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
)
7.160
+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:
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 (%)
Oct 31, 2003
3.346
3.357
3.338
3.353
55,326
+0.01(+0.22%)
Oct 30, 2003
3.338
3.346
3.324
3.346
62,073
-0.01(-0.22%)
Oct 29, 2003
3.357
3.364
3.324
3.353
100,126
+0.00(+0.00%)
Oct 28, 2003
3.346
3.353
3.327
3.353
76,107
+0.02(+0.56%)
Oct 27, 2003
3.335
3.346
3.324
3.335
106,064
-0.01(-0.22%)
Oct 24, 2003
3.331
3.357
3.331
3.342
93,109
+0.01(+0.22%)
Oct 23, 2003
3.324
3.342
3.324
3.335
100,396
+0.01(+0.33%)
Oct 22, 2003
3.342
3.350
3.324
3.324
125,765
-0.03(-0.77%)
Oct 21, 2003
3.346
3.357
3.342
3.350
50,738
+0.01(+0.33%)
Oct 20, 2003
3.353
3.361
3.338
3.338
80,155
-0.01(-0.22%)
Oct 17, 2003
3.346
3.346
3.342
3.346
95,268
-0.01(-0.33%)
Oct 16, 2003
3.357
3.379
3.335
3.357
162,200
+0.00(+0.00%)
Oct 15, 2003
3.335
3.357
3.335
3.357
164,359
+0.01(+0.33%)
Oct 14, 2003
3.331
3.346
3.327
3.346
191,347
+0.01(+0.33%)
Oct 13, 2003
3.342
3.342
3.316
3.335
245,324
-0.00(-0.11%)
Oct 10, 2003
3.338
3.338
3.331
3.338
100,936
+0.00(+0.00%)
Oct 09, 2003
3.361
3.361
3.361
3.338
157,881
+0.00(+0.00%)
Oct 08, 2003
3.316
3.316
3.316
3.338
179,472
+0.02(+0.67%)
Oct 07, 2003
3.294
3.316
3.275
3.316
101,746
+0.02(+0.67%)
Oct 06, 2003
3.261
3.294
3.246
3.294
94,459
+0.01(+0.23%)
Oct 03, 2003
3.275
3.287
3.264
3.287
69,360
-0.01(-0.22%)
Oct 02, 2003
3.298
3.298
3.290
3.294
29,687
+0.01(+0.23%)
Oct 01, 2003
3.287
3.287
3.264
3.287
77,996
+0.01(+0.23%)
Sep 30, 2003
3.261
3.283
3.261
3.279
65,851
+0.02(+0.68%)
Sep 29, 2003
3.257
3.257
3.250
3.257
52,627
-0.00(-0.11%)
Sep 26, 2003
3.279
3.290
3.257
3.261
136,831
-0.06(-1.79%)
Sep 25, 2003
3.313
3.324
3.309
3.320
472,566
+0.02(+0.67%)
Sep 24, 2003
3.290
3.309
3.287
3.298
98,507
+0.00(+0.00%)
Sep 23, 2003
3.268
3.294
3.268
3.298
84,473
+0.03(+0.79%)
Sep 22, 2003
3.298
3.298
3.272
3.272
129,274
-0.04(-1.23%)
Sep 19, 2003
3.316
3.316
3.301
3.313
224,003
+0.02(+0.56%)
Sep 18, 2003
3.316
3.316
3.287
3.294
80,965
-0.02(-0.56%)
Sep 17, 2003
3.283
3.313
3.279
3.313
80,155
+0.03(+0.79%)
Sep 16, 2003
3.313
3.313
3.287
3.287
47,499
-0.04(-1.22%)
Sep 15, 2003
3.309
3.335
3.301
3.327
82,584
+0.02(+0.67%)
Sep 12, 2003
3.275
3.309
3.275
3.305
36,974
+0.03(+0.79%)
Sep 11, 2003
3.253
3.290
3.250
3.279
64,502
+0.02(+0.57%)
Sep 10, 2003
3.261
3.290
3.261
3.261
69,899
+0.00(+0.00%)
Sep 09, 2003
3.268
3.268
3.238
3.261
61,533
-0.00(-0.11%)
Sep 08, 2003
3.242
3.268
3.242
3.264
124,146
+0.03(+0.80%)
Sep 05, 2003
3.227
3.250
3.224
3.238
93,379
+0.01(+0.23%)
Sep 04, 2003
3.224
3.238
3.216
3.231
73,138
+0.01(+0.35%)
Sep 03, 2003
3.209
3.242
3.209
3.220
74,487
+0.01(+0.35%)
Sep 02, 2003
3.242
3.242
3.209
3.209
74,218
-0.03(-0.92%)
Aug 29, 2003
3.242
3.242
3.224
3.238
83,124
-0.00(-0.11%)
Aug 28, 2003
3.212
3.242
3.198
3.242
75,297
+0.03(+1.04%)
Aug 27, 2003
3.187
3.212
3.187
3.209
46,689
+0.01(+0.46%)
Aug 26, 2003
3.175
3.205
3.157
3.194
480,662
+0.02(+0.70%)
Aug 25, 2003
3.161
3.179
3.153
3.172
138,450
+0.01(+0.35%)
Aug 22, 2003
3.168
3.179
3.153
3.161
87,442
-0.01(-0.35%)
Aug 21, 2003
3.161
3.179
3.157
3.172
44,260
+0.01(+0.47%)
Aug 20, 2003
3.138
3.179
3.131
3.157
102,825
+0.02(+0.59%)
Aug 19, 2003
3.112
3.138
3.105
3.138
99,317
+0.01(+0.36%)
Aug 18, 2003
3.101
3.131
3.087
3.127
177,043
+0.01(+0.24%)
Aug 15, 2003
3.135
3.146
3.112
3.120
80,155
-0.00(-0.12%)
Aug 14, 2003
3.124
3.135
3.094
3.124
116,589
-0.00(-0.12%)
Aug 13, 2003
3.127
3.138
3.098
3.127
76,646
-0.01(-0.35%)
Aug 12, 2003
3.124
3.150
3.112
3.138
99,587
+0.01(+0.47%)
Aug 11, 2003
3.112
3.124
3.094
3.124
75,567
+0.03(+0.84%)
Aug 08, 2003
3.079
3.116
3.079
3.098
62,882
+0.02(+0.72%)
Aug 07, 2003
3.068
3.083
3.042
3.075
106,064
+0.00(+0.12%)
Aug 06, 2003
3.024
3.075
3.016
3.072
135,211
+0.04(+1.34%)
Aug 05, 2003
3.016
3.038
3.016
3.031
327,368
-0.02(-0.61%)
Aug 04, 2003
3.046
3.064
3.038
3.049
358,405
-0.05(-1.67%)
Aug 01, 2003
3.127
3.131
3.083
3.101
214,557
-0.03(-0.95%)
Jul 31, 2003
3.150
3.153
3.131
3.131
215,097
-0.04(-1.17%)
Jul 30, 2003
3.157
3.175
3.157
3.168
45,610
+0.01(+0.23%)
Jul 29, 2003
3.172
3.179
3.157
3.161
64,502
+0.00(+0.12%)
Jul 28, 2003
3.172
3.198
3.157
3.157
194,586
-0.01(-0.47%)
Jul 25, 2003
3.179
3.205
3.172
3.172
108,493
-0.01(-0.23%)
Jul 24, 2003
3.157
3.187
3.157
3.179
101,476
+0.01(+0.35%)
Jul 23, 2003
3.150
3.172
3.150
3.168
111,731
+0.01(+0.47%)
Jul 22, 2003
3.142
3.161
3.142
3.153
99,587
+0.02(+0.59%)
Jul 21, 2003
3.135
3.157
3.127
3.135
161,390
+0.00(+0.12%)
Jul 18, 2003
3.124
3.146
3.124
3.131
133,052
+0.01(+0.36%)
Jul 17, 2003
3.101
3.120
3.094
3.120
440,450
+0.01(+0.36%)
Jul 16, 2003
3.112
3.124
3.090
3.109
365,152
-0.02(-0.59%)
Jul 15, 2003
3.135
3.150
3.105
3.127
304,698
-0.00(-0.12%)
Jul 14, 2003
3.146
3.150
3.127
3.131
211,858
-0.02(-0.70%)
Jul 11, 2003
3.150
3.164
3.138
3.153
66,391
-0.01(-0.47%)
Jul 10, 2003
3.157
3.168
3.142
3.168
111,192
+0.03(+0.94%)
Jul 09, 2003
3.131
3.142
3.120
3.138
182,981
+0.00(+0.12%)
Jul 08, 2003
3.150
3.150
3.124
3.135
339,243
-0.04(-1.17%)
Jul 07, 2003
3.183
3.201
3.164
3.172
242,625
-0.02(-0.58%)
Jul 03, 2003
3.194
3.201
3.183
3.190
113,890
-0.01(-0.46%)
Jul 02, 2003
3.205
3.216
3.187
3.205
199,713
+0.00(+0.00%)
Jul 01, 2003
3.187
3.205
3.183
3.205
277,170
+0.01(+0.35%)
Jun 30, 2003
3.194
3.198
3.157
3.194
439,640
+0.01(+0.47%)
Jun 27, 2003
3.212
3.212
3.175
3.179
234,528
-0.03(-0.81%)
Jun 26, 2003
3.231
3.246
3.205
3.205
379,186
-0.07(-2.15%)
Jun 25, 2003
3.264
3.313
3.264
3.275
338,704
+0.01(+0.45%)
Jun 24, 2003
3.253
3.275
3.253
3.261
276,900
+0.02(+0.69%)
Jun 23, 2003
3.272
3.272
3.216
3.238
648,530
-0.04(-1.35%)
Jun 20, 2003
3.331
3.335
3.253
3.283
172,725
-0.05(-1.56%)
Jun 19, 2003
3.350
3.353
3.324
3.335
350,578
-0.04(-1.32%)
Jun 18, 2003
3.390
3.398
3.364
3.379
114,700
-0.02(-0.55%)
Jun 17, 2003
3.398
3.401
3.383
3.398
85,013
+0.00(+0.00%)
Jun 16, 2003
3.376
3.405
3.376
3.398
145,467
+0.01(+0.33%)
Jun 13, 2003
3.361
3.387
3.361
3.387
126,305
+0.03(+0.77%)
Jun 12, 2003
3.376
3.376
3.353
3.361
107,683
-0.01(-0.33%)
Jun 11, 2003
3.350
3.372
3.350
3.372
216,176
+0.03(+0.89%)
Jun 10, 2003
3.350
3.350
3.320
3.342
143,038
+0.00(+0.11%)
Jun 09, 2003
3.342
3.361
3.327
3.338
140,879
-0.00(-0.11%)
Jun 06, 2003
3.331
3.346
3.324
3.342
174,614
+0.02(+0.67%)
Jun 05, 2003
3.283
3.324
3.279
3.320
279,059
+0.02(+0.56%)
Jun 04, 2003
3.287
3.305
3.279
3.301
188,378
+0.03(+0.91%)
Jun 03, 2003
3.264
3.294
3.261
3.272
141,149
+0.01(+0.23%)
Jun 02, 2003
3.294
3.294
3.257
3.264
123,066
-0.03(-0.79%)
May 30, 2003
3.298
3.301
3.275
3.290
89,061
-0.01(-0.45%)
May 29, 2003
3.298
3.313
3.275
3.305
138,450
+0.02(+0.68%)
May 28, 2003
3.279
3.305
3.257
3.283
134,941
+0.00(+0.00%)
May 27, 2003
3.275
3.316
3.268
3.283
185,680
+0.00(+0.11%)
May 23, 2003
3.279
3.290
3.253
3.279
110,382
+0.00(+0.11%)
May 22, 2003
3.253
3.287
3.242
3.275
217,526
+0.02(+0.57%)
May 21, 2003
3.264
3.272
3.231
3.257
113,351
-0.02(-0.68%)
May 20, 2003
3.253
3.287
3.246
3.279
176,503
+0.03(+0.91%)
May 19, 2003
3.238
3.298
3.216
3.250
239,656
-0.00(-0.11%)
May 16, 2003
3.275
3.279
3.194
3.253
265,565
-0.03(-0.90%)
May 15, 2003
3.264
3.294
3.253
3.283
173,535
+0.01(+0.34%)
May 14, 2003
3.272
3.279
3.264
3.272
91,220
-0.00(-0.11%)
May 13, 2003
3.257
3.279
3.250
3.275
209,969
+0.01(+0.23%)
May 12, 2003
3.242
3.275
3.242
3.268
200,793
+0.01(+0.23%)
May 09, 2003
3.235
3.275
3.235
3.261
125,226
+0.02(+0.57%)
May 08, 2003
3.250
3.268
3.224
3.242
181,631
-0.01(-0.23%)
May 07, 2003
3.272
3.272
3.216
3.250
131,433
+0.01(+0.46%)
May 06, 2003
3.279
3.279
3.224
3.235
195,935
-0.01(-0.23%)
May 05, 2003
3.183
3.242
3.179
3.242
285,806
+0.06(+1.86%)
May 02, 2003
3.172
3.194
3.168
3.183
172,185
+0.01(+0.35%)
May 01, 2003
3.172
3.187
3.157
3.172
196,745
+0.02(+0.59%)
Apr 30, 2003
3.131
3.172
3.131
3.153
155,992
+0.02(+0.71%)
Apr 29, 2003
3.153
3.157
3.112
3.131
133,862
-0.02(-0.70%)
Apr 28, 2003
3.157
3.157
3.135
3.153
103,905
-0.00(-0.12%)
Apr 25, 2003
3.150
3.157
3.124
3.157
64,502
+0.01(+0.24%)
Apr 24, 2003
3.168
3.168
3.120
3.150
144,387
-0.02(-0.58%)
Apr 23, 2003
3.150
3.168
3.131
3.168
252,071
+0.03(+1.06%)
Apr 22, 2003
3.172
3.172
3.127
3.135
200,523
-0.02(-0.70%)
Apr 21, 2003
3.157
3.157
3.138
3.157
219,685
+0.03(+0.95%)
Apr 17, 2003
3.157
3.179
3.109
3.127
343,292
-0.01(-0.24%)
Apr 16, 2003
3.098
3.150
3.094
3.135
390,251
+0.03(+0.83%)
Apr 15, 2003
3.098
3.112
3.087
3.109
210,239
+0.01(+0.48%)
Apr 14, 2003
3.087
3.105
3.072
3.094
208,080
+0.01(+0.48%)
Apr 11, 2003
3.072
3.087
3.068
3.079
64,502
+0.01(+0.36%)
Apr 10, 2003
3.087
3.098
3.064
3.068
171,915
-0.00(-0.12%)
Apr 09, 2003
3.075
3.105
3.049
3.072
173,535
-0.01(-0.48%)
Apr 08, 2003
3.087
3.105
3.072
3.087
140,609
+0.01(+0.48%)
Apr 07, 2003
3.072
3.120
3.057
3.072
216,716
+0.01(+0.36%)
Apr 04, 2003
3.072
3.072
3.057
3.061
86,092
+0.00(+0.12%)
Apr 03, 2003
3.057
3.064
3.038
3.057
145,197
+0.01(+0.24%)
Apr 02, 2003
3.042
3.053
3.035
3.049
110,652
+0.01(+0.49%)
Apr 01, 2003
3.024
3.038
3.020
3.035
84,203
+0.00(+0.12%)
Mar 31, 2003
3.038
3.038
3.009
3.031
171,915
-0.01(-0.24%)
Mar 28, 2003
3.053
3.053
3.027
3.038
126,035
-0.01(-0.49%)
Mar 27, 2003
3.046
3.053
3.009
3.053
189,458
-0.01(-0.24%)
Mar 26, 2003
3.053
3.061
3.038
3.061
157,072
+0.01(+0.49%)
Mar 25, 2003
3.038
3.046
3.035
3.046
127,115
+0.01(+0.24%)
Mar 24, 2003
3.016
3.046
3.016
3.038
254,230
+0.04(+1.49%)
Mar 21, 2003
2.942
2.994
2.942
2.994
255,040
+0.03(+1.00%)
Mar 20, 2003
2.994
2.998
2.942
2.964
350,309
-0.03(-0.99%)
Mar 19, 2003
3.005
3.009
2.979
2.994
233,719
-0.01(-0.37%)
Mar 18, 2003
3.064
3.090
2.983
3.005
174,344
-0.06(-2.05%)
Mar 17, 2003
3.064
3.072
3.049
3.068
72,598
+0.02(+0.61%)
Mar 14, 2003
3.027
3.068
3.027
3.049
172,185
+0.01(+0.49%)
Mar 13, 2003
3.068
3.068
3.001
3.035
149,245
-0.02(-0.61%)
Mar 12, 2003
3.057
3.068
3.031
3.053
173,265
-0.00(-0.12%)
Mar 11, 2003
3.057
3.068
3.024
3.057
212,398
-0.01(-0.24%)
Mar 10, 2003
3.061
3.072
3.046
3.064
129,004
+0.00(+0.12%)
Mar 07, 2003
3.061
3.068
3.038
3.061
146,816
+0.00(+0.00%)
Mar 06, 2003
3.061
3.061
3.046
3.061
261,247
+0.02(+0.61%)
Mar 05, 2003
3.042
3.049
3.027
3.042
172,995
+0.00(+0.00%)
Mar 04, 2003
3.024
3.042
3.024
3.042
422,637
+0.01(+0.37%)
Mar 03, 2003
3.020
3.035
3.020
3.031
284,997
+0.01(+0.37%)
Feb 28, 2003
3.031
3.035
3.012
3.020
234,259
+0.00(+0.12%)
Feb 27, 2003
3.031
3.038
3.005
3.016
373,249
+0.00(+0.12%)
Feb 26, 2003
3.001
3.038
3.001
3.012
310,096
+0.00(+0.00%)
Feb 25, 2003
3.027
3.035
2.964
3.012
497,125
+0.01(+0.25%)
Feb 24, 2003
3.075
3.083
2.975
3.005
1,141,608
+0.10(+3.31%)
Feb 21, 2003
2.890
2.916
2.886
2.909
69,360
+0.00(+0.13%)
Feb 20, 2003
2.883
2.905
2.864
2.905
107,413
+0.02(+0.64%)
Feb 19, 2003
2.890
2.894
2.875
2.886
48,848
+0.00(+0.00%)
Feb 18, 2003
2.872
2.905
2.872
2.886
62,343
+0.01(+0.52%)
Feb 14, 2003
2.849
2.875
2.846
2.872
63,692
+0.00(+0.00%)
Feb 13, 2003
2.853
2.872
2.842
2.872
89,331
+0.01(+0.39%)
Feb 12, 2003
2.860
2.886
2.853
2.860
100,396
-0.01(-0.52%)
Feb 11, 2003
2.872
2.890
2.868
2.875
121,987
+0.01(+0.39%)
Feb 10, 2003
2.879
2.879
2.849
2.864
95,538
-0.00(-0.13%)
Feb 07, 2003
2.831
2.868
2.831
2.868
70,979
+0.03(+0.91%)
Feb 06, 2003
2.838
2.875
2.838
2.842
70,979
-0.01(-0.39%)
Feb 05, 2003
2.842
2.872
2.831
2.853
149,515
+0.01(+0.26%)
Feb 04, 2003
2.827
2.849
2.827
2.846
53,167
+0.01(+0.52%)
Feb 03, 2003
2.853
2.853
2.831
2.831
92,570
-0.02(-0.78%)
Jan 31, 2003
2.838
2.860
2.835
2.853
107,683
+0.01(+0.26%)
Jan 30, 2003
2.823
2.846
2.816
2.846
64,772
+0.02(+0.66%)
Jan 29, 2003
2.786
2.827
2.786
2.827
142,498
+0.04(+1.33%)
Jan 28, 2003
2.786
2.794
2.786
2.790
51,277
-0.01(-0.26%)
Jan 27, 2003
2.809
2.820
2.772
2.797
162,200
-0.01(-0.40%)
Jan 24, 2003
2.842
2.853
2.786
2.809
71,789
-0.04(-1.56%)
Jan 23, 2003
2.816
2.872
2.797
2.853
205,381
+0.04(+1.45%)
Jan 22, 2003
2.823
2.831
2.797
2.812
129,814
-0.02(-0.65%)
Jan 21, 2003
2.846
2.853
2.823
2.831
71,519
-0.01(-0.52%)
Jan 17, 2003
2.846
2.868
2.827
2.846
62,613
-0.02(-0.78%)
Jan 16, 2003
2.842
2.883
2.842
2.868
38,593
+0.03(+0.91%)
Jan 15, 2003
2.860
2.879
2.838
2.842
96,078
-0.03(-0.90%)
Jan 14, 2003
2.886
2.890
2.857
2.868
126,305
-0.01(-0.51%)
Jan 13, 2003
2.860
2.912
2.853
2.883
176,503
+0.03(+1.04%)
Jan 10, 2003
2.842
2.860
2.842
2.853
51,277
-0.01(-0.26%)
Jan 09, 2003
2.809
2.860
2.809
2.860
78,266
+0.05(+1.85%)
Jan 08, 2003
2.820
2.820
2.801
2.809
95,538
-0.01(-0.52%)
Jan 07, 2003
2.823
2.823
2.794
2.823
91,760
+0.04(+1.33%)
Jan 06, 2003
2.779
2.812
2.772
2.786
198,364
+0.01(+0.27%)
Jan 03, 2003
2.768
2.779
2.753
2.779
65,581
-0.00(-0.13%)
Jan 02, 2003
2.805
2.812
2.772
2.783
88,251
-0.01(-0.53%)
Dec 31, 2002
2.764
2.809
2.749
2.797
108,223
+0.03(+0.94%)
Dec 30, 2002
2.779
2.809
2.764
2.772
113,890
-0.02(-0.80%)
Dec 27, 2002
2.772
2.794
2.768
2.794
87,712
+0.01(+0.53%)
Dec 26, 2002
2.764
2.786
2.764
2.779
65,851
+0.01(+0.27%)
Dec 24, 2002
2.786
2.786
2.757
2.772
19,431
+0.01(+0.54%)
Dec 23, 2002
2.749
2.760
2.742
2.757
129,544
+0.02(+0.81%)
Dec 20, 2002
2.712
2.753
2.712
2.735
147,086
-0.03(-1.07%)
Dec 19, 2002
2.768
2.779
2.753
2.764
217,256
+0.01(+0.27%)
Dec 18, 2002
2.757
2.768
2.735
2.757
77,726
+0.00(+0.00%)
Dec 17, 2002
2.757
2.772
2.757
2.757
51,547
-0.00(-0.13%)
Dec 16, 2002
2.768
2.775
2.742
2.760
219,685
+0.00(+0.13%)
Dec 13, 2002
2.742
2.764
2.735
2.757
119,288
+0.05(+1.92%)
Dec 12, 2002
2.723
2.735
2.705
2.705
102,555
-0.01(-0.54%)
Dec 11, 2002
2.694
2.735
2.694
2.720
70,979
+0.02(+0.69%)
Dec 10, 2002
2.723
2.735
2.690
2.701
80,425
+0.01(+0.28%)
Dec 09, 2002
2.694
2.716
2.668
2.694
107,413
-0.01(-0.27%)
Dec 06, 2002
2.686
2.723
2.686
2.701
117,939
-0.03(-1.09%)
Dec 05, 2002
2.723
2.738
2.694
2.731
110,922
+0.01(+0.55%)
Dec 04, 2002
2.731
2.731
2.709
2.716
105,794
-0.01(-0.41%)
Dec 03, 2002
2.742
2.760
2.720
2.727
46,959
-0.03(-1.21%)
Dec 02, 2002
2.742
2.772
2.720
2.760
237,227
+0.04(+1.36%)
Nov 29, 2002
2.746
2.753
2.720
2.723
20,511
-0.02(-0.68%)
Nov 27, 2002
2.705
2.742
2.705
2.742
43,451
+0.02(+0.68%)
Nov 26, 2002
2.709
2.727
2.697
2.723
128,464
+0.00(+0.00%)
Nov 25, 2002
2.723
2.760
2.723
2.723
166,248
+0.02(+0.69%)
Nov 22, 2002
2.690
2.731
2.690
2.705
73,138
+0.00(+0.00%)
Nov 21, 2002
2.686
2.735
2.686
2.705
195,665
+0.03(+1.11%)
Nov 20, 2002
2.697
2.712
2.675
2.675
87,712
-0.04(-1.50%)
Nov 19, 2002
2.705
2.723
2.686
2.716
77,726
+0.03(+1.10%)
Nov 18, 2002
2.668
2.701
2.668
2.686
131,163
+0.04(+1.40%)
Nov 15, 2002
2.631
2.664
2.631
2.649
51,547
+0.00(+0.00%)
Nov 14, 2002
2.623
2.657
2.623
2.649
72,328
+0.02(+0.70%)
Nov 13, 2002
2.642
2.664
2.631
2.631
100,666
-0.03(-1.11%)
Nov 12, 2002
2.686
2.686
2.649
2.660
89,871
-0.04(-1.64%)
Nov 11, 2002
2.723
2.723
2.657
2.705
87,712
+0.03(+0.97%)
Nov 08, 2002
2.649
2.686
2.649
2.679
49,118
+0.04(+1.55%)
Nov 07, 2002
2.690
2.690
2.634
2.638
65,581
-0.03(-1.11%)
Nov 06, 2002
2.672
2.690
2.653
2.668
60,723
-0.00(-0.14%)
Nov 05, 2002
2.690
2.716
2.672
2.672
89,871
-0.04(-1.37%)
Nov 04, 2002
2.672
2.709
2.657
2.709
52,087
+0.03(+1.25%)
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.