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 29, 2021 7.159 7.197 7.159 7.174 107,808 -0.01(-0.11%)
Jan 28, 2021 7.151 7.182 7.121 7.182 47,254 +0.06(+0.86%)
Jan 27, 2021 7.101 7.144 7.090 7.121 115,871 -0.01(-0.11%)
Jan 26, 2021 7.113 7.144 7.084 7.128 89,736 +0.04(+0.54%)
Jan 25, 2021 7.074 7.113 7.051 7.090 61,172 +0.00(+0.00%)
Jan 22, 2021 7.028 7.105 7.028 7.090 88,301 +0.06(+0.88%)
Jan 21, 2021 7.028 7.044 7.013 7.028 43,020 +0.02(+0.22%)
Jan 20, 2021 6.974 7.059 6.974 7.013 46,343 +0.04(+0.55%)
Jan 19, 2021 6.974 7.009 6.959 6.974 72,443 -0.02(-0.22%)
Jan 15, 2021 7.005 7.059 6.965 6.990 80,368 +0.03(+0.44%)
Jan 14, 2021 6.898 6.967 6.898 6.959 45,185 +0.03(+0.44%)
Jan 13, 2021 6.951 6.974 6.919 6.928 56,541 -0.02(-0.33%)
Jan 12, 2021 6.921 6.951 6.890 6.951 54,407 +0.03(+0.44%)
Jan 11, 2021 6.867 6.921 6.867 6.921 60,394 -0.01(-0.11%)
Jan 08, 2021 6.928 6.958 6.905 6.928 109,628 -0.03(-0.44%)
Jan 07, 2021 6.982 6.990 6.944 6.959 97,993 -0.02(-0.22%)
Jan 06, 2021 6.998 7.024 6.944 6.974 64,206 -0.05(-0.66%)
Jan 05, 2021 7.059 7.059 6.982 7.021 29,210 -0.02(-0.33%)
Jan 04, 2021 7.105 7.118 7.036 7.044 31,932 -0.08(-1.08%)
Dec 31, 2020 7.121 7.121 7.121 46,975 +0.05(+0.65%)
Dec 30, 2020 7.090 7.097 6.913 7.074 46,975 +0.00(+0.00%)
Dec 29, 2020 7.090 7.097 7.067 7.074 59,972 +0.00(+0.00%)
Dec 28, 2020 7.044 7.090 7.044 7.074 33,070 +0.01(+0.11%)
Dec 24, 2020 7.074 7.074 7.052 7.067 11,053 +0.02(+0.33%)
Dec 23, 2020 7.074 7.074 7.044 7.044 35,431 +0.00(+0.00%)
Dec 22, 2020 7.028 7.059 7.028 7.044 59,886 +0.03(+0.44%)
Dec 21, 2020 6.998 7.036 6.951 7.013 122,360 -0.02(-0.22%)
Dec 18, 2020 7.059 7.079 7.028 7.028 59,040 -0.06(-0.87%)
Dec 17, 2020 7.128 7.138 7.067 7.090 95,663 +0.01(+0.16%)
Dec 16, 2020 6.995 7.101 6.988 7.078 242,446 +0.11(+1.53%)
Dec 15, 2020 6.926 7.116 6.905 6.972 185,067 +0.05(+0.77%)
Dec 14, 2020 6.903 6.941 6.881 6.919 100,617 +0.02(+0.33%)
Dec 11, 2020 6.903 6.911 6.888 6.896 84,573 -0.01(-0.11%)
Dec 10, 2020 6.896 6.919 6.892 6.903 59,298 -0.04(-0.55%)
Dec 09, 2020 6.926 6.941 6.907 6.941 45,944 +0.03(+0.44%)
Dec 08, 2020 6.903 6.948 6.896 6.911 545,252 +0.02(+0.22%)
Dec 07, 2020 6.919 6.919 6.896 6.896 126,799 -0.02(-0.33%)
Dec 04, 2020 6.903 6.933 6.896 6.919 53,400 +0.01(+0.11%)
Dec 03, 2020 6.903 6.919 6.890 6.911 62,444 +0.02(+0.33%)
Dec 02, 2020 6.850 6.896 6.850 6.888 37,000 +0.03(+0.44%)
Dec 01, 2020 6.820 6.888 6.820 6.858 107,258 +0.03(+0.45%)
Nov 30, 2020 6.843 6.873 6.812 6.827 40,229 -0.02(-0.33%)
Nov 27, 2020 6.843 6.858 6.839 6.850 84,704 +0.02(+0.22%)
Nov 25, 2020 6.843 6.843 6.820 6.835 36,170 -0.01(-0.11%)
Nov 24, 2020 6.812 6.843 6.808 6.843 57,507 +0.02(+0.33%)
Nov 23, 2020 6.812 6.820 6.798 6.820 37,351 +0.00(+0.00%)
Nov 20, 2020 6.812 6.820 6.797 6.820 47,482 +0.01(+0.11%)
Nov 19, 2020 6.805 6.812 6.773 6.812 37,971 +0.03(+0.45%)
Nov 18, 2020 6.767 6.789 6.767 6.782 24,231 +0.00(+0.00%)
Nov 17, 2020 6.736 6.782 6.729 6.782 74,416 +0.00(+0.00%)
Nov 16, 2020 6.767 6.782 6.760 6.782 110,909 +0.01(+0.11%)
Nov 13, 2020 6.729 6.774 6.721 6.774 33,934 +0.05(+0.68%)
Nov 12, 2020 6.729 6.740 6.713 6.729 93,962 +0.03(+0.45%)
Nov 11, 2020 6.706 6.731 6.675 6.698 22,321 -0.03(-0.45%)
Nov 10, 2020 6.767 6.767 6.698 6.729 65,860 +0.02(+0.34%)
Nov 09, 2020 6.721 6.729 6.675 6.706 80,101 +0.04(+0.57%)
Nov 06, 2020 6.622 6.668 6.607 6.668 102,592 +0.06(+0.92%)
Nov 05, 2020 6.599 6.614 6.538 6.607 44,412 +0.08(+1.28%)
Nov 04, 2020 6.462 6.554 6.462 6.523 55,739 +0.06(+0.94%)
Nov 03, 2020 6.447 6.470 6.421 6.462 76,083 +0.04(+0.59%)
Nov 02, 2020 6.417 6.432 6.409 6.424 26,956 +0.03(+0.48%)
Oct 30, 2020 6.424 6.424 6.348 6.394 41,563 -0.01(-0.12%)
Oct 29, 2020 6.424 6.448 6.390 6.402 38,225 -0.02(-0.24%)
Oct 28, 2020 6.455 6.466 6.417 6.417 51,651 -0.06(-0.94%)
Oct 27, 2020 6.470 6.493 6.470 6.478 30,095 +0.02(+0.24%)
Oct 26, 2020 6.523 6.523 6.447 6.462 57,136 -0.08(-1.16%)
Oct 23, 2020 6.538 6.538 6.527 6.538 16,835 +0.01(+0.12%)
Oct 22, 2020 6.516 6.531 6.508 6.531 50,817 -0.01(-0.12%)
Oct 21, 2020 6.516 6.554 6.500 6.538 53,047 +0.02(+0.35%)
Oct 20, 2020 6.516 6.538 6.516 6.516 35,428 +0.00(+0.00%)
Oct 19, 2020 6.500 6.538 6.500 6.516 85,772 +0.02(+0.35%)
Oct 16, 2020 6.516 6.531 6.493 6.493 136,132 -0.03(-0.47%)
Oct 15, 2020 6.493 6.531 6.472 6.523 135,146 +0.02(+0.23%)
Oct 14, 2020 6.470 6.531 6.470 6.508 38,114 +0.01(+0.12%)
Oct 13, 2020 6.523 6.523 6.493 6.500 60,161 -0.02(-0.23%)
Oct 12, 2020 6.523 6.523 6.485 6.516 60,802 +0.02(+0.23%)
Oct 09, 2020 6.523 6.523 6.478 6.500 84,573 +0.02(+0.23%)
Oct 08, 2020 6.455 6.508 6.455 6.485 164,371 +0.07(+1.07%)
Oct 07, 2020 6.409 6.440 6.409 6.417 89,459 +0.02(+0.36%)
Oct 06, 2020 6.440 6.447 6.379 6.394 128,243 +0.02(+0.24%)
Oct 05, 2020 6.379 6.402 6.348 6.379 47,563 +0.02(+0.36%)
Oct 02, 2020 6.356 6.394 6.356 6.356 40,379 -0.03(-0.48%)
Oct 01, 2020 6.409 6.447 6.379 6.386 63,635 +0.01(+0.12%)
Sep 30, 2020 6.402 6.424 6.379 6.379 101,680 -0.03(-0.47%)
Sep 29, 2020 6.424 6.462 6.409 6.409 261,908 -0.02(-0.24%)
Sep 28, 2020 6.364 6.439 6.364 6.424 114,554 +0.07(+1.06%)
Sep 25, 2020 6.379 6.379 6.349 6.357 64,622 -0.02(-0.35%)
Sep 24, 2020 6.379 6.394 6.342 6.379 95,278 +0.01(+0.12%)
Sep 23, 2020 6.469 6.469 6.364 6.372 150,681 -0.08(-1.16%)
Sep 22, 2020 6.492 6.499 6.432 6.447 230,358 -0.02(-0.23%)
Sep 21, 2020 6.529 6.529 6.447 6.462 124,322 -0.09(-1.37%)
Sep 18, 2020 6.575 6.575 6.537 6.552 92,336 +0.00(+0.00%)
Sep 17, 2020 6.567 6.575 6.545 6.552 48,857 -0.02(-0.34%)
Sep 16, 2020 6.575 6.590 6.575 6.575 54,128 -0.01(-0.11%)
Sep 15, 2020 6.575 6.590 6.552 6.582 59,682 +0.01(+0.11%)
Sep 14, 2020 6.567 6.590 6.545 6.575 113,186 +0.01(+0.11%)
Sep 11, 2020 6.590 6.590 6.567 6.567 92,069 -0.01(-0.11%)
Sep 10, 2020 6.567 6.590 6.545 6.575 104,484 +0.00(+0.00%)
Sep 09, 2020 6.590 6.590 6.567 6.575 91,615 +0.02(+0.34%)
Sep 08, 2020 6.552 6.560 6.514 6.552 95,774 -0.02(-0.23%)
Sep 04, 2020 6.567 6.582 6.560 6.567 94,734 +0.00(+0.00%)
Sep 03, 2020 6.582 6.605 6.567 6.567 62,787 -0.01(-0.11%)
Sep 02, 2020 6.575 6.612 6.560 6.575 179,842 +0.02(+0.34%)
Sep 01, 2020 6.545 6.570 6.537 6.552 43,179 +0.02(+0.34%)
Aug 31, 2020 6.529 6.545 6.522 6.529 68,467 -0.03(-0.46%)
Aug 28, 2020 6.514 6.560 6.503 6.560 152,961 +0.05(+0.69%)
Aug 27, 2020 6.537 6.560 6.507 6.514 92,926 -0.02(-0.23%)
Aug 26, 2020 6.537 6.537 6.507 6.529 117,008 +0.00(+0.00%)
Aug 25, 2020 6.575 6.597 6.525 6.529 97,466 -0.05(-0.80%)
Aug 24, 2020 6.590 6.597 6.582 6.582 63,492 +0.02(+0.34%)
Aug 21, 2020 6.567 6.582 6.559 6.560 71,550 -0.04(-0.57%)
Aug 20, 2020 6.597 6.612 6.575 6.597 74,174 +0.00(+0.00%)
Aug 19, 2020 6.567 6.605 6.567 6.597 39,502 +0.02(+0.34%)
Aug 18, 2020 6.582 6.605 6.560 6.575 59,058 -0.02(-0.23%)
Aug 17, 2020 6.567 6.605 6.567 6.590 58,783 +0.03(+0.46%)
Aug 14, 2020 6.612 6.612 6.555 6.560 146,032 -0.05(-0.68%)
Aug 13, 2020 6.612 6.650 6.600 6.605 44,485 -0.03(-0.45%)
Aug 12, 2020 6.590 6.635 6.575 6.635 91,350 +0.04(+0.57%)
Aug 11, 2020 6.635 6.642 6.582 6.597 76,576 -0.03(-0.45%)
Aug 10, 2020 6.590 6.627 6.588 6.627 75,414 +0.05(+0.68%)
Aug 07, 2020 6.575 6.590 6.522 6.582 155,359 +0.00(+0.00%)
Aug 06, 2020 6.545 6.582 6.545 6.582 31,720 +0.04(+0.57%)
Aug 05, 2020 6.514 6.545 6.514 6.545 81,469 +0.02(+0.35%)
Aug 04, 2020 6.492 6.522 6.477 6.522 64,234 +0.04(+0.58%)
Aug 03, 2020 6.477 6.499 6.462 6.484 97,936 -0.01(-0.12%)
Jul 31, 2020 6.469 6.492 6.467 6.492 85,674 +0.04(+0.58%)
Jul 30, 2020 6.462 6.469 6.447 6.454 75,986 -0.03(-0.46%)
Jul 29, 2020 6.417 6.484 6.409 6.484 138,005 +0.08(+1.17%)
Jul 28, 2020 6.394 6.417 6.378 6.409 41,067 +0.02(+0.35%)
Jul 27, 2020 6.379 6.402 6.372 6.387 93,580 +0.00(+0.00%)
Jul 24, 2020 6.417 6.417 6.372 6.387 61,024 -0.03(-0.47%)
Jul 23, 2020 6.417 6.439 6.417 6.417 86,140 +0.00(+0.00%)
Jul 22, 2020 6.432 6.439 6.417 6.417 69,298 +0.02(+0.23%)
Jul 21, 2020 6.372 6.409 6.372 6.402 127,232 +0.02(+0.35%)
Jul 20, 2020 6.372 6.379 6.372 6.379 49,018 +0.02(+0.24%)
Jul 17, 2020 6.349 6.387 6.346 6.364 66,754 +0.00(+0.00%)
Jul 16, 2020 6.334 6.379 6.327 6.364 186,743 +0.02(+0.36%)
Jul 15, 2020 6.364 6.364 6.319 6.342 72,793 +0.03(+0.48%)
Jul 14, 2020 6.282 6.312 6.267 6.312 88,240 +0.00(+0.00%)
Jul 13, 2020 6.319 6.334 6.289 6.312 83,798 +0.02(+0.24%)
Jul 10, 2020 6.259 6.313 6.229 6.297 243,299 -0.03(-0.47%)
Jul 09, 2020 6.349 6.364 6.297 6.327 111,855 -0.03(-0.47%)
Jul 08, 2020 6.372 6.387 6.289 6.357 274,230 +0.01(+0.12%)
Jul 07, 2020 6.342 6.387 6.342 6.349 131,237 -0.02(-0.35%)
Jul 06, 2020 6.334 6.409 6.319 6.372 747,580 -0.04(-0.59%)
Jul 02, 2020 6.462 6.462 6.402 6.409 39,306 -0.02(-0.23%)
Jul 01, 2020 6.379 6.424 6.379 6.424 188,041 +0.05(+0.82%)
Jun 30, 2020 6.319 6.372 6.312 6.372 133,332 +0.05(+0.71%)
Jun 29, 2020 6.304 6.334 6.304 6.327 105,148 +0.05(+0.81%)
Jun 26, 2020 6.247 6.276 6.247 6.276 142,748 +0.01(+0.12%)
Jun 25, 2020 6.276 6.298 6.254 6.269 56,582 +0.00(+0.00%)
Jun 24, 2020 6.313 6.313 6.261 6.269 623,501 -0.05(-0.82%)
Jun 23, 2020 6.284 6.328 6.276 6.321 87,721 +0.04(+0.71%)
Jun 22, 2020 6.269 6.321 6.239 6.276 69,594 -0.01(-0.24%)
Jun 19, 2020 6.373 6.380 6.284 6.291 47,852 -0.04(-0.70%)
Jun 18, 2020 6.306 6.358 6.306 6.336 131,678 -0.01(-0.12%)
Jun 17, 2020 6.336 6.380 6.321 6.343 73,696 +0.00(+0.00%)
Jun 16, 2020 6.350 6.402 6.313 6.343 51,110 +0.01(+0.12%)
Jun 15, 2020 6.261 6.350 6.239 6.336 43,734 -0.01(-0.23%)
Jun 12, 2020 6.328 6.402 6.321 6.350 90,717 +0.11(+1.78%)
Jun 11, 2020 6.425 6.425 6.239 6.239 119,231 -0.25(-3.89%)
Jun 10, 2020 6.454 6.506 6.446 6.491 28,999 +0.04(+0.57%)
Jun 09, 2020 6.439 6.499 6.439 6.454 49,383 -0.01(-0.11%)
Jun 08, 2020 6.447 6.491 6.432 6.462 46,311 +0.01(+0.23%)
Jun 05, 2020 6.380 6.491 6.380 6.447 107,027 +0.04(+0.58%)
Jun 04, 2020 6.454 6.484 6.395 6.410 48,673 -0.01(-0.23%)
Jun 03, 2020 6.402 6.480 6.384 6.425 84,120 +0.04(+0.58%)
Jun 02, 2020 6.298 6.387 6.298 6.387 146,206 +0.07(+1.06%)
Jun 01, 2020 6.254 6.332 6.202 6.321 135,791 +0.07(+1.19%)
May 29, 2020 6.232 6.269 6.232 6.247 50,548 +0.01(+0.24%)
May 28, 2020 6.269 6.269 6.232 6.232 65,234 -0.04(-0.71%)
May 27, 2020 6.313 6.313 6.202 6.276 73,223 +0.00(+0.00%)
May 26, 2020 6.269 6.283 6.202 6.276 120,877 +0.09(+1.44%)
May 22, 2020 6.180 6.187 6.165 6.187 36,664 +0.03(+0.48%)
May 21, 2020 6.128 6.187 6.128 6.157 101,736 +0.01(+0.12%)
May 20, 2020 6.083 6.150 6.046 6.150 194,841 +0.11(+1.84%)
May 19, 2020 6.002 6.061 6.002 6.039 46,427 +0.04(+0.62%)
May 18, 2020 5.979 6.017 5.979 6.002 165,269 +0.07(+1.25%)
May 15, 2020 5.846 5.935 5.838 5.928 151,240 +0.02(+0.38%)
May 14, 2020 5.846 5.920 5.816 5.905 155,641 -0.01(-0.13%)
May 13, 2020 6.017 6.017 5.876 5.913 67,215 -0.09(-1.48%)
May 12, 2020 5.950 6.009 5.950 6.002 79,734 +0.05(+0.87%)
May 11, 2020 5.942 5.965 5.920 5.950 479,146 +0.02(+0.38%)
May 08, 2020 5.905 5.947 5.898 5.928 110,666 +0.07(+1.14%)
May 07, 2020 5.809 5.861 5.809 5.861 62,430 +0.09(+1.54%)
May 06, 2020 5.801 5.809 5.749 5.772 253,943 +0.00(+0.00%)
May 05, 2020 5.683 5.794 5.683 5.772 333,423 +0.09(+1.57%)
May 04, 2020 5.564 5.683 5.564 5.683 363,184 +0.07(+1.32%)
May 01, 2020 5.653 5.683 5.579 5.609 221,738 -0.05(-0.92%)
Apr 30, 2020 5.705 5.712 5.638 5.660 289,128 -0.03(-0.52%)
Apr 29, 2020 5.638 5.712 5.623 5.690 167,554 +0.08(+1.46%)
Apr 28, 2020 5.594 5.616 5.534 5.609 165,651 +0.07(+1.20%)
Apr 27, 2020 5.609 5.609 5.497 5.542 181,368 +0.00(+0.00%)
Apr 24, 2020 5.623 5.623 5.527 5.542 124,955 -0.02(-0.40%)
Apr 23, 2020 5.616 5.616 5.527 5.564 176,709 +0.02(+0.40%)
Apr 22, 2020 5.609 5.609 5.537 5.542 269,884 +0.00(+0.00%)
Apr 21, 2020 5.638 5.638 5.482 5.542 261,536 -0.12(-2.10%)
Apr 20, 2020 5.749 5.764 5.646 5.660 172,589 -0.10(-1.80%)
Apr 17, 2020 5.801 5.838 5.735 5.764 122,933 +0.04(+0.78%)
Apr 16, 2020 5.749 5.809 5.699 5.720 165,417 -0.01(-0.13%)
Apr 15, 2020 5.809 5.838 5.712 5.727 160,067 -0.12(-2.03%)
Apr 14, 2020 5.861 5.898 5.809 5.846 112,363 +0.07(+1.29%)
Apr 13, 2020 5.787 5.891 5.720 5.772 340,427 -0.11(-1.89%)
Apr 09, 2020 5.787 5.935 5.787 5.883 152,992 +0.16(+2.85%)
Apr 08, 2020 5.668 5.772 5.651 5.720 227,321 +0.05(+0.92%)
Apr 07, 2020 5.638 5.898 5.631 5.668 209,599 +0.10(+1.87%)
Apr 06, 2020 5.557 5.646 5.505 5.564 142,157 +0.07(+1.21%)
Apr 03, 2020 5.512 5.564 5.453 5.497 89,773 -0.07(-1.20%)
Apr 02, 2020 5.549 5.668 5.483 5.564 94,949 +0.04(+0.81%)
Apr 01, 2020 5.490 5.557 5.460 5.519 138,418 -0.16(-2.75%)
Mar 31, 2020 5.542 5.712 5.538 5.675 111,733 +0.12(+2.14%)
Mar 30, 2020 5.564 5.586 5.497 5.557 203,122 -0.04(-0.66%)
Mar 27, 2020 5.696 5.696 5.484 5.594 287,711 -0.18(-3.04%)
Mar 26, 2020 5.572 5.951 5.550 5.769 509,517 +0.30(+5.47%)
Mar 25, 2020 5.360 5.579 5.243 5.470 201,840 +0.27(+5.20%)
Mar 24, 2020 5.075 5.258 5.075 5.199 295,199 +0.23(+4.71%)
Mar 23, 2020 4.988 5.068 4.944 4.966 295,792 -0.39(-7.23%)
Mar 20, 2020 5.090 5.513 5.042 5.353 281,275 +0.32(+6.39%)
Mar 19, 2020 4.484 5.090 4.462 5.031 420,456 +0.47(+10.24%)
Mar 18, 2020 5.104 5.243 4.479 4.564 802,725 -0.86(-15.88%)
Mar 17, 2020 5.404 5.564 5.294 5.426 263,900 -0.05(-0.93%)
Mar 16, 2020 5.769 5.769 5.382 5.477 242,376 -0.53(-8.87%)
Mar 13, 2020 6.003 6.085 5.849 6.010 149,675 +0.10(+1.61%)
Mar 12, 2020 5.272 5.988 4.747 5.915 527,987 -0.41(-6.47%)
Mar 11, 2020 6.492 6.572 6.287 6.324 184,409 -0.30(-4.52%)
Mar 10, 2020 6.528 6.645 6.420 6.623 385,036 +0.21(+3.30%)
Mar 09, 2020 6.806 6.886 6.397 6.412 321,574 -0.64(-9.11%)
Mar 06, 2020 6.952 7.054 6.879 7.054 382,885 +0.01(+0.21%)
Mar 05, 2020 7.076 7.083 6.981 7.040 189,691 -0.07(-1.03%)
Mar 04, 2020 7.010 7.120 7.010 7.113 121,092 +0.12(+1.78%)
Mar 03, 2020 6.894 7.010 6.894 6.988 172,112 +0.12(+1.81%)
Mar 02, 2020 6.799 6.937 6.799 6.864 168,836 +0.07(+1.08%)
Feb 28, 2020 6.755 6.813 6.718 6.791 298,530 -0.08(-1.17%)
Feb 27, 2020 6.988 7.016 6.864 6.872 237,669 -0.19(-2.69%)
Feb 26, 2020 7.083 7.094 7.040 7.061 162,630 -0.02(-0.31%)
Feb 25, 2020 7.208 7.208 7.018 7.083 136,504 -0.11(-1.52%)
Feb 24, 2020 7.266 7.281 7.149 7.193 133,642 -0.09(-1.30%)
Feb 21, 2020 7.295 7.313 7.282 7.288 57,378 -0.01(-0.20%)
Feb 20, 2020 7.273 7.310 7.266 7.302 132,824 +0.04(+0.50%)
Feb 19, 2020 7.215 7.266 7.202 7.266 122,676 +0.07(+0.91%)
Feb 18, 2020 7.186 7.200 7.186 7.200 72,472 +0.04(+0.51%)
Feb 14, 2020 7.178 7.200 7.164 7.164 49,024 +0.01(+0.10%)
Feb 13, 2020 7.208 7.244 7.156 7.156 105,705 -0.05(-0.71%)
Feb 12, 2020 7.244 7.244 7.200 7.208 82,479 -0.02(-0.30%)
Feb 11, 2020 7.244 7.273 7.229 7.229 76,366 -0.02(-0.30%)
Feb 10, 2020 7.259 7.266 7.237 7.251 90,617 -0.01(-0.10%)
Feb 07, 2020 7.259 7.259 7.237 7.259 95,173 +0.00(+0.00%)
Feb 06, 2020 7.222 7.259 7.222 7.259 40,756 +0.04(+0.61%)
Feb 05, 2020 7.222 7.229 7.187 7.215 62,198 +0.01(+0.20%)
Feb 04, 2020 7.208 7.237 7.200 7.200 92,228 +0.04(+0.51%)
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.