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 )

7.160 +0.021 (+0.29%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.965 3.979 3.928 3.972 246,403 +0.00(+0.08%)
Jan 30, 2006 3.928 3.968 3.922 3.968 154,373 +0.03(+0.66%)
Jan 27, 2006 3.920 3.942 3.917 3.942 77,996 +0.02(+0.57%)
Jan 26, 2006 3.905 3.920 3.854 3.920 330,337 -0.02(-0.47%)
Jan 25, 2006 3.935 3.946 3.924 3.939 177,043 -0.00(-0.09%)
Jan 24, 2006 3.905 3.946 3.891 3.942 238,847 +0.04(+1.14%)
Jan 23, 2006 3.909 3.942 3.892 3.898 266,645 +0.03(+0.67%)
Jan 20, 2006 3.891 3.905 3.868 3.872 204,841 -0.02(-0.48%)
Jan 19, 2006 3.872 3.939 3.861 3.891 83,663 +0.03(+0.77%)
Jan 18, 2006 3.779 3.876 3.779 3.861 191,347 +0.01(+0.19%)
Jan 17, 2006 3.935 3.957 3.742 3.854 448,546 -0.09(-2.35%)
Jan 13, 2006 3.931 3.946 3.917 3.946 248,562 +0.00(+0.00%)
Jan 12, 2006 3.942 3.946 3.909 3.946 83,124 +0.02(+0.47%)
Jan 11, 2006 3.946 3.961 3.917 3.928 176,773 -0.03(-0.84%)
Jan 10, 2006 3.928 4.017 3.909 3.961 310,636 -0.00(-0.09%)
Jan 09, 2006 3.939 4.002 3.939 3.965 214,017 +0.03(+0.66%)
Jan 06, 2006 3.983 3.994 3.920 3.939 235,338 +0.01(+0.38%)
Jan 05, 2006 3.891 3.950 3.820 3.924 320,891 +0.05(+1.24%)
Jan 04, 2006 3.928 3.935 3.839 3.876 242,085 -0.01(-0.38%)
Jan 03, 2006 4.031 4.031 3.887 3.891 257,469 -0.14(-3.49%)
Dec 30, 2005 3.894 4.031 3.892 4.031 311,715 +0.13(+3.23%)
Dec 29, 2005 3.835 3.905 3.831 3.905 87,442 +0.06(+1.64%)
Dec 28, 2005 3.809 3.842 3.809 3.842 59,914 +0.03(+0.68%)
Dec 27, 2005 3.824 3.839 3.798 3.816 89,871 +0.00(+0.10%)
Dec 23, 2005 3.813 3.846 3.809 3.813 127,924 +0.02(+0.49%)
Dec 22, 2005 3.787 3.798 3.757 3.794 97,967 +0.03(+0.69%)
Dec 21, 2005 3.783 3.787 3.720 3.768 138,720 -0.12(-3.14%)
Dec 20, 2005 3.883 3.891 3.857 3.891 113,351 +0.02(+0.48%)
Dec 19, 2005 3.891 3.898 3.846 3.872 127,115 +0.00(+0.00%)
Dec 16, 2005 3.857 3.879 3.846 3.872 173,535 +0.03(+0.77%)
Dec 15, 2005 3.917 3.917 3.820 3.842 114,160 -0.05(-1.24%)
Dec 14, 2005 3.920 3.921 3.887 3.891 86,362 -0.04(-0.94%)
Dec 13, 2005 3.872 3.928 3.865 3.928 115,240 +0.06(+1.44%)
Dec 12, 2005 3.868 3.876 3.854 3.872 181,361 +0.03(+0.77%)
Dec 09, 2005 3.850 3.850 3.816 3.842 70,709 -0.01(-0.19%)
Dec 08, 2005 3.850 3.857 3.835 3.850 157,612 +0.01(+0.39%)
Dec 07, 2005 3.850 3.850 3.831 3.835 166,248 -0.01(-0.29%)
Dec 06, 2005 3.787 3.846 3.781 3.846 257,199 +0.05(+1.37%)
Dec 05, 2005 3.798 3.802 3.784 3.794 99,856 +0.01(+0.29%)
Dec 02, 2005 3.794 3.802 3.765 3.783 117,399 -0.00(-0.10%)
Dec 01, 2005 3.735 3.798 3.724 3.787 134,941 +0.05(+1.29%)
Nov 30, 2005 3.772 3.772 3.709 3.739 104,714 -0.03(-0.88%)
Nov 29, 2005 3.779 3.779 3.720 3.772 138,450 +0.00(+0.00%)
Nov 28, 2005 3.776 3.776 3.746 3.772 95,538 -0.00(-0.10%)
Nov 25, 2005 3.772 3.776 3.757 3.776 65,041 +0.00(+0.00%)
Nov 23, 2005 3.776 3.779 3.739 3.776 118,209 +0.01(+0.20%)
Nov 22, 2005 3.794 3.794 3.731 3.768 122,527 +0.01(+0.30%)
Nov 21, 2005 3.731 3.757 3.690 3.757 133,862 +0.03(+0.90%)
Nov 18, 2005 3.705 3.746 3.698 3.724 223,733 -0.03(-0.89%)
Nov 17, 2005 3.750 3.757 3.728 3.757 80,425 +0.01(+0.20%)
Nov 16, 2005 3.746 3.750 3.717 3.750 79,885 +0.02(+0.60%)
Nov 15, 2005 3.739 3.772 3.705 3.728 107,413 -0.02(-0.49%)
Nov 14, 2005 3.709 3.746 3.709 3.746 58,294 +0.01(+0.40%)
Nov 11, 2005 3.742 3.742 3.713 3.731 42,911 +0.01(+0.20%)
Nov 10, 2005 3.765 3.766 3.713 3.724 97,428 -0.05(-1.28%)
Nov 09, 2005 3.761 3.772 3.739 3.772 260,707 +0.02(+0.59%)
Nov 08, 2005 3.794 3.794 3.750 3.750 116,589 -0.04(-1.17%)
Nov 07, 2005 3.798 3.802 3.742 3.794 182,711 +0.00(+0.00%)
Nov 04, 2005 3.794 3.794 3.750 3.794 236,148 +0.03(+0.89%)
Nov 03, 2005 3.731 3.761 3.709 3.761 149,515 +0.05(+1.30%)
Nov 02, 2005 3.731 3.742 3.694 3.713 119,018 -0.02(-0.50%)
Nov 01, 2005 3.676 3.731 3.676 3.731 76,916 +0.04(+1.21%)
Oct 31, 2005 3.668 3.690 3.657 3.687 115,240 +0.00(+0.10%)
Oct 28, 2005 3.683 3.683 3.635 3.683 65,851 +0.03(+0.81%)
Oct 27, 2005 3.668 3.668 3.570 3.653 149,245 -0.01(-0.40%)
Oct 26, 2005 3.690 3.720 3.613 3.668 219,415 -0.07(-1.98%)
Oct 25, 2005 3.742 3.742 3.720 3.742 106,334 +0.00(+0.00%)
Oct 24, 2005 3.720 3.748 3.720 3.742 44,260 +0.01(+0.30%)
Oct 21, 2005 3.739 3.761 3.690 3.731 198,364 +0.00(+0.10%)
Oct 20, 2005 3.690 3.735 3.690 3.728 73,948 +0.00(+0.00%)
Oct 19, 2005 3.739 3.739 3.683 3.728 100,936 -0.02(-0.49%)
Oct 18, 2005 3.768 3.779 3.728 3.746 79,885 -0.03(-0.88%)
Oct 17, 2005 3.735 3.783 3.668 3.779 171,915 +0.05(+1.39%)
Oct 14, 2005 3.687 3.728 3.613 3.728 142,768 +0.11(+3.18%)
Oct 13, 2005 3.816 3.816 3.576 3.613 301,999 -0.19(-4.97%)
Oct 12, 2005 3.816 3.820 3.783 3.802 63,692 -0.01(-0.39%)
Oct 11, 2005 3.839 3.842 3.809 3.816 125,495 -0.01(-0.19%)
Oct 10, 2005 3.850 3.850 3.816 3.824 60,723 -0.00(-0.10%)
Oct 07, 2005 3.831 3.850 3.820 3.828 83,394 -0.00(-0.10%)
Oct 06, 2005 3.857 3.857 3.828 3.831 99,587 -0.04(-0.96%)
Oct 05, 2005 3.909 3.913 3.835 3.868 140,069 +0.01(+0.29%)
Oct 04, 2005 3.861 3.865 3.846 3.857 87,172 -0.00(-0.10%)
Oct 03, 2005 3.846 3.865 3.843 3.861 95,538 +0.02(+0.48%)
Sep 30, 2005 3.865 3.868 3.835 3.842 61,533 -0.02(-0.58%)
Sep 29, 2005 3.865 3.887 3.846 3.865 142,498 +0.01(+0.29%)
Sep 28, 2005 3.861 3.883 3.835 3.854 153,293 -0.06(-1.61%)
Sep 27, 2005 3.942 3.949 3.902 3.917 147,086 -0.03(-0.66%)
Sep 26, 2005 3.920 4.017 3.910 3.942 296,872 +0.02(+0.57%)
Sep 23, 2005 3.920 3.920 3.831 3.920 202,142 +0.05(+1.24%)
Sep 22, 2005 3.839 3.872 3.809 3.872 144,927 +0.04(+1.16%)
Sep 21, 2005 3.831 3.868 3.816 3.828 146,276 +0.00(+0.10%)
Sep 20, 2005 3.831 3.835 3.821 3.824 96,618 -0.00(-0.10%)
Sep 19, 2005 3.813 3.834 3.813 3.828 63,692 +0.01(+0.39%)
Sep 16, 2005 3.809 3.813 3.798 3.813 79,345 +0.00(+0.10%)
Sep 15, 2005 3.805 3.809 3.791 3.809 78,536 +0.01(+0.29%)
Sep 14, 2005 3.761 3.798 3.761 3.798 76,646 +0.00(+0.00%)
Sep 13, 2005 3.809 3.809 3.776 3.798 59,644 +0.00(+0.10%)
Sep 12, 2005 3.798 3.809 3.761 3.794 176,773 +0.00(+0.10%)
Sep 09, 2005 3.802 3.813 3.783 3.791 113,081 -0.01(-0.20%)
Sep 08, 2005 3.809 3.809 3.783 3.798 77,456 -0.00(-0.10%)
Sep 07, 2005 3.787 3.809 3.787 3.802 80,425 +0.00(+0.10%)
Sep 06, 2005 3.791 3.809 3.787 3.798 71,789 +0.00(+0.00%)
Sep 02, 2005 3.813 3.813 3.792 3.798 72,328 -0.01(-0.39%)
Sep 01, 2005 3.761 3.816 3.761 3.813 158,691 +0.05(+1.28%)
Aug 31, 2005 3.798 3.809 3.765 3.765 131,163 -0.03(-0.68%)
Aug 30, 2005 3.791 3.791 3.768 3.791 38,593 -0.00(-0.10%)
Aug 29, 2005 3.809 3.816 3.765 3.794 159,771 -0.01(-0.29%)
Aug 26, 2005 3.805 3.809 3.779 3.805 51,277 +0.00(+0.10%)
Aug 25, 2005 3.772 3.813 3.761 3.802 110,112 +0.03(+0.89%)
Aug 24, 2005 3.802 3.805 3.757 3.768 113,081 -0.02(-0.49%)
Aug 23, 2005 3.809 3.809 3.772 3.787 98,777 +0.01(+0.20%)
Aug 22, 2005 3.816 3.820 3.772 3.779 97,428 -0.03(-0.87%)
Aug 19, 2005 3.772 3.813 3.761 3.813 80,155 +0.04(+1.18%)
Aug 18, 2005 3.765 3.772 3.742 3.768 75,297 +0.01(+0.30%)
Aug 17, 2005 3.735 3.765 3.735 3.757 45,070 -0.01(-0.39%)
Aug 16, 2005 3.779 3.779 3.753 3.772 78,536 +0.00(+0.00%)
Aug 15, 2005 3.735 3.779 3.724 3.772 70,979 +0.04(+0.99%)
Aug 12, 2005 3.705 3.735 3.705 3.735 90,680 +0.00(+0.10%)
Aug 11, 2005 3.716 3.731 3.698 3.731 82,584 +0.03(+0.80%)
Aug 10, 2005 3.731 3.735 3.694 3.702 116,319 -0.02(-0.60%)
Aug 09, 2005 3.731 3.735 3.702 3.724 156,802 +0.03(+0.70%)
Aug 08, 2005 3.657 3.709 3.657 3.698 107,143 +0.03(+0.81%)
Aug 05, 2005 3.698 3.716 3.661 3.668 134,941 -0.06(-1.49%)
Aug 04, 2005 3.705 3.724 3.687 3.724 51,817 +0.01(+0.40%)
Aug 03, 2005 3.690 3.724 3.683 3.709 76,916 +0.00(+0.10%)
Aug 02, 2005 3.705 3.705 3.676 3.705 83,124 -0.02(-0.50%)
Aug 01, 2005 3.728 3.735 3.698 3.724 190,268 -0.01(-0.20%)
Jul 29, 2005 3.731 3.731 3.705 3.731 74,487 +0.00(+0.10%)
Jul 28, 2005 3.698 3.728 3.698 3.728 76,646 +0.04(+1.00%)
Jul 27, 2005 3.705 3.709 3.690 3.690 70,979 -0.01(-0.40%)
Jul 26, 2005 3.713 3.713 3.661 3.705 93,109 +0.02(+0.50%)
Jul 25, 2005 3.709 3.713 3.679 3.687 75,297 -0.00(-0.10%)
Jul 22, 2005 3.668 3.705 3.661 3.690 112,271 +0.03(+0.81%)
Jul 21, 2005 3.728 3.731 3.653 3.661 136,561 -0.06(-1.69%)
Jul 20, 2005 3.687 3.728 3.687 3.724 116,859 +0.00(+0.10%)
Jul 19, 2005 3.731 3.735 3.705 3.720 93,109 +0.00(+0.00%)
Jul 18, 2005 3.672 3.720 3.668 3.720 121,177 +0.04(+1.11%)
Jul 15, 2005 3.709 3.709 3.676 3.679 79,345 -0.01(-0.30%)
Jul 14, 2005 3.705 3.705 3.690 3.690 74,757 -0.01(-0.40%)
Jul 13, 2005 3.690 3.705 3.679 3.705 87,172 +0.01(+0.40%)
Jul 12, 2005 3.694 3.709 3.672 3.690 105,524 +0.01(+0.20%)
Jul 11, 2005 3.653 3.687 3.653 3.683 55,326 +0.01(+0.30%)
Jul 08, 2005 3.687 3.713 3.650 3.672 73,138 +0.00(+0.10%)
Jul 07, 2005 3.653 3.668 3.650 3.668 90,680 -0.02(-0.50%)
Jul 06, 2005 3.668 3.709 3.665 3.687 66,391 +0.01(+0.30%)
Jul 05, 2005 3.702 3.712 3.661 3.676 69,090 -0.03(-0.80%)
Jul 01, 2005 3.683 3.709 3.683 3.705 78,266 +0.02(+0.60%)
Jun 30, 2005 3.687 3.709 3.668 3.683 86,362 -0.02(-0.50%)
Jun 29, 2005 3.735 3.735 3.690 3.702 93,649 -0.03(-0.79%)
Jun 28, 2005 3.705 3.735 3.665 3.731 107,143 -0.01(-0.30%)
Jun 27, 2005 3.731 3.742 3.709 3.742 166,518 +0.05(+1.30%)
Jun 24, 2005 3.720 3.735 3.653 3.694 174,884 -0.02(-0.50%)
Jun 23, 2005 3.724 3.742 3.672 3.713 120,907 -0.00(-0.10%)
Jun 22, 2005 3.694 3.739 3.694 3.716 82,584 -0.01(-0.20%)
Jun 21, 2005 3.724 3.728 3.709 3.724 102,285 +0.01(+0.20%)
Jun 20, 2005 3.679 3.716 3.678 3.716 115,780 +0.01(+0.40%)
Jun 17, 2005 3.665 3.702 3.665 3.702 74,218 +0.04(+1.01%)
Jun 16, 2005 3.616 3.668 3.616 3.665 54,516 +0.02(+0.61%)
Jun 15, 2005 3.631 3.653 3.631 3.642 60,993 +0.00(+0.10%)
Jun 14, 2005 3.657 3.687 3.627 3.639 112,811 -0.01(-0.30%)
Jun 13, 2005 3.668 3.676 3.624 3.650 84,473 -0.00(-0.10%)
Jun 10, 2005 3.676 3.683 3.639 3.653 58,025 -0.01(-0.20%)
Jun 09, 2005 3.683 3.687 3.631 3.661 99,587 +0.00(+0.10%)
Jun 08, 2005 3.639 3.687 3.639 3.657 107,143 +0.01(+0.30%)
Jun 07, 2005 3.609 3.679 3.602 3.646 166,788 +0.02(+0.61%)
Jun 06, 2005 3.672 3.683 3.620 3.624 115,510 -0.05(-1.31%)
Jun 03, 2005 3.650 3.694 3.642 3.672 116,050 +0.03(+0.92%)
Jun 02, 2005 3.598 3.639 3.598 3.639 92,300 +0.03(+0.92%)
Jun 01, 2005 3.613 3.616 3.594 3.605 94,999 +0.00(+0.00%)
May 31, 2005 3.613 3.613 3.583 3.605 68,010 +0.00(+0.10%)
May 27, 2005 3.602 3.605 3.590 3.602 52,357 +0.01(+0.21%)
May 26, 2005 3.598 3.602 3.579 3.594 71,789 +0.01(+0.41%)
May 25, 2005 3.561 3.590 3.550 3.579 137,640 +0.02(+0.62%)
May 24, 2005 3.527 3.557 3.524 3.557 74,757 +0.03(+0.84%)
May 23, 2005 3.527 3.527 3.516 3.527 80,425 +0.00(+0.00%)
May 20, 2005 3.487 3.535 3.487 3.527 84,203 +0.03(+0.95%)
May 19, 2005 3.505 3.505 3.483 3.494 81,774 -0.01(-0.32%)
May 18, 2005 3.487 3.531 3.483 3.505 96,078 -0.00(-0.11%)
May 17, 2005 3.520 3.520 3.483 3.509 82,044 -0.01(-0.32%)
May 16, 2005 3.494 3.524 3.483 3.520 113,351 +0.00(+0.00%)
May 13, 2005 3.505 3.524 3.505 3.520 129,544 +0.00(+0.00%)
May 12, 2005 3.509 3.527 3.483 3.520 316,033 -0.01(-0.21%)
May 11, 2005 3.505 3.557 3.498 3.527 272,312 +0.01(+0.21%)
May 10, 2005 3.505 3.520 3.472 3.520 176,234 +0.03(+0.96%)
May 09, 2005 3.450 3.487 3.353 3.487 331,417 +0.03(+0.86%)
May 06, 2005 3.490 3.509 3.457 3.457 200,253 -0.04(-1.17%)
May 05, 2005 3.472 3.513 3.472 3.498 100,126 +0.04(+1.29%)
May 04, 2005 3.453 3.472 3.446 3.453 103,905 -0.02(-0.53%)
May 03, 2005 3.457 3.483 3.457 3.472 75,837 +0.00(+0.11%)
May 02, 2005 3.483 3.535 3.453 3.468 144,927 -0.04(-1.16%)
Apr 29, 2005 3.483 3.509 3.476 3.509 37,513 +0.03(+0.74%)
Apr 28, 2005 3.505 3.520 3.453 3.483 92,030 -0.04(-1.05%)
Apr 27, 2005 3.502 3.539 3.487 3.520 59,914 +0.02(+0.64%)
Apr 26, 2005 3.516 3.520 3.435 3.498 100,126 -0.01(-0.21%)
Apr 25, 2005 3.487 3.520 3.483 3.505 50,468 +0.00(+0.00%)
Apr 22, 2005 3.520 3.542 3.479 3.505 64,502 -0.01(-0.42%)
Apr 21, 2005 3.524 3.542 3.507 3.520 58,025 +0.01(+0.21%)
Apr 20, 2005 3.498 3.553 3.483 3.513 117,669 -0.02(-0.63%)
Apr 19, 2005 3.527 3.564 3.483 3.535 152,484 -0.02(-0.52%)
Apr 18, 2005 3.442 3.613 3.424 3.553 190,537 +0.13(+3.79%)
Apr 15, 2005 3.442 3.450 3.376 3.424 198,904 -0.01(-0.43%)
Apr 14, 2005 3.450 3.472 3.424 3.439 157,072 -0.02(-0.64%)
Apr 13, 2005 3.487 3.487 3.435 3.461 113,351 -0.03(-0.74%)
Apr 12, 2005 3.494 3.505 3.435 3.487 104,984 +0.01(+0.21%)
Apr 11, 2005 3.439 3.479 3.439 3.479 140,069 +0.05(+1.40%)
Apr 08, 2005 3.390 3.435 3.390 3.431 202,952 +0.04(+1.31%)
Apr 07, 2005 3.416 3.435 3.372 3.387 156,802 -0.05(-1.51%)
Apr 06, 2005 3.464 3.464 3.427 3.439 128,194 -0.03(-0.75%)
Apr 05, 2005 3.490 3.524 3.464 3.464 120,098 -0.06(-1.79%)
Apr 04, 2005 3.472 3.539 3.472 3.527 189,728 +0.06(+1.82%)
Apr 01, 2005 3.446 3.520 3.435 3.464 220,225 +0.05(+1.52%)
Mar 31, 2005 3.353 3.413 3.353 3.413 134,671 +0.04(+1.21%)
Mar 30, 2005 3.361 3.401 3.357 3.372 229,940 -0.01(-0.33%)
Mar 29, 2005 3.361 3.435 3.361 3.383 212,668 -0.06(-1.83%)
Mar 28, 2005 3.453 3.490 3.390 3.446 291,204 -0.04(-1.27%)
Mar 24, 2005 3.398 3.498 3.398 3.490 222,114 +0.08(+2.39%)
Mar 23, 2005 3.576 3.583 3.324 3.409 756,753 -0.23(-6.31%)
Mar 22, 2005 3.631 3.683 3.620 3.639 186,759 -0.00(-0.10%)
Mar 21, 2005 3.720 3.720 3.635 3.642 238,577 -0.08(-2.09%)
Mar 18, 2005 3.709 3.720 3.687 3.720 175,154 +0.01(+0.30%)
Mar 17, 2005 3.590 3.731 3.568 3.709 477,154 +0.09(+2.56%)
Mar 16, 2005 3.742 3.742 3.576 3.616 564,866 -0.14(-3.65%)
Mar 15, 2005 3.742 3.779 3.739 3.753 334,116 -0.03(-0.69%)
Mar 14, 2005 3.798 3.835 3.772 3.779 248,562 -0.06(-1.45%)
Mar 11, 2005 3.883 3.883 3.831 3.835 322,241 -0.04(-1.15%)
Mar 10, 2005 3.872 3.883 3.857 3.879 290,394 -0.00(-0.10%)
Mar 09, 2005 3.883 3.887 3.861 3.883 272,312 +0.00(+0.00%)
Mar 08, 2005 3.887 3.894 3.872 3.883 185,410 +0.01(+0.29%)
Mar 07, 2005 3.865 3.872 3.854 3.872 199,983 +0.01(+0.29%)
Mar 04, 2005 3.850 3.868 3.835 3.861 206,730 +0.02(+0.58%)
Mar 03, 2005 3.839 3.854 3.820 3.839 270,423 +0.01(+0.19%)
Mar 02, 2005 3.824 3.839 3.809 3.831 245,054 +0.01(+0.19%)
Mar 01, 2005 3.868 3.868 3.813 3.824 203,492 -0.01(-0.29%)
Feb 28, 2005 3.891 3.891 3.798 3.835 302,269 +0.02(+0.49%)
Feb 25, 2005 3.776 3.816 3.776 3.816 194,586 +0.04(+1.08%)
Feb 24, 2005 3.816 3.816 3.757 3.776 270,963 -0.00(-0.10%)
Feb 23, 2005 3.765 3.802 3.750 3.779 230,480 +0.05(+1.39%)
Feb 22, 2005 3.713 3.772 3.705 3.728 389,981 +0.02(+0.60%)
Feb 18, 2005 3.757 3.761 3.702 3.705 286,076 -0.04(-0.99%)
Feb 17, 2005 3.791 3.798 3.731 3.742 234,528 -0.04(-1.08%)
Feb 16, 2005 3.835 3.835 3.765 3.783 393,760 -0.03(-0.78%)
Feb 15, 2005 3.750 3.824 3.750 3.813 224,003 +0.04(+0.98%)
Feb 14, 2005 3.753 3.776 3.742 3.776 158,961 +0.01(+0.30%)
Feb 11, 2005 3.765 3.768 3.728 3.765 257,738 +0.03(+0.79%)
Feb 10, 2005 3.731 3.746 3.720 3.735 363,533 +0.01(+0.40%)
Feb 09, 2005 3.702 3.731 3.702 3.720 184,600 +0.02(+0.50%)
Feb 08, 2005 3.728 3.728 3.698 3.702 182,441 -0.03(-0.79%)
Feb 07, 2005 3.742 3.742 3.694 3.731 326,559 -0.00(-0.10%)
Feb 04, 2005 3.720 3.735 3.709 3.735 289,585 +0.01(+0.40%)
Feb 03, 2005 3.705 3.724 3.705 3.720 230,210 +0.03(+0.70%)
Feb 02, 2005 3.687 3.698 3.683 3.694 292,014 +0.01(+0.20%)
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.