705 389,172 -0.03(-0.89%)
Jan 13, 2004 3.742 3.742 3.705 3.739 237,497 +0.00(+0.00%)
Jan 12, 2004 3.724 3.739 3.709 3.739 371,360 +0.05(+1.41%)
Jan 09, 2004 3.683 3.702 3.676 3.687 349,229 +0.00(+0.10%)
Jan 08, 2004 3.676 3.683 3.668 3.683 290,125 +0.01(+0.20%)
Jan 07, 2004 3.639 3.676 3.639 3.676 224,543 +0.04(+1.22%)
Jan 06, 2004 3.631 3.642 3.602 3.631 279,059 +0.01(+0.31%)
Jan 05, 2004 3.613 3.631 3.602 3.620 286,076 +0.03(+0.93%)
Jan 02, 2004 3.613 3.616 3.587 3.587 234,528 -0.03(-0.82%)
Dec 31, 2003 3.602 3.620 3.590 3.616 298,221 +0.03(+0.93%)
Dec 30, 2003 3.594 3.594 3.583 3.583 148,166 +0.00(+0.00%)
Dec 29, 2003 3.561 3.583 3.524 3.583 236,688 +0.02(+0.62%)
Dec 26, 2003 3.557 3.561 3.539 3.561 58,294 +0.01(+0.31%)
Dec 24, 2003 3.553 3.553 3.539 3.550 75,297 +0.00(+0.00%)
Dec 23, 2003 3.542 3.550 3.527 3.550 179,202 +0.01(+0.31%)
Dec 22, 2003 3.524 3.557 3.524 3.539 335,465 -0.08(-2.25%)
Dec 19, 2003 3.609 3.631 3.594 3.620 241,545 +0.01(+0.31%)
Dec 18, 2003 3.598 3.613 3.587 3.609 192,157 +0.03(+0.72%)
Dec 17, 2003 3.576 3.576 3.576 3.583 156,532 +0.06(+1.58%)
Dec 16, 2003 3.527 3.561 3.516 3.527 145,467 +0.02(+0.53%)
Dec 15, 2003 3.502 3.520 3.498 3.509 95,268 -0.01(-0.32%)
Dec 12, 2003 3.527 3.527 3.505 3.520 213,478 +0.01(+0.32%)
Dec 11, 2003 3.527 3.527 3.416 3.509 416,970 -0.02(-0.53%)
Dec 10, 2003 3.553 3.553 3.527 3.527 125,495 -0.01(-0.42%)
Dec 09, 2003 3.531 3.557 3.516 3.542 143,578 -0.01(-0.31%)
Dec 08, 2003 3.520 3.561 3.520 3.553 200,253 +0.04(+1.27%)
Dec 05, 2003 3.509 3.539 3.509 3.509 136,021 +0.00(+0.11%)
Dec 04, 2003 3.520 3.520 3.483 3.505 223,733 -0.01(-0.32%)
Dec 03, 2003 3.513 3.513 3.513 3.516 99,047 +0.00(+0.11%)
Dec 02, 2003 3.483 3.516 3.483 3.513 160,310 +0.02(+0.53%)
Dec 01, 2003 3.494 3.502 3.472 3.494 165,978 -0.00(-0.11%)
Nov 28, 2003 3.472 3.498 3.472 3.498 34,545 +0.01(+0.21%)
Nov 26, 2003 3.487 3.494 3.487 3.490 134,941 +0.00(+0.11%)
Nov 25, 2003 3.461 3.487 3.453 3.487 92,300 +0.04(+1.29%)
Nov 24, 2003 3.498 3.498 3.431 3.442 130,623 -0.04(-1.07%)
Nov 21, 2003 3.435 3.505 3.431 3.479 207,540 +0.03(+0.86%)
Nov 20, 2003 3.390 3.431 3.387 3.450 120,098 +0.05(+1.53%)
Nov 19, 2003 3.368 3.401 3.368 3.398 176,773 +0.01(+0.22%)
Nov 18, 2003 3.398 3.409 3.383 3.390 81,774 -0.01(-0.22%)
Nov 17, 2003 3.427 3.427 3.398 3.398 190,268 -0.02(-0.65%)
Nov 14, 2003 3.390 3.420 3.383 3.420 127,655 +0.02(+0.65%)
Nov 13, 2003 3.379 3.398 3.372 3.398 277,440 +0.03(+0.88%)
Nov 12, 2003 3.357 3.379 3.357 3.368 231,560 +0.00(+0.00%)
Nov 11, 2003 3.372 3.372 3.361 3.368 131,973 -0.01(-0.22%)
Nov 10, 2003 3.390 3.398 3.376 3.376 152,214 -0.03(-0.76%)
Nov 07, 2003 3.387 3.401 3.368 3.401 70,979 +0.01(+0.33%)
Nov 06, 2003 3.383 3.390 3.361 3.390 129,274 +0.00(+0.11%)
Nov 05, 2003 3.372 3.387 3.357 3.387 179,472 +0.01(+0.33%)
Nov 04, 2003 3.372 3.376 3.372 3.376 85,512 +0.01(+0.33%)
Nov 03, 2003 3.357 3.372 3.357 3.364 113,621 +0.01(+0.33%)
Oct 31, 2003 3.346 3.357 3.338 3.353 55,326 +0.01(+0.22%)
Oct 30, 2003 3.338 3.346 3.324 3.346 62,073 -0.01(-0.22%)
Oct 29, 2003 3.357 3.364 3.324 3.353 100,126 +0.00(+0.00%)
Oct 28, 2003 3.346 3.353 3.327 3.353 76,107 +0.02(+0.56%)
Oct 27, 2003 3.335 3.346 3.324 3.335 106,064 -0.01(-0.22%)
Oct 24, 2003 3.331 3.357 3.331 3.342 93,109 +0.01(+0.22%)
Oct 23, 2003 3.324 3.342 3.324 3.335 100,396 +0.01(+0.33%)
Oct 22, 2003 3.342 3.350 3.324 3.324 125,765 -0.03(-0.77%)
Oct 21, 2003 3.346 3.357 3.342 3.350 50,738 +0.01(+0.33%)
Oct 20, 2003 3.353 3.361 3.338 3.338 80,155 -0.01(-0.22%)
Oct 17, 2003 3.346 3.346 3.342 3.346 95,268 -0.01(-0.33%)
Oct 16, 2003 3.357 3.379 3.335 3.357 162,200 +0.00(+0.00%)
Oct 15, 2003 3.335 3.357 3.335 3.357 164,359 +0.01(+0.33%)
Oct 14, 2003 3.331 3.346 3.327 3.346 191,347 +0.01(+0.33%)
Oct 13, 2003 3.342 3.342 3.316 3.335 245,324 -0.00(-0.11%)
Oct 10, 2003 3.338 3.338 3.331 3.338 100,936 +0.00(+0.00%)
Oct 09, 2003 3.361 3.361 3.361 3.338 157,881 +0.00(+0.00%)
Oct 08, 2003 3.316 3.316 3.316 3.338 179,472 +0.02(+0.67%)
Oct 07, 2003 3.294 3.316 3.275 3.316 101,746 +0.02(+0.67%)
Oct 06, 2003 3.261 3.294 3.246 3.294 94,459 +0.01(+0.23%)
Oct 03, 2003 3.275 3.287 3.264 3.287 69,360 -0.01(-0.22%)
Oct 02, 2003 3.298 3.298 3.290 3.294 29,687 +0.01(+0.23%)
Oct 01, 2003 3.287 3.287 3.264 3.287 77,996 +0.01(+0.23%)
Sep 30, 2003 3.261 3.283 3.261 3.279 65,851 +0.02(+0.68%)
Sep 29, 2003 3.257 3.257 3.250 3.257 52,627 -0.00(-0.11%)
Sep 26, 2003 3.279 3.290 3.257 3.261 136,831 -0.06(-1.79%)
Sep 25, 2003 3.313 3.324 3.309 3.320 472,566 +0.02(+0.67%)
Sep 24, 2003 3.290 3.309 3.287 3.298 98,507 +0.00(+0.00%)
Sep 23, 2003 3.268 3.294 3.268 3.298 84,473 +0.03(+0.79%)
Sep 22, 2003 3.298 3.298 3.272 3.272 129,274 -0.04(-1.23%)
Sep 19, 2003 3.316 3.316 3.301 3.313 224,003 +0.02(+0.56%)
Sep 18, 2003 3.316 3.316 3.287 3.294 80,965 -0.02(-0.56%)
Sep 17, 2003 3.283 3.313 3.279 3.313 80,155 +0.03(+0.79%)
Sep 16, 2003 3.313 3.313 3.287 3.287 47,499 -0.04(-1.22%)
Sep 15, 2003 3.309 3.335 3.301 3.327 82,584 +0.02(+0.67%)
Sep 12, 2003 3.275 3.309 3.275 3.305 36,974 +0.03(+0.79%)
Sep 11, 2003 3.253 3.290 3.250 3.279 64,502 +0.02(+0.57%)
Sep 10, 2003 3.261 3.290 3.261 3.261 69,899 +0.00(+0.00%)
Sep 09, 2003 3.268 3.268 3.238 3.261 61,533 -0.00(-0.11%)
Sep 08, 2003 3.242 3.268 3.242 3.264 124,146 +0.03(+0.80%)
Sep 05, 2003 3.227 3.250 3.224 3.238 93,379 +0.01(+0.23%)
Sep 04, 2003 3.224 3.238 3.216 3.231 73,138 +0.01(+0.35%)
Sep 03, 2003 3.209 3.242 3.209 3.220 74,487 +0.01(+0.35%)
Sep 02, 2003 3.242 3.242 3.209 3.209 74,218 -0.03(-0.92%)
Aug 29, 2003 3.242 3.242 3.224 3.238 83,124 -0.00(-0.11%)
Aug 28, 2003 3.212 3.242 3.198 3.242 75,297 +0.03(+1.04%)
Aug 27, 2003 3.187 3.212 3.187 3.209 46,689 +0.01(+0.46%)
Aug 26, 2003 3.175 3.205 3.157 3.194 480,662 +0.02(+0.70%)
Aug 25, 2003 3.161 3.179 3.153 3.172 138,450 +0.01(+0.35%)
Aug 22, 2003 3.168 3.179 3.153 3.161 87,442 -0.01(-0.35%)
Aug 21, 2003 3.161 3.179 3.157 3.172 44,260 +0.01(+0.47%)
Aug 20, 2003 3.138 3.179 3.131 3.157 102,825 +0.02(+0.59%)
Aug 19, 2003 3.112 3.138 3.105 3.138 99,317 +0.01(+0.36%)
Aug 18, 2003 3.101 3.131 3.087 3.127 177,043 +0.01(+0.24%)
Aug 15, 2003 3.135 3.146 3.112 3.120 80,155 -0.00(-0.12%)
Aug 14, 2003 3.124 3.135 3.094 3.124 116,589 -0.00(-0.12%)
Aug 13, 2003 3.127 3.138 3.098 3.127 76,646 -0.01(-0.35%)
Aug 12, 2003 3.124 3.150 3.112 3.138 99,587 +0.01(+0.47%)
Aug 11, 2003 3.112 3.124 3.094 3.124 75,567 +0.03(+0.84%)
Aug 08, 2003 3.079 3.116 3.079 3.098 62,882 +0.02(+0.72%)
Aug 07, 2003 3.068 3.083 3.042 3.075 106,064 +0.00(+0.12%)
Aug 06, 2003 3.024 3.075 3.016 3.072 135,211 +0.04(+1.34%)
Aug 05, 2003 3.016 3.038 3.016 3.031 327,368 -0.02(-0.61%)
Aug 04, 2003 3.046 3.064 3.038 3.049 358,405 -0.05(-1.67%)
Aug 01, 2003 3.127 3.131 3.083 3.101 214,557 -0.03(-0.95%)
Jul 31, 2003 3.150 3.153 3.131 3.131 215,097 -0.04(-1.17%)
Jul 30, 2003 3.157 3.175 3.157 3.168 45,610 +0.01(+0.23%)
Jul 29, 2003 3.172 3.179 3.157 3.161 64,502 +0.00(+0.12%)
Jul 28, 2003 3.172 3.198 3.157 3.157 194,586 -0.01(-0.47%)
Jul 25, 2003 3.179 3.205 3.172 3.172 108,493 -0.01(-0.23%)
Jul 24, 2003 3.157 3.187 3.157 3.179 101,476 +0.01(+0.35%)
Jul 23, 2003 3.150 3.172 3.150 3.168 111,731 +0.01(+0.47%)
Jul 22, 2003 3.142 3.161 3.142 3.153 99,587 +0.02(+0.59%)
Jul 21, 2003 3.135 3.157 3.127 3.135 161,390 +0.00(+0.12%)
Jul 18, 2003 3.124 3.146 3.124 3.131 133,052 +0.01(+0.36%)
Jul 17, 2003 3.101 3.120 3.094 3.120 440,450 +0.01(+0.36%)
Jul 16, 2003 3.112 3.124 3.090 3.109 365,152 -0.02(-0.59%)
Jul 15, 2003 3.135 3.150 3.105 3.127 304,698 -0.00(-0.12%)
Jul 14, 2003 3.146 3.150 3.127 3.131 211,858 -0.02(-0.70%)
Jul 11, 2003 3.150 3.164 3.138 3.153 66,391 -0.01(-0.47%)
Jul 10, 2003 3.157 3.168 3.142 3.168 111,192 +0.03(+0.94%)
Jul 09, 2003 3.131 3.142 3.120 3.138 182,981 +0.00(+0.12%)
Jul 08, 2003 3.150 3.150 3.124 3.135 339,243 -0.04(-1.17%)
Jul 07, 2003 3.183 3.201 3.164 3.172 242,625 -0.02(-0.58%)
Jul 03, 2003 3.194 3.201 3.183 3.190 113,890 -0.01(-0.46%)
Jul 02, 2003 3.205 3.216 3.187 3.205 199,713 +0.00(+0.00%)
Jul 01, 2003 3.187 3.205 3.183 3.205 277,170 +0.01(+0.35%)
Jun 30, 2003 3.194 3.198 3.157 3.194 439,640 +0.01(+0.47%)
Jun 27, 2003 3.212 3.212 3.175 3.179 234,528 -0.03(-0.81%)
Jun 26, 2003 3.231 3.246 3.205 3.205 379,186 -0.07(-2.15%)
Jun 25, 2003 3.264 3.313 3.264 3.275 338,704 +0.01(+0.45%)
Jun 24, 2003 3.253 3.275 3.253 3.261 276,900 +0.02(+0.69%)
Jun 23, 2003 3.272 3.272 3.216 3.238 648,530 -0.04(-1.35%)
Jun 20, 2003 3.331 3.335 3.253 3.283 172,725 -0.05(-1.56%)
Jun 19, 2003 3.350 3.353 3.324 3.335 350,578 -0.04(-1.32%)
Jun 18, 2003 3.390 3.398 3.364 3.379 114,700 -0.02(-0.55%)
Jun 17, 2003 3.398 3.401 3.383 3.398 85,013 +0.00(+0.00%)
Jun 16, 2003 3.376 3.405 3.376 3.398 145,467 +0.01(+0.33%)
Jun 13, 2003 3.361 3.387 3.361 3.387 126,305 +0.03(+0.77%)
Jun 12, 2003 3.376 3.376 3.353 3.361 107,683 -0.01(-0.33%)
Jun 11, 2003 3.350 3.372 3.350 3.372 216,176 +0.03(+0.89%)
Jun 10, 2003 3.350 3.350 3.320 3.342 143,038 +0.00(+0.11%)
Jun 09, 2003 3.342 3.361 3.327 3.338 140,879 -0.00(-0.11%)
Jun 06, 2003 3.331 3.346 3.324 3.342 174,614 +0.02(+0.67%)
Jun 05, 2003 3.283 3.324 3.279 3.320 279,059 +0.02(+0.56%)
Jun 04, 2003 3.287 3.305 3.279 3.301 188,378 +0.03(+0.91%)
Jun 03, 2003 3.264 3.294 3.261 3.272 141,149 +0.01(+0.23%)
Jun 02, 2003 3.294 3.294 3.257 3.264 123,066 -0.03(-0.79%)
May 30, 2003 3.298 3.301 3.275 3.290 89,061 -0.01(-0.45%)
May 29, 2003 3.298 3.313 3.275 3.305 138,450 +0.02(+0.68%)
May 28, 2003 3.279 3.305 3.257 3.283 134,941 +0.00(+0.00%)
May 27, 2003 3.275 3.316 3.268 3.283 185,680 +0.00(+0.11%)
May 23, 2003 3.279 3.290 3.253 3.279 110,382 +0.00(+0.11%)
May 22, 2003 3.253 3.287 3.242 3.275 217,526 +0.02(+0.57%)
May 21, 2003 3.264 3.272 3.231 3.257 113,351 -0.02(-0.68%)
May 20, 2003 3.253 3.287 3.246 3.279 176,503 +0.03(+0.91%)
May 19, 2003 3.238 3.298 3.216 3.250 239,656 -0.00(-0.11%)
May 16, 2003 3.275 3.279 3.194 3.253 265,565 -0.03(-0.90%)
May 15, 2003 3.264 3.294 3.253 3.283 173,535 +0.01(+0.34%)
May 14, 2003 3.272 3.279 3.264 3.272 91,220 -0.00(-0.11%)
May 13, 2003 3.257 3.279 3.250 3.275 209,969 +0.01(+0.23%)
May 12, 2003 3.242 3.275 3.242 3.268 200,793 +0.01(+0.23%)
May 09, 2003 3.235 3.275 3.235 3.261 125,226 +0.02(+0.57%)
May 08, 2003 3.250 3.268 3.224 3.242 181,631 -0.01(-0.23%)
May 07, 2003 3.272 3.272 3.216 3.250 131,433 +0.01(+0.46%)
May 06, 2003 3.279 3.279 3.224 3.235 195,935 -0.01(-0.23%)
May 05, 2003 3.183 3.242 3.179 3.242 285,806 +0.06(+1.86%)
May 02, 2003 3.172 3.194 3.168 3.183 172,185 +0.01(+0.35%)
May 01, 2003 3.172 3.187 3.157 3.172 196,745 +0.02(+0.59%)
Apr 30, 2003 3.131 3.172 3.131 3.153 155,992 +0.02(+0.71%)
Apr 29, 2003 3.153 3.157 3.112 3.131 133,862 -0.02(-0.70%)
Apr 28, 2003 3.157 3.157 3.135 3.153 103,905 -0.00(-0.12%)
Apr 25, 2003 3.150 3.157 3.124 3.157 64,502 +0.01(+0.24%)
Apr 24, 2003 3.168 3.168 3.120 3.150 144,387 -0.02(-0.58%)
Apr 23, 2003 3.150 3.168 3.131 3.168 252,071 +0.03(+1.06%)
Apr 22, 2003 3.172 3.172 3.127 3.135 200,523 -0.02(-0.70%)
Apr 21, 2003 3.157 3.157 3.138 3.157 219,685 +0.03(+0.95%)
Apr 17, 2003 3.157 3.179 3.109 3.127 343,292 -0.01(-0.24%)
Apr 16, 2003 3.098 3.150 3.094 3.135 390,251 +0.03(+0.83%)
Apr 15, 2003 3.098 3.112 3.087 3.109 210,239 +0.01(+0.48%)
Apr 14, 2003 3.087 3.105 3.072 3.094 208,080 +0.01(+0.48%)
Apr 11, 2003 3.072 3.087 3.068 3.079 64,502 +0.01(+0.36%)
Apr 10, 2003 3.087 3.098 3.064 3.068 171,915 -0.00(-0.12%)
Apr 09, 2003 3.075 3.105 3.049 3.072 173,535 -0.01(-0.48%)
Apr 08, 2003 3.087 3.105 3.072 3.087 140,609 +0.01(+0.48%)
Apr 07, 2003 3.072 3.120 3.057 3.072 216,716 +0.01(+0.36%)
Apr 04, 2003 3.072 3.072 3.057 3.061 86,092 +0.00(+0.12%)
Apr 03, 2003 3.057 3.064 3.038 3.057 145,197 +0.01(+0.24%)
Apr 02, 2003 3.042 3.053 3.035 3.049 110,652 +0.01(+0.49%)
Apr 01, 2003 3.024 3.038 3.020 3.035 84,203 +0.00(+0.12%)
Mar 31, 2003 3.038 3.038 3.009 3.031 171,915 -0.01(-0.24%)
Mar 28, 2003 3.053 3.053 3.027 3.038 126,035 -0.01(-0.49%)
Mar 27, 2003 3.046 3.053 3.009 3.053 189,458 -0.01(-0.24%)
Mar 26, 2003 3.053 3.061 3.038 3.061 157,072 +0.01(+0.49%)
Mar 25, 2003 3.038 3.046 3.035 3.046 127,115 +0.01(+0.24%)
Mar 24, 2003 3.016 3.046 3.016 3.038 254,230 +0.04(+1.49%)
Mar 21, 2003 2.942 2.994 2.942 2.994 255,040 +0.03(+1.00%)
Mar 20, 2003 2.994 2.998 2.942 2.964 350,309 -0.03(-0.99%)
Mar 19, 2003 3.005 3.009 2.979 2.994 233,719 -0.01(-0.37%)
Mar 18, 2003 3.064 3.090 2.983 3.005 174,344 -0.06(-2.05%)
Mar 17, 2003 3.064 3.072 3.049 3.068 72,598 +0.02(+0.61%)
Mar 14, 2003 3.027 3.068 3.027 3.049 172,185 +0.01(+0.49%)
Mar 13, 2003 3.068 3.068 3.001 3.035 149,245 -0.02(-0.61%)
Mar 12, 2003 3.057 3.068 3.031 3.053 173,265 -0.00(-0.12%)
Mar 11, 2003 3.057 3.068 3.024 3.057 212,398 -0.01(-0.24%)
Mar 10, 2003 3.061 3.072 3.046 3.064 129,004 +0.00(+0.12%)
Mar 07, 2003 3.061 3.068 3.038 3.061 146,816 +0.00(+0.00%)
Mar 06, 2003 3.061 3.061 3.046 3.061 261,247 +0.02(+0.61%)
Mar 05, 2003 3.042 3.049 3.027 3.042 172,995 +0.00(+0.00%)
Mar 04, 2003 3.024 3.042 3.024 3.042 422,637 +0.01(+0.37%)
Mar 03, 2003 3.020 3.035 3.020 3.031 284,997 +0.01(+0.37%)
Feb 28, 2003 3.031 3.035 3.012 3.020 234,259 +0.00(+0.12%)
Feb 27, 2003 3.031 3.038 3.005 3.016 373,249 +0.00(+0.12%)
Feb 26, 2003 3.001 3.038 3.001 3.012 310,096 +0.00(+0.00%)
Feb 25, 2003 3.027 3.035 2.964 3.012 497,125 +0.01(+0.25%)
Feb 24, 2003 3.075 3.083 2.975 3.005 1,141,608 +0.10(+3.31%)
Feb 21, 2003 2.890 2.916 2.886 2.909 69,360 +0.00(+0.13%)
Feb 20, 2003 2.883 2.905 2.864 2.905 107,413 +0.02(+0.64%)
Feb 19, 2003 2.890 2.894 2.875 2.886 48,848 +0.00(+0.00%)
Feb 18, 2003 2.872 2.905 2.872 2.886 62,343 +0.01(+0.52%)
Feb 14, 2003 2.849 2.875 2.846 2.872 63,692 +0.00(+0.00%)
Feb 13, 2003 2.853 2.872 2.842 2.872 89,331 +0.01(+0.39%)
Feb 12, 2003 2.860 2.886 2.853 2.860 100,396 -0.01(-0.52%)
Feb 11, 2003 2.872 2.890 2.868 2.875 121,987 +0.01(+0.39%)
Feb 10, 2003 2.879 2.879 2.849 2.864 95,538 -0.00(-0.13%)
Feb 07, 2003 2.831 2.868 2.831 2.868 70,979 +0.03(+0.91%)
Feb 06, 2003 2.838 2.875 2.838 2.842 70,979 -0.01(-0.39%)
Feb 05, 2003 2.842 2.872 2.831 2.853 149,515 +0.01(+0.26%)
Feb 04, 2003 2.827 2.849 2.827 2.846 53,167 +0.01(+0.52%)
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.