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, 2008 3.694 3.716 3.668 3.713 219,415 +0.01(+0.40%)
Jan 30, 2008 3.765 3.765 3.683 3.698 136,291 -0.03(-0.70%)
Jan 29, 2008 3.716 3.728 3.713 3.724 146,546 +0.01(+0.20%)
Jan 28, 2008 3.746 3.746 3.672 3.716 143,308 +0.01(+0.40%)
Jan 25, 2008 3.665 3.724 3.661 3.702 144,117 +0.01(+0.30%)
Jan 24, 2008 3.683 3.690 3.620 3.690 248,786 +0.03(+0.91%)
Jan 23, 2008 3.594 3.657 3.590 3.657 232,100 +0.03(+0.71%)
Jan 22, 2008 3.583 3.646 3.546 3.631 252,881 +0.01(+0.20%)
Jan 21, 2008 3.631 3.665 3.605 3.624 0 +0.00(+0.00%)
Jan 18, 2008 3.631 3.665 3.605 3.624 228,321 +0.01(+0.20%)
Jan 17, 2008 3.742 3.753 3.587 3.616 241,545 -0.13(-3.56%)
Jan 16, 2008 3.805 3.805 3.720 3.750 154,373 -0.01(-0.20%)
Jan 15, 2008 3.709 3.765 3.709 3.757 177,043 +0.00(+0.00%)
Jan 14, 2008 3.739 3.765 3.728 3.757 161,390 +0.05(+1.40%)
Jan 11, 2008 3.728 3.742 3.627 3.705 245,594 -0.01(-0.30%)
Jan 10, 2008 3.668 3.724 3.653 3.716 247,753 +0.03(+0.80%)
Jan 09, 2008 3.683 3.698 3.662 3.687 111,192 +0.00(+0.10%)
Jan 08, 2008 3.657 3.694 3.631 3.683 141,149 +0.01(+0.40%)
Jan 07, 2008 3.690 3.690 3.653 3.668 165,708 +0.01(+0.30%)
Jan 04, 2008 3.668 3.672 3.639 3.657 65,041 +0.00(+0.00%)
Jan 03, 2008 3.653 3.687 3.646 3.657 146,816 +0.02(+0.61%)
Jan 02, 2008 3.620 3.653 3.616 3.635 225,083 +0.04(+1.13%)
Jan 01, 2008 3.579 3.609 3.576 3.594 0 +0.00(+0.00%)
Dec 31, 2007 3.579 3.609 3.576 3.594 170,377 +0.00(+0.00%)
Dec 28, 2007 3.587 3.627 3.579 3.594 205,087 -0.01(-0.21%)
Dec 27, 2007 3.579 3.609 3.579 3.602 170,836 +0.00(+0.10%)
Dec 26, 2007 3.594 3.605 3.583 3.598 112,271 +0.03(+0.94%)
Dec 24, 2007 3.550 3.572 3.539 3.564 87,172 +0.01(+0.31%)
Dec 21, 2007 3.542 3.567 3.542 3.553 305,508 +0.01(+0.42%)
Dec 20, 2007 3.539 3.587 3.527 3.539 273,392 -0.00(-0.10%)
Dec 19, 2007 3.553 3.576 3.539 3.542 213,747 -0.05(-1.44%)
Dec 18, 2007 3.624 3.642 3.572 3.594 323,590 -0.03(-0.72%)
Dec 17, 2007 3.627 3.642 3.616 3.620 267,994 -0.03(-0.71%)
Dec 14, 2007 3.583 3.653 3.579 3.646 146,816 +0.03(+0.82%)
Dec 13, 2007 3.624 3.627 3.605 3.616 43,991 -0.02(-0.51%)
Dec 12, 2007 3.661 3.665 3.616 3.635 107,143 -0.01(-0.20%)
Dec 11, 2007 3.653 3.672 3.631 3.642 77,996 -0.02(-0.51%)
Dec 10, 2007 3.661 3.672 3.650 3.661 85,823 +0.00(+0.00%)
Dec 07, 2007 3.668 3.672 3.650 3.661 115,240 -0.00(-0.10%)
Dec 06, 2007 3.646 3.667 3.646 3.665 91,760 +0.01(+0.30%)
Dec 05, 2007 3.635 3.657 3.635 3.653 137,910 +0.03(+0.72%)
Dec 04, 2007 3.635 3.642 3.613 3.627 109,033 -0.00(-0.10%)
Dec 03, 2007 3.587 3.650 3.583 3.631 138,990 +0.03(+0.93%)
Nov 30, 2007 3.579 3.598 3.572 3.598 76,646 +0.03(+0.83%)
Nov 29, 2007 3.609 3.609 3.568 3.568 101,206 +0.00(+0.00%)
Nov 28, 2007 3.550 3.579 3.550 3.568 102,555 +0.02(+0.52%)
Nov 27, 2007 3.576 3.576 3.542 3.550 97,428 -0.03(-0.83%)
Nov 26, 2007 3.579 3.583 3.527 3.579 92,030 +0.03(+0.84%)
Nov 23, 2007 3.546 3.564 3.528 3.550 53,976 +0.01(+0.21%)
Nov 21, 2007 3.557 3.590 3.542 3.542 101,476 -0.03(-0.83%)
Nov 20, 2007 3.546 3.576 3.542 3.572 68,550 +0.01(+0.31%)
Nov 19, 2007 3.550 3.568 3.546 3.561 88,521 -0.01(-0.21%)
Nov 16, 2007 3.590 3.590 3.550 3.568 262,057 -0.03(-0.82%)
Nov 15, 2007 3.572 3.602 3.568 3.598 123,606 +0.01(+0.31%)
Nov 14, 2007 3.568 3.605 3.568 3.587 97,428 +0.03(+0.73%)
Nov 13, 2007 3.594 3.594 3.557 3.561 83,394 -0.03(-0.93%)
Nov 12, 2007 3.613 3.620 3.594 3.594 113,081 -0.02(-0.61%)
Nov 09, 2007 3.650 3.650 3.594 3.616 104,175 -0.01(-0.31%)
Nov 08, 2007 3.631 3.642 3.613 3.627 91,490 -0.00(-0.10%)
Nov 07, 2007 3.635 3.639 3.620 3.631 82,044 -0.01(-0.20%)
Nov 06, 2007 3.639 3.650 3.635 3.639 25,638 +0.01(+0.20%)
Nov 05, 2007 3.598 3.639 3.598 3.631 86,092 -0.00(-0.10%)
Nov 02, 2007 3.627 3.646 3.609 3.635 133,052 +0.01(+0.20%)
Nov 01, 2007 3.650 3.650 3.605 3.627 97,428 -0.01(-0.41%)
Oct 31, 2007 3.642 3.653 3.627 3.642 97,428 +0.00(+0.00%)
Oct 30, 2007 3.624 3.642 3.616 3.642 174,344 +0.02(+0.61%)
Oct 29, 2007 3.613 3.627 3.605 3.620 136,291 +0.01(+0.41%)
Oct 26, 2007 3.605 3.611 3.602 3.605 413,191 +0.01(+0.31%)
Oct 25, 2007 3.624 3.624 3.590 3.594 154,643 -0.03(-0.92%)
Oct 24, 2007 3.624 3.665 3.613 3.627 191,347 -0.02(-0.61%)
Oct 23, 2007 3.646 3.653 3.635 3.650 334,925 -0.02(-0.61%)
Oct 22, 2007 3.639 3.672 3.624 3.672 120,638 -0.01(-0.30%)
Oct 19, 2007 3.665 3.698 3.653 3.683 200,523 -0.01(-0.20%)
Oct 18, 2007 3.661 3.694 3.657 3.690 307,127 -0.00(-0.00%)
Oct 17, 2007 3.679 3.702 3.679 3.691 204,841 +0.00(+0.10%)
Oct 16, 2007 3.690 3.690 3.657 3.687 266,915 +0.00(+0.10%)
Oct 15, 2007 3.661 3.687 3.653 3.683 102,016 +0.03(+0.81%)
Oct 12, 2007 3.653 3.668 3.653 3.653 86,362 -0.03(-0.90%)
Oct 11, 2007 3.709 3.709 3.676 3.687 321,161 +0.01(+0.20%)
Oct 10, 2007 3.679 3.679 3.646 3.679 95,268 +0.02(+0.51%)
Oct 09, 2007 3.635 3.679 3.627 3.661 247,753 +0.01(+0.20%)
Oct 08, 2007 3.642 3.657 3.639 3.653 111,461 -0.01(-0.20%)
Oct 05, 2007 3.624 3.668 3.609 3.661 370,550 +0.04(+1.02%)
Oct 04, 2007 3.609 3.627 3.598 3.624 98,507 +0.01(+0.20%)
Oct 03, 2007 3.624 3.631 3.598 3.616 164,898 -0.01(-0.20%)
Oct 02, 2007 3.590 3.627 3.590 3.624 162,470 +0.02(+0.51%)
Oct 01, 2007 3.561 3.605 3.561 3.605 168,407 +0.04(+1.04%)
Sep 28, 2007 3.590 3.594 3.568 3.568 189,458 -0.01(-0.21%)
Sep 27, 2007 3.587 3.594 3.576 3.576 149,245 -0.01(-0.21%)
Sep 26, 2007 3.590 3.616 3.583 3.583 152,214 -0.06(-1.73%)
Sep 25, 2007 3.620 3.646 3.620 3.646 200,253 +0.04(+1.13%)
Sep 24, 2007 3.598 3.631 3.598 3.605 163,009 +0.01(+0.21%)
Sep 21, 2007 3.594 3.613 3.583 3.598 304,428 +0.00(+0.00%)
Sep 20, 2007 3.587 3.609 3.583 3.598 78,536 -0.00(-0.10%)
Sep 19, 2007 3.620 3.627 3.594 3.602 162,470 +0.00(+0.12%)
Sep 18, 2007 3.572 3.609 3.561 3.597 955,658 +0.03(+0.91%)
Sep 17, 2007 3.579 3.587 3.561 3.564 86,092 -0.01(-0.41%)
Sep 14, 2007 3.557 3.585 3.557 3.579 53,436 +0.02(+0.62%)
Sep 13, 2007 3.576 3.579 3.557 3.557 174,614 +0.01(+0.21%)
Sep 12, 2007 3.564 3.579 3.527 3.550 469,867 +0.00(+0.00%)
Sep 11, 2007 3.568 3.605 3.546 3.550 619,383 -0.01(-0.31%)
Sep 10, 2007 3.564 3.587 3.553 3.561 119,288 -0.02(-0.51%)
Sep 07, 2007 3.594 3.594 3.553 3.579 220,225 -0.03(-0.83%)
Sep 06, 2007 3.613 3.622 3.587 3.609 88,791 -0.00(-0.10%)
Sep 05, 2007 3.613 3.639 3.587 3.613 151,404 -0.03(-0.81%)
Sep 04, 2007 3.665 3.668 3.616 3.642 81,504 -0.03(-0.71%)
Aug 31, 2007 3.646 3.709 3.620 3.668 265,835 +0.07(+1.85%)
Aug 30, 2007 3.594 3.613 3.570 3.602 93,379 +0.01(+0.21%)
Aug 29, 2007 3.546 3.609 3.546 3.594 57,215 +0.03(+0.73%)
Aug 28, 2007 3.602 3.602 3.568 3.568 131,433 -0.03(-0.93%)
Aug 27, 2007 3.609 3.627 3.557 3.602 321,161 -0.01(-0.41%)
Aug 24, 2007 3.561 3.631 3.542 3.616 207,540 +0.06(+1.56%)
Aug 23, 2007 3.594 3.594 3.557 3.561 182,711 -0.01(-0.21%)
Aug 22, 2007 3.550 3.587 3.550 3.568 259,898 +0.02(+0.52%)
Aug 21, 2007 3.483 3.553 3.483 3.550 153,024 +0.03(+0.84%)
Aug 20, 2007 3.468 3.535 3.464 3.520 119,558 +0.03(+0.96%)
Aug 17, 2007 3.346 3.502 3.324 3.487 391,061 +0.20(+6.09%)
Aug 16, 2007 3.168 3.287 3.168 3.287 563,247 -0.05(-1.44%)
Aug 15, 2007 3.409 3.413 3.335 3.335 432,083 -0.11(-3.33%)
Aug 14, 2007 3.457 3.474 3.446 3.450 167,867 -0.04(-1.06%)
Aug 13, 2007 3.509 3.520 3.468 3.487 163,549 +0.01(+0.32%)
Aug 10, 2007 3.505 3.505 3.435 3.476 442,339 -0.06(-1.78%)
Aug 09, 2007 3.520 3.583 3.505 3.539 151,674 -0.04(-1.04%)
Aug 08, 2007 3.546 3.594 3.513 3.576 159,231 +0.06(+1.79%)
Aug 07, 2007 3.505 3.527 3.487 3.513 175,964 +0.00(+0.00%)
Aug 06, 2007 3.531 3.572 3.513 3.513 159,231 -0.02(-0.63%)
Aug 03, 2007 3.553 3.576 3.535 3.535 104,175 -0.04(-1.14%)
Aug 02, 2007 3.561 3.576 3.539 3.576 84,743 +0.03(+0.94%)
Aug 01, 2007 3.527 3.579 3.527 3.542 114,160 -0.03(-0.83%)
Jul 31, 2007 3.527 3.594 3.527 3.572 134,132 +0.02(+0.63%)
Jul 30, 2007 3.439 3.561 3.439 3.550 202,682 -0.02(-0.52%)
Jul 27, 2007 3.535 3.616 3.509 3.568 170,566 -0.01(-0.21%)
Jul 26, 2007 3.416 3.594 3.346 3.576 321,161 -0.08(-2.23%)
Jul 25, 2007 3.679 3.694 3.646 3.657 114,160 -0.01(-0.30%)
Jul 24, 2007 3.679 3.683 3.635 3.668 247,483 -0.04(-1.10%)
Jul 23, 2007 3.687 3.713 3.685 3.709 140,879 +0.01(+0.30%)
Jul 20, 2007 3.687 3.702 3.672 3.698 78,806 -0.01(-0.30%)
Jul 19, 2007 3.694 3.724 3.694 3.709 100,666 +0.01(+0.30%)
Jul 18, 2007 3.702 3.702 3.661 3.698 133,862 -0.02(-0.50%)
Jul 17, 2007 3.724 3.739 3.713 3.716 90,141 -0.01(-0.20%)
Jul 16, 2007 3.739 3.757 3.720 3.724 128,734 -0.02(-0.59%)
Jul 13, 2007 3.776 3.776 3.742 3.746 90,950 +0.00(+0.10%)
Jul 12, 2007 3.761 3.772 3.735 3.742 153,833 +0.00(+0.00%)
Jul 11, 2007 3.742 3.772 3.731 3.742 190,268 -0.00(-0.10%)
Jul 10, 2007 3.768 3.768 3.728 3.746 63,692 -0.00(-0.10%)
Jul 09, 2007 3.731 3.772 3.731 3.750 111,192 +0.01(+0.17%)
Jul 06, 2007 3.739 3.757 3.702 3.743 158,151 -0.04(-0.93%)
Jul 05, 2007 3.776 3.787 3.772 3.779 52,087 -0.00(-0.12%)
Jul 03, 2007 3.779 3.794 3.779 3.783 47,499 +0.00(+0.10%)
Jul 02, 2007 3.776 3.816 3.753 3.779 197,015 -0.01(-0.20%)
Jun 29, 2007 3.813 3.816 3.779 3.787 86,632 +0.00(+0.00%)
Jun 28, 2007 3.783 3.816 3.779 3.787 162,739 +0.00(+0.00%)
Jun 27, 2007 3.687 3.787 3.676 3.787 225,892 +0.03(+0.69%)
Jun 26, 2007 3.761 3.783 3.761 3.761 58,834 -0.03(-0.78%)
Jun 25, 2007 3.798 3.798 3.761 3.791 67,201 +0.01(+0.29%)
Jun 22, 2007 3.809 3.813 3.761 3.779 112,811 -0.03(-0.68%)
Jun 21, 2007 3.831 3.854 3.791 3.805 144,927 -0.04(-1.06%)
Jun 20, 2007 3.868 3.883 3.839 3.846 116,859 -0.01(-0.38%)
Jun 19, 2007 3.824 3.861 3.820 3.861 65,581 +0.01(+0.19%)
Jun 18, 2007 3.798 3.857 3.798 3.854 197,824 +0.06(+1.46%)
Jun 15, 2007 3.776 3.813 3.776 3.798 92,570 +0.03(+0.69%)
Jun 14, 2007 3.776 3.794 3.769 3.772 71,789 +0.01(+0.39%)
Jun 13, 2007 3.750 3.813 3.750 3.757 164,089 +0.01(+0.40%)
Jun 12, 2007 3.783 3.783 3.735 3.742 152,484 -0.04(-1.17%)
Jun 11, 2007 3.809 3.813 3.779 3.787 106,334 -0.02(-0.58%)
Jun 08, 2007 3.761 3.828 3.746 3.809 173,535 -0.03(-0.68%)
Jun 07, 2007 3.857 3.872 3.820 3.835 262,596 -0.04(-1.05%)
Jun 06, 2007 3.891 3.909 3.876 3.876 111,461 -0.04(-0.95%)
Jun 05, 2007 3.939 3.954 3.913 3.913 87,712 -0.04(-0.94%)
Jun 04, 2007 3.946 3.968 3.939 3.950 100,396 -0.03(-0.65%)
Jun 01, 2007 3.913 4.005 3.913 3.976 169,217 +0.04(+1.04%)
May 31, 2007 3.928 3.939 3.909 3.935 139,529 +0.01(+0.38%)
May 30, 2007 3.898 3.931 3.898 3.920 123,336 -0.01(-0.38%)
May 29, 2007 3.902 3.935 3.902 3.935 92,840 +0.01(+0.28%)
May 25, 2007 3.879 3.928 3.879 3.924 113,621 +0.03(+0.67%)
May 24, 2007 3.876 3.905 3.872 3.898 113,081 +0.00(+0.00%)
May 23, 2007 3.887 3.898 3.861 3.898 105,794 +0.01(+0.29%)
May 22, 2007 3.854 3.917 3.854 3.887 120,098 +0.01(+0.29%)
May 21, 2007 3.842 3.891 3.842 3.876 193,236 +0.03(+0.87%)
May 18, 2007 3.868 3.876 3.835 3.842 272,852 -0.03(-0.77%)
May 17, 2007 3.894 3.902 3.872 3.872 140,609 -0.03(-0.85%)
May 16, 2007 3.883 3.924 3.883 3.905 183,520 -0.00(-0.09%)
May 15, 2007 3.928 3.928 3.902 3.909 236,688 -0.02(-0.47%)
May 14, 2007 3.924 3.930 3.913 3.928 143,848 -0.01(-0.19%)
May 11, 2007 3.920 3.946 3.920 3.935 166,248 +0.00(+0.00%)
May 10, 2007 3.928 3.946 3.928 3.935 187,029 +0.01(+0.38%)
May 09, 2007 3.891 3.931 3.891 3.920 134,671 +0.01(+0.29%)
May 08, 2007 3.931 3.935 3.909 3.909 126,575 -0.01(-0.19%)
May 07, 2007 3.913 3.938 3.913 3.917 130,623 +0.00(+0.09%)
May 04, 2007 3.909 3.935 3.909 3.913 153,293 +0.01(+0.19%)
May 03, 2007 3.920 3.924 3.876 3.905 191,617 -0.00(-0.09%)
May 02, 2007 3.913 3.928 3.909 3.909 130,353 +0.00(+0.00%)
May 01, 2007 3.887 3.924 3.887 3.909 223,463 +0.02(+0.57%)
Apr 30, 2007 3.872 3.902 3.865 3.887 263,406 +0.02(+0.58%)
Apr 27, 2007 3.854 3.883 3.854 3.865 183,520 -0.00(-0.10%)
Apr 26, 2007 3.753 3.872 3.753 3.868 118,209 +0.01(+0.38%)
Apr 25, 2007 3.850 3.872 3.839 3.854 206,191 +0.01(+0.29%)
Apr 24, 2007 3.854 3.868 3.839 3.842 164,359 -0.01(-0.29%)
Apr 23, 2007 3.842 3.868 3.842 3.854 212,668 +0.01(+0.39%)
Apr 20, 2007 3.839 3.861 3.835 3.839 149,785 -0.01(-0.19%)
Apr 19, 2007 3.854 3.886 3.842 3.846 150,595 -0.03(-0.86%)
Apr 18, 2007 3.850 3.894 3.850 3.879 138,180 -0.01(-0.19%)
Apr 17, 2007 3.868 3.894 3.857 3.887 283,108 +0.00(+0.10%)
Apr 16, 2007 3.905 3.909 3.854 3.883 331,147 -0.03(-0.85%)
Apr 13, 2007 3.905 3.917 3.887 3.917 108,763 +0.02(+0.48%)
Apr 12, 2007 3.850 3.898 3.850 3.898 116,319 +0.03(+0.86%)
Apr 11, 2007 3.883 3.898 3.820 3.865 243,974 -0.03(-0.76%)
Apr 10, 2007 3.872 3.898 3.865 3.894 167,327 +0.04(+0.96%)
Apr 09, 2007 3.879 3.891 3.831 3.857 226,162 -0.02(-0.57%)
Apr 05, 2007 3.883 3.902 3.854 3.879 172,725 -0.03(-0.66%)
Apr 04, 2007 3.883 3.920 3.882 3.905 269,343 -0.01(-0.38%)
Apr 03, 2007 3.905 3.920 3.898 3.920 183,520 +0.01(+0.28%)
Apr 02, 2007 3.909 3.928 3.891 3.909 122,257 +0.01(+0.29%)
Mar 30, 2007 3.917 3.917 3.872 3.898 161,120 +0.01(+0.29%)
Mar 29, 2007 3.920 3.920 3.868 3.887 181,361 -0.00(-0.10%)
Mar 28, 2007 3.905 3.950 3.868 3.891 207,000 -0.07(-1.87%)
Mar 27, 2007 3.961 3.965 3.939 3.965 196,475 +0.01(+0.19%)
Mar 26, 2007 3.917 3.957 3.894 3.957 197,285 +0.04(+1.04%)
Mar 23, 2007 3.876 3.924 3.876 3.917 301,999 -0.01(-0.19%)
Mar 22, 2007 3.891 3.939 3.891 3.924 330,607 -0.04(-1.03%)
Mar 21, 2007 4.009 4.013 3.894 3.965 310,096 -0.07(-1.74%)
Mar 20, 2007 4.042 4.057 4.009 4.035 151,674 -0.04(-1.00%)
Mar 19, 2007 4.050 4.076 4.013 4.076 121,177 +0.04(+1.01%)
Mar 16, 2007 4.050 4.050 4.017 4.035 89,331 +0.00(+0.00%)
Mar 15, 2007 4.050 4.068 4.002 4.035 128,734 +0.02(+0.55%)
Mar 14, 2007 4.039 4.131 3.994 4.013 204,571 -0.04(-1.10%)
Mar 13, 2007 4.076 4.094 3.998 4.057 124,416 -0.02(-0.45%)
Mar 12, 2007 4.076 4.094 4.013 4.076 134,671 +0.01(+0.18%)
Mar 09, 2007 4.057 4.072 4.028 4.068 105,254 +0.00(+0.09%)
Mar 08, 2007 4.054 4.080 4.031 4.065 120,098 +0.00(+0.09%)
Mar 07, 2007 4.017 4.080 4.017 4.061 143,308 +0.04(+1.11%)
Mar 06, 2007 3.935 4.046 3.935 4.017 103,365 +0.06(+1.50%)
Mar 05, 2007 4.039 4.042 3.924 3.957 227,242 -0.14(-3.35%)
Mar 02, 2007 3.946 4.094 3.928 4.094 290,934 +0.15(+3.76%)
Mar 01, 2007 4.035 4.035 3.909 3.946 197,554 -0.09(-2.20%)
Feb 28, 2007 4.031 4.035 3.998 4.035 99,856 +0.04(+1.02%)
Feb 27, 2007 4.042 4.042 3.876 3.994 192,157 -0.06(-1.46%)
Feb 26, 2007 4.017 4.054 4.013 4.054 106,873 +0.02(+0.55%)
Feb 23, 2007 3.979 4.031 3.972 4.031 104,175 +0.04(+1.02%)
Feb 22, 2007 3.968 4.002 3.965 3.991 95,268 +0.01(+0.19%)
Feb 21, 2007 4.009 4.024 3.954 3.983 134,402 -0.04(-1.01%)
Feb 20, 2007 4.128 4.131 4.020 4.024 297,681 -0.07(-1.81%)
Feb 16, 2007 4.076 4.098 4.054 4.098 100,666 +0.04(+0.91%)
Feb 15, 2007 4.065 4.076 4.028 4.061 140,339 +0.01(+0.18%)
Feb 14, 2007 4.080 4.083 4.031 4.054 161,120 -0.01(-0.18%)
Feb 13, 2007 4.046 4.072 4.031 4.061 204,301 +0.01(+0.18%)
Feb 12, 2007 4.083 4.083 4.024 4.054 86,632 -0.03(-0.64%)
Feb 09, 2007 4.105 4.150 4.072 4.080 117,129 -0.04(-0.99%)
Feb 08, 2007 4.054 4.128 4.054 4.120 117,669 +0.06(+1.37%)
Feb 07, 2007 4.076 4.076 4.031 4.065 182,711 -0.05(-1.26%)
Feb 06, 2007 4.072 4.117 4.050 4.117 107,413 +0.04(+0.91%)
Feb 05, 2007 4.098 4.105 4.039 4.080 159,231 +0.02(+0.46%)
Feb 02, 2007 4.094 4.102 4.031 4.061 178,393 -0.03(-0.81%)
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.