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
Morgan Stanley Emerging Markets Debt Fund, Inc.
(NY:
MSD
)
7.221
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2014
4.684
4.724
4.684
4.694
193,820
-0.04(-0.74%)
Jan 30, 2014
4.714
4.734
4.704
4.729
213,535
+0.03(+0.53%)
Jan 29, 2014
4.714
4.714
4.684
4.704
193,864
-0.03(-0.64%)
Jan 28, 2014
4.689
4.749
4.685
4.734
251,643
+0.03(+0.64%)
Jan 27, 2014
4.759
4.769
4.699
4.704
200,793
-0.08(-1.68%)
Jan 24, 2014
4.790
4.790
4.734
4.785
493,835
-0.03(-0.52%)
Jan 23, 2014
4.805
4.815
4.795
4.810
205,537
+0.01(+0.10%)
Jan 22, 2014
4.805
4.814
4.790
4.805
125,460
+0.00(+0.00%)
Jan 21, 2014
4.810
4.840
4.805
4.805
209,021
-0.01(-0.21%)
Jan 17, 2014
4.805
4.815
4.815
4.815
162,590
-0.02(-0.31%)
Jan 16, 2014
4.810
4.832
4.810
4.830
76,061
+0.00(+0.00%)
Jan 15, 2014
4.840
4.840
4.830
4.830
69,438
-0.01(-0.21%)
Jan 14, 2014
4.865
4.865
4.830
4.840
119,690
-0.04(-0.72%)
Jan 13, 2014
4.870
4.890
4.855
4.875
150,372
-0.02(-0.31%)
Jan 10, 2014
4.845
4.890
4.845
4.890
145,667
+0.04(+0.73%)
Jan 09, 2014
4.850
4.880
4.835
4.855
132,606
-0.02(-0.31%)
Jan 08, 2014
4.865
4.895
4.855
4.870
147,122
-0.02(-0.35%)
Jan 07, 2014
4.860
4.890
4.850
4.887
176,446
+0.03(+0.56%)
Jan 06, 2014
4.865
4.890
4.855
4.860
133,719
+0.01(+0.10%)
Jan 03, 2014
4.845
4.855
4.830
4.855
211,107
+0.03(+0.63%)
Jan 02, 2014
4.800
4.825
4.790
4.825
137,410
+0.03(+0.52%)
Dec 31, 2013
4.825
4.800
4.800
4.800
331,541
-0.04(-0.76%)
Dec 30, 2013
4.835
4.865
4.825
4.836
231,631
+0.01(+0.24%)
Dec 27, 2013
4.815
4.835
4.805
4.825
247,429
+0.01(+0.10%)
Dec 26, 2013
4.800
4.830
4.785
4.820
242,172
+0.02(+0.37%)
Dec 24, 2013
4.774
4.815
4.764
4.802
142,691
+0.02(+0.37%)
Dec 23, 2013
4.749
4.810
4.739
4.785
546,432
+0.04(+0.85%)
Dec 20, 2013
4.704
4.754
4.704
4.744
199,057
+0.02(+0.43%)
Dec 19, 2013
4.754
4.769
4.724
4.724
235,899
-0.06(-1.16%)
Dec 18, 2013
4.724
4.822
4.679
4.779
979,219
+0.09(+1.91%)
Dec 17, 2013
4.675
4.703
4.660
4.690
380,258
+0.00(+0.02%)
Dec 16, 2013
4.627
4.703
4.627
4.689
264,665
+0.06(+1.24%)
Dec 13, 2013
4.660
4.660
4.622
4.631
227,773
-0.03(-0.62%)
Dec 12, 2013
4.607
4.660
4.598
4.660
352,219
+0.06(+1.36%)
Dec 11, 2013
4.612
4.617
4.579
4.598
210,490
-0.00(-0.10%)
Dec 10, 2013
4.603
4.612
4.593
4.603
177,335
+0.00(+0.00%)
Dec 09, 2013
4.583
4.603
4.559
4.603
186,810
+0.00(+0.10%)
Dec 06, 2013
4.588
4.612
4.579
4.598
193,257
+0.01(+0.31%)
Dec 05, 2013
4.574
4.607
4.569
4.583
303,646
-0.01(-0.21%)
Dec 04, 2013
4.603
4.607
4.564
4.593
275,534
-0.03(-0.62%)
Dec 03, 2013
4.651
4.651
4.603
4.622
169,052
-0.04(-0.82%)
Dec 02, 2013
4.684
4.694
4.660
4.660
177,908
-0.04(-0.92%)
Nov 29, 2013
4.684
4.718
4.679
4.703
33,317
+0.01(+0.20%)
Nov 27, 2013
4.636
4.694
4.631
4.694
151,480
+0.04(+0.93%)
Nov 26, 2013
4.612
4.675
4.607
4.651
185,678
+0.01(+0.31%)
Nov 25, 2013
4.655
4.670
4.627
4.636
162,457
-0.03(-0.62%)
Nov 22, 2013
4.641
4.684
4.627
4.665
119,568
+0.01(+0.31%)
Nov 21, 2013
4.636
4.665
4.627
4.651
116,833
-0.01(-0.21%)
Nov 20, 2013
4.679
4.718
4.651
4.660
303,888
-0.03(-0.60%)
Nov 19, 2013
4.655
4.699
4.651
4.688
138,037
+0.02(+0.50%)
Nov 18, 2013
4.679
4.699
4.655
4.665
110,411
-0.01(-0.31%)
Nov 15, 2013
4.665
4.699
4.665
4.679
119,624
+0.00(+0.00%)
Nov 14, 2013
4.631
4.679
4.607
4.679
244,215
+0.05(+1.04%)
Nov 13, 2013
4.655
4.675
4.631
4.631
100,929
-0.03(-0.72%)
Nov 12, 2013
4.679
4.699
4.660
4.665
137,956
-0.04(-0.92%)
Nov 11, 2013
4.708
4.737
4.703
4.708
96,929
-0.02(-0.51%)
Nov 08, 2013
4.775
4.775
4.723
4.732
230,928
-0.05(-1.10%)
Nov 07, 2013
4.799
4.804
4.770
4.785
266,905
-0.01(-0.30%)
Nov 06, 2013
4.857
4.857
4.785
4.799
177,397
-0.04(-0.79%)
Nov 05, 2013
4.833
4.862
4.814
4.838
215,414
-0.02(-0.39%)
Nov 04, 2013
4.852
4.866
4.823
4.857
207,595
-0.00(-0.10%)
Nov 01, 2013
4.828
4.862
4.804
4.862
278,548
+0.02(+0.40%)
Oct 31, 2013
4.823
4.842
4.823
4.842
130,831
+0.00(+0.10%)
Oct 30, 2013
4.847
4.847
4.814
4.838
79,379
-0.01(-0.20%)
Oct 29, 2013
4.852
4.853
4.833
4.847
109,368
-0.01(-0.30%)
Oct 28, 2013
4.852
4.862
4.828
4.862
64,351
+0.00(+0.00%)
Oct 25, 2013
4.847
4.862
4.833
4.862
181,852
+0.02(+0.40%)
Oct 24, 2013
4.823
4.852
4.823
4.842
125,710
+0.01(+0.20%)
Oct 23, 2013
4.818
4.838
4.804
4.833
141,846
-0.01(-0.20%)
Oct 22, 2013
4.814
4.862
4.814
4.842
158,932
+0.02(+0.50%)
Oct 21, 2013
4.828
4.835
4.809
4.818
79,194
-0.03(-0.69%)
Oct 18, 2013
4.871
4.871
4.828
4.852
106,769
+0.00(+0.00%)
Oct 17, 2013
4.751
4.857
4.746
4.852
98,712
+0.09(+1.91%)
Oct 16, 2013
4.751
4.770
4.746
4.761
180,326
+0.00(+0.10%)
Oct 15, 2013
4.775
4.775
4.746
4.756
76,403
-0.01(-0.20%)
Oct 14, 2013
4.742
4.775
4.732
4.766
93,325
-0.01(-0.30%)
Oct 11, 2013
4.790
4.790
4.766
4.780
50,777
-0.01(-0.30%)
Oct 10, 2013
4.785
4.794
4.761
4.794
104,281
+0.03(+0.60%)
Oct 09, 2013
4.780
4.780
4.727
4.766
109,998
+0.00(+0.10%)
Oct 08, 2013
4.751
4.766
4.732
4.761
163,504
+0.01(+0.30%)
Oct 07, 2013
4.737
4.751
4.727
4.746
122,646
+0.00(+0.10%)
Oct 04, 2013
4.746
4.756
4.727
4.742
85,566
-0.02(-0.50%)
Oct 03, 2013
4.766
4.773
4.727
4.766
151,730
+0.00(+0.00%)
Oct 02, 2013
4.790
4.790
4.742
4.766
110,791
-0.03(-0.60%)
Oct 01, 2013
4.766
4.799
4.751
4.794
95,052
+0.00(+0.00%)
Sep 30, 2013
4.761
4.794
4.742
4.794
131,851
+0.02(+0.40%)
Sep 27, 2013
4.799
4.804
4.770
4.775
76,282
-0.02(-0.50%)
Sep 26, 2013
4.833
4.838
4.790
4.799
177,781
+0.00(+0.10%)
Sep 25, 2013
4.785
4.804
4.783
4.794
97,104
-0.00(-0.10%)
Sep 24, 2013
4.761
4.813
4.761
4.799
72,141
+0.01(+0.30%)
Sep 23, 2013
4.757
4.799
4.757
4.785
85,135
+0.02(+0.50%)
Sep 20, 2013
4.785
4.794
4.761
4.761
111,193
-0.03(-0.69%)
Sep 19, 2013
4.846
4.870
4.785
4.794
195,519
-0.07(-1.46%)
Sep 18, 2013
4.723
4.870
4.719
4.865
346,140
+0.14(+2.90%)
Sep 17, 2013
4.709
4.728
4.690
4.728
189,288
+0.04(+0.81%)
Sep 16, 2013
4.662
4.705
4.638
4.690
111,976
+0.05(+1.12%)
Sep 13, 2013
4.586
4.648
4.586
4.638
87,174
+0.03(+0.72%)
Sep 12, 2013
4.619
4.648
4.591
4.605
237,780
+0.00(+0.10%)
Sep 11, 2013
4.586
4.629
4.577
4.601
219,737
+0.02(+0.52%)
Sep 10, 2013
4.563
4.591
4.553
4.577
175,129
+0.00(+0.10%)
Sep 09, 2013
4.563
4.572
4.544
4.572
190,756
+0.03(+0.62%)
Sep 06, 2013
4.520
4.582
4.520
4.544
285,090
+0.02(+0.42%)
Sep 05, 2013
4.563
4.563
4.515
4.525
170,364
-0.06(-1.34%)
Sep 04, 2013
4.558
4.591
4.549
4.586
196,056
+0.00(+0.00%)
Sep 03, 2013
4.596
4.596
4.553
4.586
133,510
+0.00(+0.10%)
Aug 30, 2013
4.591
4.605
4.572
4.582
82,280
-0.01(-0.21%)
Aug 29, 2013
4.567
4.591
4.539
4.591
204,539
+0.06(+1.25%)
Aug 28, 2013
4.492
4.558
4.482
4.534
122,511
+0.04(+0.84%)
Aug 27, 2013
4.539
4.539
4.497
4.497
233,267
-0.07(-1.55%)
Aug 26, 2013
4.563
4.586
4.553
4.567
174,052
+0.01(+0.21%)
Aug 23, 2013
4.586
4.591
4.539
4.558
232,704
-0.02(-0.41%)
Aug 22, 2013
4.567
4.591
4.544
4.577
149,423
-0.00(-0.10%)
Aug 21, 2013
4.596
4.596
4.515
4.582
275,238
-0.03(-0.72%)
Aug 20, 2013
4.629
4.653
4.596
4.615
145,898
+0.00(+0.10%)
Aug 19, 2013
4.629
4.643
4.605
4.610
281,035
-0.02(-0.41%)
Aug 16, 2013
4.624
4.681
4.612
4.629
159,175
-0.02(-0.41%)
Aug 15, 2013
4.653
4.671
4.615
4.648
138,500
-0.02(-0.51%)
Aug 14, 2013
4.695
4.705
4.653
4.671
193,163
-0.01(-0.20%)
Aug 13, 2013
4.700
4.717
4.667
4.681
170,252
-0.02(-0.40%)
Aug 12, 2013
4.681
4.719
4.676
4.700
74,774
-0.00(-0.10%)
Aug 09, 2013
4.700
4.714
4.686
4.705
101,460
-0.03(-0.60%)
Aug 08, 2013
4.714
4.733
4.676
4.733
167,669
+0.03(+0.60%)
Aug 07, 2013
4.671
4.705
4.671
4.705
104,959
+0.00(+0.10%)
Aug 06, 2013
4.690
4.714
4.686
4.700
110,897
-0.01(-0.30%)
Aug 05, 2013
4.714
4.747
4.709
4.714
292,263
-0.03(-0.60%)
Aug 02, 2013
4.714
4.747
4.690
4.742
117,817
+0.01(+0.30%)
Aug 01, 2013
4.728
4.761
4.728
4.728
101,175
-0.01(-0.20%)
Jul 31, 2013
4.776
4.776
4.728
4.738
91,505
-0.04(-0.79%)
Jul 30, 2013
4.799
4.800
4.764
4.776
59,195
-0.00(-0.10%)
Jul 29, 2013
4.790
4.804
4.771
4.780
71,525
-0.04(-0.86%)
Jul 26, 2013
4.804
4.837
4.780
4.822
114,186
+0.01(+0.17%)
Jul 25, 2013
4.837
4.842
4.799
4.813
74,655
-0.02(-0.49%)
Jul 24, 2013
4.880
4.880
4.823
4.837
104,832
-0.06(-1.25%)
Jul 23, 2013
4.894
4.898
4.881
4.898
103,467
+0.03(+0.58%)
Jul 22, 2013
4.837
4.870
4.832
4.870
148,960
+0.02(+0.49%)
Jul 19, 2013
4.804
4.861
4.804
4.846
124,095
+0.02(+0.49%)
Jul 18, 2013
4.776
4.837
4.776
4.823
73,668
+0.03(+0.70%)
Jul 17, 2013
4.747
4.804
4.747
4.789
111,671
+0.04(+0.79%)
Jul 16, 2013
4.785
4.785
4.728
4.752
232,829
-0.00(-0.10%)
Jul 15, 2013
4.771
4.785
4.738
4.757
142,082
+0.03(+0.70%)
Jul 12, 2013
4.742
4.742
4.591
4.723
187,687
-0.03(-0.70%)
Jul 11, 2013
4.780
4.785
4.719
4.757
194,026
+0.09(+1.82%)
Jul 10, 2013
4.662
4.709
4.624
4.671
191,264
-0.02(-0.40%)
Jul 09, 2013
4.686
4.709
4.629
4.690
224,771
+0.04(+0.92%)
Jul 08, 2013
4.695
4.733
4.638
4.648
170,019
-0.05(-1.01%)
Jul 05, 2013
4.804
4.804
4.657
4.695
375,548
-0.10(-2.17%)
Jul 03, 2013
4.794
4.809
4.745
4.799
125,049
+0.01(+0.20%)
Jul 02, 2013
4.870
4.903
4.790
4.790
260,541
-0.07(-1.36%)
Jul 01, 2013
4.794
4.875
4.790
4.856
133,312
+0.04(+0.88%)
Jun 28, 2013
4.757
4.823
4.705
4.813
143,419
+0.02(+0.49%)
Jun 27, 2013
4.709
4.804
4.709
4.790
207,891
+0.11(+2.32%)
Jun 26, 2013
4.695
4.752
4.662
4.681
352,895
+0.04(+0.92%)
Jun 25, 2013
4.578
4.675
4.550
4.638
490,447
+0.05(+1.11%)
Jun 24, 2013
4.597
4.615
4.467
4.587
481,905
-0.07(-1.49%)
Jun 21, 2013
4.721
4.744
4.587
4.657
330,468
-0.06(-1.37%)
Jun 20, 2013
4.828
4.828
4.708
4.721
425,380
-0.17(-3.40%)
Jun 19, 2013
4.943
4.948
4.869
4.888
203,225
-0.06(-1.21%)
Jun 18, 2013
5.017
5.022
4.948
4.948
161,179
-0.08(-1.65%)
Jun 17, 2013
4.999
5.040
4.994
5.031
223,516
+0.04(+0.83%)
Jun 14, 2013
4.920
4.994
4.920
4.989
191,082
+0.08(+1.60%)
Jun 13, 2013
4.865
4.925
4.795
4.911
151,999
+0.07(+1.43%)
Jun 12, 2013
4.883
4.906
4.841
4.841
454,635
-0.05(-0.95%)
Jun 11, 2013
4.943
4.943
4.888
4.888
358,909
-0.11(-2.22%)
Jun 10, 2013
5.012
5.026
4.985
4.999
264,570
-0.05(-0.92%)
Jun 07, 2013
5.123
5.123
5.026
5.045
202,370
-0.05(-1.00%)
Jun 06, 2013
5.091
5.132
5.049
5.096
163,470
+0.02(+0.36%)
Jun 05, 2013
5.096
5.109
5.054
5.077
193,798
-0.01(-0.18%)
Jun 04, 2013
5.012
5.109
4.957
5.086
225,057
+0.05(+1.01%)
Jun 03, 2013
5.068
5.114
5.012
5.036
477,058
-0.08(-1.54%)
May 31, 2013
5.267
5.280
5.031
5.114
393,028
-0.18(-3.49%)
May 30, 2013
5.359
5.364
5.253
5.299
213,386
-0.05(-0.95%)
May 29, 2013
5.396
5.396
5.285
5.350
343,081
-0.06(-1.11%)
May 28, 2013
5.488
5.525
5.406
5.410
225,237
-0.09(-1.60%)
May 24, 2013
5.590
5.590
5.497
5.497
162,164
-0.11(-1.90%)
May 23, 2013
5.558
5.650
5.558
5.604
182,795
+0.04(+0.66%)
May 22, 2013
5.562
5.598
5.562
5.567
68,315
-0.00(-0.08%)
May 21, 2013
5.590
5.590
5.567
5.571
107,443
-0.01(-0.17%)
May 20, 2013
5.576
5.604
5.553
5.581
104,529
+0.02(+0.29%)
May 17, 2013
5.585
5.599
5.553
5.564
170,403
+0.01(+0.12%)
May 16, 2013
5.608
5.608
5.558
5.558
88,838
-0.04(-0.74%)
May 15, 2013
5.604
5.613
5.572
5.599
129,678
-0.01(-0.25%)
May 13, 2013
5.636
5.636
5.571
5.613
97,280
-0.01(-0.25%)
May 10, 2013
5.613
5.682
5.608
5.627
107,352
+0.02(+0.41%)
May 09, 2013
5.641
5.678
5.585
5.604
196,662
-0.06(-1.06%)
May 08, 2013
5.645
5.678
5.627
5.664
100,754
+0.03(+0.57%)
May 07, 2013
5.571
5.645
5.571
5.631
116,917
+0.05(+0.83%)
May 06, 2013
5.618
5.645
5.581
5.585
65,927
-0.05(-0.82%)
May 03, 2013
5.631
5.641
5.613
5.631
112,638
+0.02(+0.41%)
May 02, 2013
5.595
5.613
5.595
5.608
59,514
+0.01(+0.25%)
May 01, 2013
5.576
5.604
5.571
5.595
87,145
+0.04(+0.67%)
Apr 30, 2013
5.567
5.585
5.530
5.558
66,339
+0.01(+0.17%)
Apr 29, 2013
5.581
5.590
5.533
5.548
121,311
-0.01(-0.25%)
Apr 26, 2013
5.558
5.567
5.548
5.562
141,659
+0.01(+0.25%)
Apr 25, 2013
5.484
5.553
5.479
5.548
162,983
-0.01(-0.17%)
Apr 24, 2013
5.534
5.558
5.525
5.558
127,074
+0.05(+0.92%)
Apr 23, 2013
5.511
5.553
5.491
5.507
121,779
+0.03(+0.51%)
Apr 22, 2013
5.544
5.544
5.470
5.479
118,422
-0.06(-1.00%)
Apr 19, 2013
5.530
5.534
5.496
5.534
90,026
+0.01(+0.17%)
Apr 18, 2013
5.502
5.534
5.493
5.525
93,823
+0.05(+0.93%)
Apr 17, 2013
5.502
5.553
5.474
5.474
160,088
-0.10(-1.74%)
Apr 16, 2013
5.553
5.585
5.548
5.571
151,469
+0.06(+1.01%)
Apr 15, 2013
5.548
5.553
5.511
5.516
194,692
-0.03(-0.50%)
Apr 12, 2013
5.465
5.544
5.465
5.544
132,061
+0.05(+0.84%)
Apr 11, 2013
5.534
5.534
5.497
5.497
140,358
-0.02(-0.33%)
Apr 10, 2013
5.511
5.544
5.479
5.516
178,074
+0.03(+0.59%)
Apr 09, 2013
5.484
5.537
5.474
5.484
225,646
+0.01(+0.25%)
Apr 08, 2013
5.437
5.474
5.437
5.470
144,966
+0.02(+0.42%)
Apr 05, 2013
5.433
5.470
5.419
5.447
178,704
+0.00(+0.08%)
Apr 04, 2013
5.484
5.484
5.442
5.442
114,363
-0.03(-0.51%)
Apr 03, 2013
5.428
5.502
5.428
5.470
131,440
+0.03(+0.51%)
Apr 02, 2013
5.488
5.497
5.437
5.442
248,505
-0.02(-0.34%)
Apr 01, 2013
5.474
5.507
5.433
5.461
155,147
+0.00(+0.08%)
Mar 28, 2013
5.507
5.553
5.456
5.456
245,314
-0.06(-1.17%)
Mar 27, 2013
5.595
5.595
5.516
5.521
172,072
-0.09(-1.65%)
Mar 26, 2013
5.567
5.618
5.558
5.613
136,230
+0.08(+1.50%)
Mar 25, 2013
5.530
5.553
5.480
5.530
198,614
-0.01(-0.17%)
Mar 22, 2013
5.534
5.553
5.514
5.539
44,280
+0.03(+0.50%)
Mar 21, 2013
5.525
5.543
5.493
5.512
109,637
+0.00(+0.00%)
Mar 20, 2013
5.480
5.512
5.461
5.512
177,512
+0.04(+0.67%)
Mar 19, 2013
5.530
5.534
5.475
5.475
196,886
-0.09(-1.56%)
Mar 18, 2013
5.534
5.594
5.507
5.562
150,746
+0.03(+0.50%)
Mar 15, 2013
5.626
5.639
5.516
5.534
131,306
-0.08(-1.38%)
Mar 14, 2013
5.626
5.626
5.580
5.612
145,589
-0.02(-0.32%)
Mar 13, 2013
5.653
5.653
5.603
5.630
186,775
+0.01(+0.16%)
Mar 12, 2013
5.612
5.644
5.603
5.621
176,837
+0.03(+0.57%)
Mar 11, 2013
5.589
5.617
5.571
5.589
305,380
-0.05(-0.97%)
Mar 08, 2013
5.639
5.649
5.603
5.644
238,683
+0.01(+0.16%)
Mar 07, 2013
5.630
5.639
5.603
5.635
118,793
+0.02(+0.41%)
Mar 06, 2013
5.649
5.649
5.607
5.612
65,034
-0.01(-0.24%)
Mar 05, 2013
5.617
5.635
5.512
5.626
175,810
+0.02(+0.41%)
Mar 04, 2013
5.443
5.617
5.443
5.603
126,777
+0.00(+0.00%)
Mar 01, 2013
5.585
5.612
5.580
5.603
139,172
+0.02(+0.33%)
Feb 28, 2013
5.571
5.589
5.571
5.585
171,316
+0.04(+0.66%)
Feb 27, 2013
5.566
5.571
5.548
5.548
197,970
-0.02(-0.33%)
Feb 26, 2013
5.589
5.589
5.553
5.566
231,597
-0.01(-0.16%)
Feb 25, 2013
5.589
5.589
5.553
5.575
192,881
+0.01(+0.16%)
Feb 22, 2013
5.603
5.603
5.548
5.566
145,433
-0.02(-0.33%)
Feb 21, 2013
5.585
5.585
5.538
5.585
162,497
+0.01(+0.16%)
Feb 20, 2013
5.539
5.580
5.530
5.575
125,722
+0.06(+1.08%)
Feb 19, 2013
5.530
5.548
5.489
5.516
148,512
+0.01(+0.17%)
Feb 15, 2013
5.548
5.553
5.493
5.507
148,000
-0.04(-0.74%)
Feb 14, 2013
5.557
5.557
5.512
5.548
142,481
-0.00(-0.08%)
Feb 13, 2013
5.580
5.594
5.544
5.553
138,666
-0.02(-0.33%)
Feb 12, 2013
5.617
5.617
5.544
5.571
259,606
-0.04(-0.73%)
Feb 11, 2013
5.630
5.635
5.594
5.612
127,176
-0.01(-0.24%)
Feb 08, 2013
5.621
5.630
5.603
5.626
135,638
+0.02(+0.33%)
Feb 07, 2013
5.630
5.639
5.603
5.607
152,117
+0.00(+0.08%)
Feb 06, 2013
5.594
5.603
5.575
5.603
97,647
+0.01(+0.24%)
Feb 04, 2013
5.598
5.598
5.557
5.589
110,585
-0.00(-0.08%)
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.