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 )

7.221 -0.079 (-1.08%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.186 7.215 7.164 7.164 64,909 -0.02(-0.30%)
Jan 30, 2020 7.186 7.215 7.172 7.186 59,263 +0.00(+0.00%)
Jan 29, 2020 7.149 7.204 7.138 7.186 83,684 +0.04(+0.51%)
Jan 28, 2020 7.127 7.149 7.127 7.149 62,010 +0.01(+0.20%)
Jan 27, 2020 7.178 7.178 7.121 7.134 130,989 -0.05(-0.71%)
Jan 24, 2020 7.193 7.200 7.178 7.186 251,422 +0.01(+0.20%)
Jan 23, 2020 7.149 7.178 7.134 7.171 74,769 +0.04(+0.51%)
Jan 22, 2020 7.156 7.156 7.098 7.134 136,059 +0.01(+0.10%)
Jan 21, 2020 7.120 7.156 7.113 7.127 108,248 +0.02(+0.31%)
Jan 17, 2020 7.127 7.156 7.105 7.105 82,438 -0.02(-0.31%)
Jan 16, 2020 7.142 7.186 7.120 7.127 223,180 -0.01(-0.20%)
Jan 15, 2020 7.113 7.142 7.091 7.142 139,542 +0.03(+0.41%)
Jan 14, 2020 7.061 7.127 7.061 7.113 135,724 +0.05(+0.72%)
Jan 13, 2020 7.069 7.105 7.054 7.061 159,710 +0.00(+0.00%)
Jan 10, 2020 7.091 7.149 7.054 7.061 139,131 -0.03(-0.41%)
Jan 09, 2020 7.142 7.142 7.076 7.091 172,573 -0.04(-0.61%)
Jan 08, 2020 7.142 7.142 7.113 7.134 85,697 +0.01(+0.10%)
Jan 07, 2020 7.149 7.149 7.105 7.127 113,882 -0.01(-0.10%)
Jan 06, 2020 7.098 7.134 7.091 7.134 136,514 +0.04(+0.51%)
Jan 03, 2020 7.047 7.098 7.044 7.098 139,542 +0.05(+0.73%)
Jan 02, 2020 7.091 7.091 7.047 7.047 60,375 -0.02(-0.31%)
Dec 31, 2019 7.018 7.098 7.018 7.069 146,800 +0.02(+0.31%)
Dec 30, 2019 7.061 7.069 7.018 7.047 54,809 -0.01(-0.21%)
Dec 27, 2019 7.069 7.069 7.040 7.061 59,432 +0.00(+0.00%)
Dec 26, 2019 7.047 7.061 7.040 7.061 61,501 +0.00(+0.00%)
Dec 24, 2019 7.047 7.069 7.047 7.061 29,716 +0.04(+0.52%)
Dec 23, 2019 7.069 7.069 7.003 7.025 92,636 -0.02(-0.31%)
Dec 20, 2019 7.018 7.047 7.018 7.047 51,626 +0.01(+0.21%)
Dec 19, 2019 6.981 7.047 6.981 7.032 135,358 +0.03(+0.42%)
Dec 18, 2019 7.032 7.039 6.996 7.003 72,349 -0.01(-0.10%)
Dec 17, 2019 7.061 7.082 7.010 7.010 92,760 -0.03(-0.41%)
Dec 16, 2019 7.075 7.075 7.025 7.039 128,710 +0.05(+0.72%)
Dec 13, 2019 6.996 7.010 6.989 6.989 58,155 +0.01(+0.10%)
Dec 12, 2019 6.960 7.017 6.960 6.981 97,458 +0.02(+0.31%)
Dec 11, 2019 6.931 6.960 6.909 6.960 57,296 +0.04(+0.52%)
Dec 10, 2019 6.917 6.924 6.888 6.924 103,120 +0.02(+0.31%)
Dec 09, 2019 6.845 6.902 6.845 6.902 129,991 +0.03(+0.42%)
Dec 06, 2019 6.837 6.888 6.837 6.873 81,751 +0.01(+0.21%)
Dec 05, 2019 6.837 6.859 6.837 6.859 66,572 +0.00(+0.00%)
Dec 04, 2019 6.816 6.859 6.816 6.859 69,560 +0.03(+0.42%)
Dec 03, 2019 6.801 6.837 6.801 6.830 89,704 +0.05(+0.74%)
Dec 02, 2019 6.873 6.873 6.780 6.780 96,369 -0.09(-1.26%)
Nov 29, 2019 6.845 6.866 6.837 6.866 29,841 +0.01(+0.21%)
Nov 27, 2019 6.859 6.873 6.852 6.852 47,190 +0.01(+0.11%)
Nov 26, 2019 6.845 6.866 6.830 6.845 64,432 -0.01(-0.21%)
Nov 25, 2019 6.830 6.866 6.823 6.859 84,106 +0.03(+0.42%)
Nov 22, 2019 6.823 6.830 6.816 6.830 91,189 +0.02(+0.32%)
Nov 21, 2019 6.801 6.816 6.791 6.809 47,865 +0.00(+0.00%)
Nov 20, 2019 6.816 6.816 6.772 6.809 76,529 -0.01(-0.11%)
Nov 19, 2019 6.801 6.830 6.794 6.816 107,656 +0.04(+0.53%)
Nov 18, 2019 6.830 6.845 6.751 6.780 97,422 -0.04(-0.63%)
Nov 15, 2019 6.859 6.859 6.823 6.823 109,371 -0.01(-0.11%)
Nov 14, 2019 6.809 6.830 6.787 6.830 62,827 +0.02(+0.32%)
Nov 13, 2019 6.809 6.852 6.787 6.809 41,298 -0.01(-0.21%)
Nov 12, 2019 6.809 6.859 6.809 6.823 63,989 +0.01(+0.21%)
Nov 11, 2019 6.823 6.837 6.809 6.809 34,421 +0.01(+0.11%)
Nov 08, 2019 6.809 6.866 6.789 6.801 105,485 +0.01(+0.11%)
Nov 07, 2019 6.830 6.830 6.794 6.794 42,791 -0.02(-0.32%)
Nov 06, 2019 6.780 6.816 6.780 6.816 139,873 +0.04(+0.64%)
Nov 05, 2019 6.801 6.823 6.758 6.772 82,360 -0.04(-0.63%)
Nov 04, 2019 6.809 6.837 6.801 6.816 95,253 +0.01(+0.21%)
Nov 01, 2019 6.765 6.809 6.758 6.801 86,053 +0.05(+0.75%)
Oct 31, 2019 6.780 6.780 6.744 6.751 71,384 -0.01(-0.11%)
Oct 30, 2019 6.780 6.794 6.744 6.758 94,723 -0.02(-0.32%)
Oct 29, 2019 6.765 6.780 6.758 6.780 95,045 +0.02(+0.32%)
Oct 28, 2019 6.765 6.772 6.753 6.758 59,997 +0.01(+0.11%)
Oct 25, 2019 6.751 6.772 6.729 6.751 123,251 +0.00(+0.00%)
Oct 24, 2019 6.729 6.751 6.722 6.751 87,697 +0.03(+0.43%)
Oct 23, 2019 6.693 6.729 6.679 6.722 198,398 +0.04(+0.65%)
Oct 22, 2019 6.708 6.722 6.672 6.679 63,688 -0.01(-0.22%)
Oct 21, 2019 6.715 6.722 6.679 6.693 84,688 -0.01(-0.11%)
Oct 18, 2019 6.693 6.722 6.687 6.700 105,207 +0.01(+0.22%)
Oct 17, 2019 6.708 6.722 6.679 6.686 150,359 -0.01(-0.22%)
Oct 16, 2019 6.715 6.715 6.679 6.700 119,361 +0.01(+0.11%)
Oct 15, 2019 6.700 6.718 6.686 6.693 135,486 +0.01(+0.22%)
Oct 14, 2019 6.686 6.686 6.657 6.679 37,322 +0.01(+0.22%)
Oct 11, 2019 6.693 6.700 6.664 6.664 55,102 +0.00(+0.00%)
Oct 10, 2019 6.722 6.722 6.657 6.664 86,967 +0.00(+0.00%)
Oct 09, 2019 6.664 6.686 6.664 6.664 46,646 +0.02(+0.33%)
Oct 08, 2019 6.628 6.663 6.628 6.643 43,912 +0.00(+0.00%)
Oct 07, 2019 6.679 6.693 6.643 6.643 67,989 -0.04(-0.65%)
Oct 04, 2019 6.628 6.700 6.628 6.686 54,130 +0.06(+0.98%)
Oct 03, 2019 6.636 6.657 6.621 6.621 29,187 +0.02(+0.33%)
Oct 02, 2019 6.650 6.650 6.585 6.600 91,886 -0.02(-0.33%)
Oct 01, 2019 6.621 6.650 6.621 6.621 35,624 +0.00(+0.00%)
Sep 30, 2019 6.592 6.628 6.585 6.621 63,069 +0.02(+0.33%)
Sep 27, 2019 6.657 6.663 6.585 6.600 107,983 -0.05(-0.76%)
Sep 26, 2019 6.629 6.657 6.629 6.650 110,072 +0.01(+0.11%)
Sep 25, 2019 6.636 6.657 6.622 6.643 52,690 -0.01(-0.11%)
Sep 24, 2019 6.664 6.671 6.636 6.650 50,515 -0.01(-0.11%)
Sep 23, 2019 6.664 6.678 6.650 6.657 61,957 +0.02(+0.32%)
Sep 20, 2019 6.622 6.650 6.622 6.636 35,891 +0.03(+0.43%)
Sep 19, 2019 6.600 6.629 6.600 6.607 53,651 +0.04(+0.65%)
Sep 18, 2019 6.586 6.609 6.565 6.565 82,980 -0.01(-0.11%)
Sep 17, 2019 6.572 6.597 6.572 6.572 45,471 -0.01(-0.11%)
Sep 16, 2019 6.614 6.614 6.572 6.579 88,617 -0.01(-0.11%)
Sep 13, 2019 6.629 6.629 6.579 6.586 86,421 -0.06(-0.86%)
Sep 12, 2019 6.636 6.671 6.636 6.643 94,775 +0.01(+0.11%)
Sep 11, 2019 6.657 6.657 6.622 6.636 60,861 +0.00(+0.00%)
Sep 10, 2019 6.664 6.678 6.636 6.636 76,170 +0.00(+0.00%)
Sep 09, 2019 6.657 6.693 6.636 6.636 69,505 -0.04(-0.53%)
Sep 06, 2019 6.664 6.693 6.643 6.671 109,786 -0.01(-0.11%)
Sep 05, 2019 6.700 6.707 6.671 6.678 158,044 -0.02(-0.32%)
Sep 04, 2019 6.622 6.700 6.614 6.700 130,466 +0.12(+1.84%)
Sep 03, 2019 6.600 6.600 6.572 6.579 83,745 +0.00(+0.00%)
Aug 30, 2019 6.607 6.607 6.579 6.579 158,486 -0.01(-0.22%)
Aug 29, 2019 6.607 6.629 6.586 6.593 129,778 -0.02(-0.32%)
Aug 28, 2019 6.607 6.614 6.586 6.614 116,671 +0.02(+0.32%)
Aug 27, 2019 6.600 6.607 6.586 6.593 56,825 +0.01(+0.11%)
Aug 26, 2019 6.607 6.614 6.579 6.586 99,662 -0.01(-0.22%)
Aug 23, 2019 6.607 6.607 6.593 6.600 38,565 +0.01(+0.22%)
Aug 22, 2019 6.607 6.611 6.586 6.586 195,031 -0.02(-0.32%)
Aug 21, 2019 6.579 6.607 6.579 6.607 28,689 +0.04(+0.54%)
Aug 20, 2019 6.586 6.586 6.551 6.572 102,833 +0.00(+0.00%)
Aug 19, 2019 6.593 6.593 6.558 6.572 79,959 -0.02(-0.32%)
Aug 16, 2019 6.593 6.629 6.593 6.593 42,366 +0.01(+0.11%)
Aug 15, 2019 6.558 6.593 6.558 6.586 52,890 +0.04(+0.65%)
Aug 14, 2019 6.629 6.629 6.529 6.543 196,116 -0.07(-1.07%)
Aug 13, 2019 6.650 6.671 6.614 6.614 66,581 -0.07(-1.06%)
Aug 12, 2019 6.714 6.735 6.686 6.686 46,190 -0.04(-0.63%)
Aug 09, 2019 6.714 6.757 6.714 6.728 58,130 +0.02(+0.32%)
Aug 08, 2019 6.721 6.735 6.700 6.707 106,927 +0.02(+0.32%)
Aug 07, 2019 6.707 6.721 6.678 6.686 107,452 -0.01(-0.11%)
Aug 06, 2019 6.700 6.707 6.657 6.693 74,782 +0.04(+0.64%)
Aug 05, 2019 6.764 6.764 6.622 6.650 111,782 -0.13(-1.99%)
Aug 02, 2019 6.749 6.785 6.749 6.785 121,609 +0.04(+0.53%)
Aug 01, 2019 6.707 6.771 6.707 6.749 102,104 +0.02(+0.32%)
Jul 31, 2019 6.771 6.799 6.721 6.728 79,278 -0.05(-0.73%)
Jul 30, 2019 6.749 6.778 6.735 6.778 56,537 +0.04(+0.53%)
Jul 29, 2019 6.735 6.757 6.722 6.742 97,411 +0.00(+0.00%)
Jul 26, 2019 6.778 6.778 6.728 6.742 85,154 -0.02(-0.32%)
Jul 25, 2019 6.799 6.813 6.757 6.764 97,370 -0.02(-0.31%)
Jul 24, 2019 6.771 6.806 6.757 6.785 85,284 +0.04(+0.63%)
Jul 23, 2019 6.764 6.799 6.735 6.742 76,979 -0.04(-0.52%)
Jul 22, 2019 6.785 6.785 6.757 6.778 82,805 +0.01(+0.10%)
Jul 19, 2019 6.771 6.785 6.757 6.771 76,005 +0.00(+0.00%)
Jul 18, 2019 6.778 6.785 6.764 6.771 93,550 -0.01(-0.10%)
Jul 17, 2019 6.764 6.785 6.749 6.778 103,208 +0.01(+0.21%)
Jul 16, 2019 6.778 6.785 6.749 6.764 163,758 +0.00(+0.00%)
Jul 15, 2019 6.721 6.764 6.700 6.764 130,157 +0.07(+1.06%)
Jul 12, 2019 6.700 6.721 6.678 6.693 107,956 +0.01(+0.11%)
Jul 11, 2019 6.728 6.778 6.643 6.686 245,296 -0.04(-0.53%)
Jul 10, 2019 6.693 6.749 6.693 6.721 103,055 +0.04(+0.53%)
Jul 09, 2019 6.721 6.728 6.671 6.686 116,425 -0.03(-0.42%)
Jul 08, 2019 6.742 6.742 6.671 6.714 168,064 -0.01(-0.11%)
Jul 05, 2019 6.678 6.721 6.643 6.721 332,596 +0.05(+0.75%)
Jul 03, 2019 6.693 6.700 6.651 6.671 96,696 +0.01(+0.11%)
Jul 02, 2019 6.671 6.686 6.661 6.664 67,857 +0.01(+0.21%)
Jul 01, 2019 6.643 6.669 6.607 6.650 123,344 +0.03(+0.43%)
Jun 28, 2019 6.579 6.622 6.565 6.622 91,629 +0.02(+0.32%)
Jun 27, 2019 6.593 6.607 6.572 6.600 74,022 +0.04(+0.65%)
Jun 26, 2019 6.593 6.600 6.558 6.558 96,321 +0.00(+0.00%)
Jun 25, 2019 6.579 6.600 6.551 6.558 53,147 -0.02(-0.32%)
Jun 24, 2019 6.572 6.586 6.544 6.579 79,367 +0.05(+0.75%)
Jun 21, 2019 6.565 6.579 6.530 6.530 84,355 -0.04(-0.53%)
Jun 20, 2019 6.530 6.579 6.530 6.565 88,336 +0.06(+0.86%)
Jun 19, 2019 6.474 6.572 6.474 6.509 77,794 +0.04(+0.65%)
Jun 18, 2019 6.516 6.551 6.467 6.467 209,420 +0.00(+0.00%)
Jun 17, 2019 6.516 6.516 6.460 6.467 100,955 -0.04(-0.54%)
Jun 14, 2019 6.509 6.516 6.496 6.502 23,265 -0.01(-0.11%)
Jun 13, 2019 6.530 6.530 6.502 6.509 52,312 +0.01(+0.22%)
Jun 12, 2019 6.509 6.530 6.481 6.495 66,041 +0.00(+0.00%)
Jun 11, 2019 6.509 6.537 6.481 6.495 66,566 +0.01(+0.11%)
Jun 10, 2019 6.523 6.544 6.474 6.488 126,642 -0.01(-0.22%)
Jun 07, 2019 6.481 6.551 6.481 6.502 299,884 +0.03(+0.43%)
Jun 06, 2019 6.453 6.502 6.446 6.474 75,907 +0.04(+0.54%)
Jun 05, 2019 6.453 6.453 6.425 6.439 136,064 +0.02(+0.33%)
Jun 04, 2019 6.411 6.425 6.368 6.418 124,462 +0.05(+0.77%)
Jun 03, 2019 6.397 6.404 6.365 6.368 43,294 -0.01(-0.11%)
May 31, 2019 6.389 6.398 6.368 6.375 35,826 -0.03(-0.44%)
May 30, 2019 6.389 6.411 6.383 6.404 55,646 +0.02(+0.33%)
May 29, 2019 6.404 6.404 6.361 6.383 87,988 -0.01(-0.11%)
May 28, 2019 6.411 6.411 6.379 6.389 107,278 -0.01(-0.22%)
May 24, 2019 6.375 6.411 6.347 6.404 116,899 +0.04(+0.66%)
May 23, 2019 6.368 6.368 6.341 6.361 96,650 +0.00(+0.00%)
May 22, 2019 6.347 6.375 6.347 6.361 69,434 +0.02(+0.33%)
May 21, 2019 6.347 6.368 6.333 6.340 39,269 -0.01(-0.11%)
May 20, 2019 6.326 6.361 6.326 6.347 38,415 +0.01(+0.22%)
May 17, 2019 6.361 6.383 6.326 6.333 40,679 -0.03(-0.44%)
May 16, 2019 6.375 6.375 6.347 6.361 49,523 +0.01(+0.11%)
May 15, 2019 6.383 6.383 6.347 6.354 90,370 -0.01(-0.11%)
May 14, 2019 6.354 6.375 6.342 6.361 75,699 +0.04(+0.67%)
May 13, 2019 6.340 6.340 6.298 6.319 81,900 -0.06(-0.88%)
May 10, 2019 6.354 6.383 6.333 6.375 49,814 +0.04(+0.66%)
May 09, 2019 6.340 6.354 6.319 6.333 69,985 -0.04(-0.55%)
May 08, 2019 6.340 6.375 6.340 6.368 36,337 +0.04(+0.55%)
May 07, 2019 6.361 6.368 6.326 6.333 117,280 -0.03(-0.44%)
May 06, 2019 6.347 6.361 6.340 6.361 91,032 +0.00(+0.00%)
May 03, 2019 6.340 6.375 6.340 6.361 105,623 +0.03(+0.44%)
May 02, 2019 6.354 6.361 6.319 6.333 97,662 -0.02(-0.33%)
May 01, 2019 6.361 6.368 6.340 6.354 84,048 +0.00(+0.00%)
Apr 30, 2019 6.354 6.361 6.319 6.354 101,556 +0.01(+0.11%)
Apr 29, 2019 6.340 6.354 6.326 6.347 74,103 +0.01(+0.11%)
Apr 26, 2019 6.354 6.361 6.333 6.340 64,658 -0.02(-0.26%)
Apr 25, 2019 6.340 6.361 6.327 6.357 91,623 +0.02(+0.27%)
Apr 24, 2019 6.347 6.361 6.326 6.340 119,940 +0.00(+0.00%)
Apr 23, 2019 6.333 6.345 6.319 6.340 76,866 +0.03(+0.44%)
Apr 22, 2019 6.326 6.333 6.312 6.312 55,222 -0.01(-0.11%)
Apr 18, 2019 6.354 6.383 6.305 6.319 93,062 -0.03(-0.44%)
Apr 17, 2019 6.383 6.397 6.340 6.347 66,565 +0.00(+0.00%)
Apr 16, 2019 6.361 6.389 6.326 6.347 141,031 +0.00(+0.00%)
Apr 15, 2019 6.368 6.368 6.340 6.347 153,369 -0.03(-0.44%)
Apr 12, 2019 6.375 6.375 6.333 6.375 76,933 +0.02(+0.33%)
Apr 11, 2019 6.361 6.368 6.340 6.354 190,218 +0.03(+0.44%)
Apr 10, 2019 6.389 6.389 6.326 6.327 83,463 -0.05(-0.77%)
Apr 09, 2019 6.375 6.399 6.361 6.375 109,288 +0.01(+0.11%)
Apr 08, 2019 6.389 6.392 6.340 6.368 157,982 -0.01(-0.22%)
Apr 05, 2019 6.340 6.404 6.340 6.383 307,877 +0.04(+0.66%)
Apr 04, 2019 6.340 6.340 6.312 6.340 31,264 +0.00(+0.00%)
Apr 03, 2019 6.333 6.340 6.305 6.340 102,662 +0.02(+0.33%)
Apr 02, 2019 6.347 6.350 6.312 6.319 79,490 -0.03(-0.44%)
Apr 01, 2019 6.319 6.347 6.313 6.347 179,005 +0.05(+0.78%)
Mar 29, 2019 6.291 6.298 6.264 6.298 38,252 +0.02(+0.33%)
Mar 28, 2019 6.284 6.302 6.256 6.277 95,098 +0.02(+0.34%)
Mar 27, 2019 6.284 6.300 6.243 6.256 120,977 -0.03(-0.55%)
Mar 26, 2019 6.312 6.312 6.277 6.291 45,103 +0.01(+0.11%)
Mar 25, 2019 6.277 6.284 6.263 6.284 38,999 +0.03(+0.44%)
Mar 22, 2019 6.298 6.298 6.243 6.256 106,147 -0.06(-0.88%)
Mar 21, 2019 6.312 6.312 6.298 6.312 61,963 +0.01(+0.11%)
Mar 20, 2019 6.270 6.305 6.243 6.305 154,249 +0.03(+0.55%)
Mar 19, 2019 6.305 6.305 6.263 6.270 108,142 +0.02(+0.33%)
Mar 18, 2019 6.222 6.256 6.222 6.249 97,391 +0.03(+0.44%)
Mar 15, 2019 6.229 6.236 6.215 6.222 62,993 +0.01(+0.22%)
Mar 14, 2019 6.208 6.215 6.194 6.208 35,551 -0.01(-0.11%)
Mar 13, 2019 6.208 6.220 6.194 6.215 63,188 +0.01(+0.22%)
Mar 12, 2019 6.215 6.215 6.194 6.201 99,217 +0.00(+0.00%)
Mar 11, 2019 6.174 6.201 6.167 6.201 51,166 +0.05(+0.79%)
Mar 08, 2019 6.146 6.174 6.139 6.153 113,098 -0.01(-0.11%)
Mar 07, 2019 6.174 6.194 6.153 6.160 108,747 +0.01(+0.22%)
Mar 06, 2019 6.208 6.208 6.146 6.146 99,062 -0.06(-0.89%)
Mar 05, 2019 6.208 6.215 6.174 6.201 98,379 -0.01(-0.11%)
Mar 04, 2019 6.222 6.222 6.191 6.208 55,295 -0.01(-0.11%)
Mar 01, 2019 6.194 6.229 6.194 6.215 176,815 +0.02(+0.33%)
Feb 28, 2019 6.229 6.229 6.194 6.194 30,779 -0.03(-0.55%)
Feb 27, 2019 6.229 6.229 6.215 6.229 29,915 +0.01(+0.22%)
Feb 26, 2019 6.229 6.229 6.208 6.215 170,501 +0.00(+0.00%)
Feb 25, 2019 6.215 6.222 6.201 6.215 124,672 +0.02(+0.28%)
Feb 22, 2019 6.180 6.208 6.180 6.198 83,411 +0.01(+0.17%)
Feb 21, 2019 6.194 6.194 6.160 6.187 67,501 +0.01(+0.11%)
Feb 20, 2019 6.180 6.187 6.167 6.180 47,773 +0.00(+0.00%)
Feb 19, 2019 6.194 6.194 6.167 6.180 127,217 +0.00(+0.00%)
Feb 15, 2019 6.194 6.194 6.174 6.180 72,695 -0.01(-0.22%)
Feb 14, 2019 6.167 6.194 6.160 6.194 92,424 +0.05(+0.79%)
Feb 13, 2019 6.153 6.180 6.146 6.146 60,150 -0.02(-0.34%)
Feb 12, 2019 6.180 6.180 6.153 6.167 69,437 +0.01(+0.11%)
Feb 11, 2019 6.125 6.160 6.104 6.160 112,531 +0.04(+0.68%)
Feb 08, 2019 6.153 6.153 6.091 6.118 105,423 -0.03(-0.56%)
Feb 07, 2019 6.208 6.208 6.146 6.153 51,706 -0.03(-0.56%)
Feb 06, 2019 6.174 6.208 6.167 6.187 114,413 -0.01(-0.11%)
Feb 05, 2019 6.201 6.204 6.180 6.194 132,491 +0.02(+0.34%)
Feb 04, 2019 6.215 6.215 6.151 6.174 126,154 -0.05(-0.78%)
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.