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 )

7.280 +0.060 (+0.83%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 7, 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 (%)
Oct 29, 2010 4.522 4.533 4.514 4.514 143,420 +0.00(+0.00%)
Oct 28, 2010 4.533 4.542 4.514 4.514 170,871 +0.00(+0.00%)
Oct 27, 2010 4.525 4.541 4.502 4.514 151,607 +0.00(+0.00%)
Oct 25, 2010 4.533 4.537 4.510 4.514 129,348 +0.01(+0.17%)
Oct 22, 2010 4.533 4.533 4.471 4.506 95,461 -0.00(-0.09%)
Oct 21, 2010 4.483 4.518 4.475 4.510 105,637 +0.00(+0.00%)
Oct 20, 2010 4.460 4.522 4.460 4.510 227,620 +0.05(+1.13%)
Oct 19, 2010 4.440 4.499 4.436 4.460 156,061 -0.02(-0.35%)
Oct 18, 2010 4.491 4.491 4.436 4.475 167,639 +0.00(+0.09%)
Oct 15, 2010 4.498 4.537 4.463 4.471 131,075 -0.00(-0.09%)
Oct 14, 2010 4.533 4.533 4.456 4.475 184,544 -0.04(-0.94%)
Oct 13, 2010 4.502 4.560 4.498 4.518 255,033 +0.02(+0.34%)
Oct 12, 2010 4.506 4.506 4.456 4.502 139,233 -0.01(-0.17%)
Oct 11, 2010 4.463 4.522 4.463 4.510 127,782 +0.03(+0.60%)
Oct 08, 2010 4.483 4.487 4.398 4.483 242,850 +0.03(+0.70%)
Oct 07, 2010 4.382 4.452 4.367 4.452 516 +0.06(+1.41%)
Oct 06, 2010 4.425 4.429 4.367 4.390 214,821 -0.03(-0.70%)
Oct 05, 2010 4.413 4.448 4.413 4.421 85,643 +0.00(+0.09%)
Oct 04, 2010 4.425 4.444 4.398 4.417 122,555 -0.02(-0.35%)
Oct 01, 2010 4.432 4.456 4.363 4.432 240,522 +0.05(+1.24%)
Sep 30, 2010 4.355 4.386 4.343 4.378 4,129 +0.06(+1.35%)
Sep 29, 2010 4.390 4.392 4.309 4.320 1,032 -0.07(-1.59%)
Sep 28, 2010 4.413 4.425 4.370 4.390 1,282 +0.02(+0.35%)
Sep 27, 2010 4.340 4.378 4.302 4.374 192,316 +0.05(+1.15%)
Sep 24, 2010 4.340 4.340 4.287 4.325 230,880 +0.01(+0.27%)
Sep 23, 2010 4.321 4.374 4.298 4.313 824 -0.04(-0.88%)
Sep 22, 2010 4.336 4.351 4.317 4.351 158,197 +0.02(+0.44%)
Sep 21, 2010 4.348 4.351 4.313 4.332 1,047 -0.01(-0.18%)
Sep 20, 2010 4.309 4.348 4.309 4.340 132,854 +0.04(+0.98%)
Sep 17, 2010 4.298 4.317 4.267 4.298 232,142 +0.01(+0.18%)
Sep 15, 2010 4.294 4.294 4.256 4.290 2,355 +0.00(+0.00%)
Sep 14, 2010 4.302 4.336 4.290 4.290 2,826 -0.03(-0.62%)
Sep 13, 2010 4.336 4.347 4.283 4.317 201,985 +0.02(+0.36%)
Sep 10, 2010 4.271 4.329 4.252 4.302 274,485 +0.02(+0.45%)
Sep 09, 2010 4.279 4.290 4.248 4.283 523 +0.01(+0.18%)
Sep 08, 2010 4.317 4.317 4.233 4.275 410 -0.02(-0.36%)
Sep 07, 2010 4.344 4.344 4.290 4.290 1,858 -0.08(-1.92%)
Sep 03, 2010 4.267 4.374 4.248 4.374 248,370 +0.12(+2.78%)
Sep 02, 2010 4.260 4.313 4.241 4.256 984 -0.03(-0.80%)
Sep 01, 2010 4.306 4.306 4.267 4.290 150,695 +0.02(+0.45%)
Aug 31, 2010 4.222 4.271 4.222 4.271 1,779 +0.02(+0.54%)
Aug 30, 2010 4.229 4.294 4.225 4.248 185,417 -0.03(-0.71%)
Aug 27, 2010 4.279 4.290 4.244 4.279 267,580 +0.01(+0.30%)
Aug 26, 2010 4.355 4.371 4.206 4.266 1,900 -0.09(-2.05%)
Aug 25, 2010 4.355 4.367 4.313 4.355 672 -0.01(-0.34%)
Aug 24, 2010 4.374 4.386 4.355 4.370 1,170 -0.01(-0.27%)
Aug 23, 2010 4.393 4.393 4.364 4.382 392,130 +0.02(+0.44%)
Aug 20, 2010 4.336 4.378 4.329 4.363 177,234 +0.03(+0.62%)
Aug 19, 2010 4.332 4.348 4.279 4.336 780 +0.01(+0.18%)
Aug 18, 2010 4.294 4.334 4.290 4.329 1,031 +0.05(+1.25%)
Aug 17, 2010 4.317 4.325 4.260 4.275 952 -0.00(-0.09%)
Aug 16, 2010 4.187 4.283 4.187 4.279 181,231 +0.02(+0.45%)
Aug 13, 2010 4.260 4.260 4.199 4.260 129,103 +0.06(+1.46%)
Aug 12, 2010 4.191 4.229 4.183 4.199 233,338 -0.04(-0.99%)
Aug 11, 2010 4.210 4.244 4.198 4.241 289,411 +0.02(+0.48%)
Aug 10, 2010 4.202 4.256 4.187 4.221 824 +0.01(+0.16%)
Aug 09, 2010 4.248 4.248 4.206 4.214 136,330 -0.03(-0.63%)
Aug 06, 2010 4.241 4.260 4.202 4.241 209,144 +0.00(+0.00%)
Aug 05, 2010 4.233 4.256 4.225 4.241 117,359 +0.02(+0.36%)
Aug 04, 2010 4.168 4.237 4.168 4.225 185,922 +0.04(+1.00%)
Aug 03, 2010 4.134 4.188 4.134 4.183 112,597 +0.03(+0.74%)
Aug 02, 2010 4.138 4.164 4.130 4.153 110,283 +0.03(+0.83%)
Jul 30, 2010 4.118 4.164 4.115 4.118 183,179 -0.02(-0.37%)
Jul 29, 2010 4.149 4.160 4.115 4.134 379 -0.01(-0.28%)
Jul 28, 2010 4.145 4.168 4.138 4.145 260,715 -0.01(-0.18%)
Jul 27, 2010 4.164 4.164 4.134 4.153 220,748 +0.02(+0.46%)
Jul 26, 2010 4.138 4.160 4.126 4.134 165,186 +0.02(+0.37%)
Jul 23, 2010 4.103 4.141 4.095 4.118 472,799 +0.02(+0.37%)
Jul 22, 2010 4.103 4.118 4.088 4.103 341,766 +0.01(+0.19%)
Jul 21, 2010 4.107 4.107 4.088 4.095 197,112 -0.01(-0.28%)
Jul 20, 2010 4.053 4.107 4.027 4.107 3,316 +0.05(+1.13%)
Jul 19, 2010 4.038 4.061 3.981 4.061 241,552 +0.04(+1.05%)
Jul 16, 2010 4.019 4.019 3.908 4.019 229,485 +0.03(+0.86%)
Jul 15, 2010 3.992 3.996 3.931 3.985 191,280 +0.02(+0.38%)
Jul 14, 2010 3.966 3.990 3.954 3.969 2,442 -0.01(-0.19%)
Jul 13, 2010 4.000 4.000 3.962 3.977 1,442 -0.00(-0.09%)
Jul 12, 2010 3.946 3.985 3.931 3.981 227,370 +0.05(+1.36%)
Jul 09, 2010 3.927 3.946 3.920 3.927 116,589 -0.01(-0.19%)
Jul 08, 2010 3.950 3.950 3.870 3.935 1,947 +0.01(+0.29%)
Jul 07, 2010 3.935 3.944 3.897 3.924 1,499 +0.01(+0.29%)
Jul 06, 2010 3.931 3.931 3.855 3.912 3,627 +0.06(+1.59%)
Jul 02, 2010 3.851 3.851 3.790 3.851 93,165 +0.06(+1.51%)
Jul 01, 2010 3.767 3.809 3.755 3.794 119,549 -0.00(-0.10%)
Jun 30, 2010 3.809 3.828 3.759 3.797 786,590 -0.03(-0.80%)
Jun 29, 2010 3.931 3.931 3.824 3.828 175,213 -0.11(-2.72%)
Jun 25, 2010 3.935 3.950 3.920 3.935 97,584 -0.00(-0.10%)
Jun 24, 2010 3.946 3.950 3.912 3.939 89,054 -0.00(-0.10%)
Jun 23, 2010 3.935 3.950 3.905 3.943 169,405 +0.03(+0.73%)
Jun 22, 2010 3.901 3.950 3.901 3.914 78,785 -0.00(-0.06%)
Jun 21, 2010 3.912 3.950 3.882 3.916 185,136 +0.03(+0.87%)
Jun 18, 2010 3.882 3.976 3.882 3.882 181,689 -0.02(-0.58%)
Jun 17, 2010 3.905 3.924 3.875 3.905 109,570 -0.00(-0.10%)
Jun 16, 2010 3.890 3.946 3.886 3.909 256,971 +0.02(+0.39%)
Jun 15, 2010 3.909 3.928 3.867 3.894 1,132 -0.01(-0.19%)
Jun 14, 2010 3.905 3.905 3.871 3.901 199,839 +0.02(+0.48%)
Jun 11, 2010 3.822 3.882 3.822 3.882 116,582 +0.06(+1.57%)
Jun 10, 2010 3.800 3.830 3.796 3.822 75,864 +0.05(+1.20%)
Jun 09, 2010 3.803 3.818 3.777 3.777 84,152 +0.01(+0.20%)
Jun 08, 2010 3.777 3.796 3.762 3.769 287 -0.01(-0.20%)
Jun 07, 2010 3.837 3.837 3.769 3.777 118,480 -0.04(-0.96%)
Jun 04, 2010 3.814 3.860 3.811 3.814 206,218 -0.08(-2.05%)
Jun 03, 2010 3.818 3.909 3.818 3.894 227,215 +0.06(+1.67%)
Jun 02, 2010 3.792 3.833 3.777 3.830 614 +0.06(+1.70%)
Jun 01, 2010 3.766 3.814 3.762 3.766 88,892 -0.02(-0.50%)
May 28, 2010 3.785 3.845 3.751 3.785 95,848 -0.03(-0.89%)
May 27, 2010 3.879 3.879 3.796 3.818 204,193 +0.06(+1.60%)
May 26, 2010 3.683 3.777 3.683 3.758 292,171 +0.08(+2.15%)
May 25, 2010 3.578 3.679 3.559 3.679 187,662 +0.03(+0.93%)
May 24, 2010 3.683 3.732 3.585 3.645 260,854 -0.04(-1.02%)
May 21, 2010 3.578 3.736 3.578 3.683 170,620 +0.06(+1.56%)
May 20, 2010 3.653 3.653 3.615 3.627 483,852 -0.19(-5.02%)
May 19, 2010 3.807 3.875 3.769 3.818 321,084 -0.02(-0.39%)
May 18, 2010 3.811 3.856 3.811 3.833 338,923 +0.05(+1.39%)
May 17, 2010 3.852 3.856 3.758 3.781 205,418 -0.08(-1.95%)
May 14, 2010 3.856 3.912 3.837 3.856 144,280 -0.07(-1.73%)
May 13, 2010 3.954 3.954 3.911 3.924 161,930 -0.00(-0.10%)
May 12, 2010 3.946 3.997 3.920 3.928 171,016 +0.00(+0.00%)
May 11, 2010 3.871 3.965 3.867 3.928 276 +0.10(+2.65%)
May 10, 2010 3.811 3.833 3.769 3.826 182,890 +0.15(+4.09%)
May 07, 2010 3.630 3.747 3.611 3.675 485,673 +0.06(+1.77%)
May 06, 2010 3.946 3.946 3.480 3.611 1,036,155 -0.34(-8.66%)
May 05, 2010 3.979 3.984 3.950 3.954 409,917 -0.10(-2.50%)
May 04, 2010 4.063 4.089 4.037 4.055 234,584 -0.03(-0.65%)
May 03, 2010 4.070 4.089 4.061 4.082 159,607 +0.01(+0.28%)
Apr 30, 2010 4.097 4.116 4.067 4.070 128,950 -0.03(-0.82%)
Apr 29, 2010 4.116 4.116 4.104 4.104 167,539 +0.01(+0.18%)
Apr 28, 2010 4.104 4.112 4.086 4.097 253,616 -0.02(-0.37%)
Apr 27, 2010 4.119 4.138 4.093 4.112 339,970 -0.01(-0.25%)
Apr 26, 2010 4.055 4.134 4.055 4.122 203,414 +0.04(+1.09%)
Apr 23, 2010 4.078 4.082 4.055 4.078 223,401 +0.02(+0.37%)
Apr 22, 2010 4.063 4.082 4.044 4.063 214,055 -0.01(-0.18%)
Apr 21, 2010 4.033 4.070 4.033 4.070 587 +0.01(+0.19%)
Apr 20, 2010 4.063 4.063 4.006 4.063 619 +0.04(+1.03%)
Apr 19, 2010 4.033 4.048 3.995 4.022 161,128 -0.03(-0.83%)
Apr 16, 2010 4.063 4.070 4.017 4.055 184,291 +0.00(+0.00%)
Apr 15, 2010 4.055 4.055 4.010 4.055 258,693 +0.03(+0.75%)
Apr 14, 2010 3.984 4.025 3.946 4.025 226,109 +0.02(+0.56%)
Apr 13, 2010 3.988 4.006 3.969 4.003 165,487 +0.02(+0.47%)
Apr 12, 2010 3.973 3.995 3.939 3.984 166,840 +0.02(+0.47%)
Apr 09, 2010 3.965 3.980 3.943 3.965 188,177 +0.00(+0.12%)
Apr 08, 2010 3.912 3.969 3.912 3.960 117,135 +0.05(+1.22%)
Apr 07, 2010 3.980 3.984 3.909 3.912 218,217 -0.06(-1.61%)
Apr 06, 2010 3.901 3.991 3.901 3.976 244,161 -0.01(-0.28%)
Apr 05, 2010 3.995 3.995 3.969 3.988 177,895 +0.03(+0.86%)
Apr 01, 2010 3.954 3.954 3.954 3.954 230,464 +0.03(+0.67%)
Mar 31, 2010 3.912 3.950 3.909 3.928 164,456 -0.00(-0.10%)
Mar 30, 2010 3.946 3.969 3.917 3.931 244,578 -0.03(-0.67%)
Mar 29, 2010 3.976 3.976 3.950 3.958 181,984 +0.02(+0.57%)
Mar 26, 2010 3.957 3.957 3.931 3.935 203,411 -0.00(-0.09%)
Mar 25, 2010 3.931 3.954 3.917 3.939 250,246 +0.01(+0.19%)
Mar 24, 2010 3.928 3.946 3.913 3.931 217,302 +0.01(+0.19%)
Mar 23, 2010 3.920 3.933 3.909 3.924 274,919 +0.00(+0.00%)
Mar 22, 2010 3.913 3.924 3.902 3.924 105,170 +0.02(+0.57%)
Mar 19, 2010 3.898 3.924 3.891 3.902 173,602 +0.00(+0.00%)
Mar 18, 2010 3.902 3.905 3.891 3.902 217,626 -0.00(-0.09%)
Mar 17, 2010 3.935 3.946 3.891 3.905 398,809 -0.02(-0.47%)
Mar 16, 2010 3.872 3.924 3.872 3.924 433,217 +0.04(+1.15%)
Mar 15, 2010 3.887 3.887 3.876 3.879 195,007 -0.01(-0.29%)
Mar 12, 2010 3.887 3.913 3.883 3.891 208,890 -0.01(-0.19%)
Mar 11, 2010 3.854 3.939 3.854 3.898 315,183 +0.03(+0.86%)
Mar 10, 2010 3.868 3.872 3.857 3.865 297,282 +0.00(+0.02%)
Mar 09, 2010 3.865 3.931 3.861 3.864 455,882 -0.02(-0.50%)
Mar 08, 2010 3.924 3.924 3.879 3.883 263,052 -0.02(-0.57%)
Mar 05, 2010 3.868 3.917 3.861 3.905 256,000 +0.04(+0.96%)
Mar 04, 2010 3.854 3.872 3.842 3.868 149,040 +0.02(+0.48%)
Mar 03, 2010 3.868 3.868 3.828 3.850 210,368 -0.00(-0.10%)
Mar 02, 2010 3.828 3.854 3.809 3.854 184,052 +0.04(+0.97%)
Mar 01, 2010 3.794 3.835 3.772 3.816 257,714 +0.02(+0.59%)
Feb 26, 2010 3.779 3.795 3.742 3.794 297,563 +0.02(+0.59%)
Feb 25, 2010 3.750 3.779 3.728 3.772 233,292 +0.01(+0.20%)
Feb 24, 2010 3.761 3.772 3.746 3.765 206,574 +0.01(+0.20%)
Feb 23, 2010 3.750 3.757 3.728 3.757 264,688 -0.00(-0.10%)
Feb 22, 2010 3.765 3.765 3.746 3.761 150,681 +0.01(+0.30%)
Feb 19, 2010 3.724 3.761 3.694 3.750 107,775 -0.01(-0.30%)
Feb 18, 2010 3.761 3.761 3.746 3.761 150,055 +0.00(+0.10%)
Feb 17, 2010 3.742 3.761 3.742 3.757 148,711 +0.00(+0.00%)
Feb 16, 2010 3.724 3.761 3.687 3.757 284,125 +0.06(+1.71%)
Feb 12, 2010 3.672 3.694 3.694 3.694 211,858 -0.00(-0.13%)
Feb 11, 2010 3.668 3.705 3.668 3.699 221,480 +0.01(+0.23%)
Feb 10, 2010 3.698 3.702 3.587 3.690 200,699 +0.01(+0.30%)
Feb 09, 2010 3.620 3.683 3.583 3.679 303,827 +0.10(+2.69%)
Feb 08, 2010 3.594 3.594 3.553 3.583 415,631 +0.03(+0.83%)
Feb 05, 2010 3.627 3.633 3.409 3.553 1,322,967 -0.10(-2.76%)
Feb 04, 2010 3.746 3.776 3.631 3.654 593,949 -0.13(-3.41%)
Feb 03, 2010 3.757 3.805 3.757 3.783 304,633 +0.01(+0.20%)
Feb 02, 2010 3.750 3.787 3.750 3.776 166,871 +0.00(+0.00%)
Feb 01, 2010 3.702 3.779 3.702 3.776 176,355 +0.05(+1.39%)
Jan 29, 2010 3.753 3.776 3.702 3.724 251,680 -0.04(-0.98%)
Jan 28, 2010 3.768 3.772 3.742 3.761 165,703 +0.00(+0.10%)
Jan 27, 2010 3.768 3.776 3.750 3.757 212,722 -0.00(-0.00%)
Jan 26, 2010 3.746 3.791 3.731 3.757 177,618 +0.01(+0.30%)
Jan 25, 2010 3.783 3.783 3.731 3.746 172,450 -0.04(-1.08%)
Jan 22, 2010 3.779 3.791 3.765 3.787 173,116 -0.01(-0.39%)
Jan 21, 2010 3.824 3.824 3.788 3.802 193,493 -0.01(-0.29%)
Jan 20, 2010 3.828 3.831 3.787 3.813 342,903 -0.01(-0.19%)
Jan 19, 2010 3.794 3.824 3.772 3.820 402,617 +0.00(+0.00%)
Jan 15, 2010 3.802 3.820 3.820 3.820 133,052 -0.01(-0.39%)
Jan 14, 2010 3.839 3.850 3.802 3.835 268,620 +0.00(+0.10%)
Jan 13, 2010 3.857 3.857 3.824 3.831 256,478 -0.03(-0.86%)
Jan 12, 2010 3.857 3.865 3.816 3.865 365,333 +0.01(+0.38%)
Jan 11, 2010 3.828 3.854 3.828 3.850 164,118 +0.01(+0.19%)
Jan 08, 2010 3.794 3.842 3.787 3.842 367,943 +0.05(+1.27%)
Jan 07, 2010 3.765 3.798 3.761 3.794 159,344 +0.01(+0.29%)
Jan 06, 2010 3.761 3.816 3.761 3.783 142,617 -0.00(-0.10%)
Jan 05, 2010 3.768 3.787 3.753 3.787 177,184 +0.03(+0.69%)
Jan 04, 2010 3.728 3.761 3.705 3.761 372,890 +0.03(+0.69%)
Dec 31, 2009 3.728 3.735 3.735 3.735 127,115 -0.00(-0.10%)
Dec 30, 2009 3.724 3.750 3.705 3.739 150,832 -0.01(-0.39%)
Dec 29, 2009 3.746 3.753 3.724 3.753 191,096 +0.00(+0.00%)
Dec 28, 2009 3.750 3.765 3.735 3.753 158,699 +0.01(+0.20%)
Dec 24, 2009 3.753 3.753 3.733 3.746 118,373 -0.01(-0.20%)
Dec 23, 2009 3.753 3.753 3.728 3.753 122,200 +0.00(+0.00%)
Dec 22, 2009 3.779 3.816 3.746 3.753 226,416 -0.09(-2.41%)
Dec 21, 2009 3.846 3.854 3.826 3.846 222,645 +0.03(+0.78%)
Dec 18, 2009 3.739 3.835 3.739 3.816 141,041 -0.02(-0.48%)
Dec 17, 2009 3.846 3.846 3.811 3.835 186,408 -0.01(-0.29%)
Dec 16, 2009 3.842 3.850 3.824 3.846 166,364 +0.02(+0.48%)
Dec 15, 2009 3.813 3.839 3.804 3.828 205,009 +0.02(+0.58%)
Dec 14, 2009 3.782 3.820 3.776 3.805 351,267 -0.00(-0.10%)
Dec 11, 2009 3.794 3.809 3.781 3.809 178,204 -0.00(-0.10%)
Dec 10, 2009 3.820 3.820 3.791 3.813 198,234 +0.00(+0.00%)
Dec 09, 2009 3.816 3.842 3.798 3.813 211,421 +0.01(+0.29%)
Dec 08, 2009 3.779 3.816 3.779 3.802 140,825 -0.01(-0.19%)
Dec 07, 2009 3.820 3.835 3.805 3.809 138,569 +0.01(+0.38%)
Dec 04, 2009 3.805 3.818 3.794 3.795 186,314 -0.01(-0.28%)
Dec 03, 2009 3.813 3.824 3.772 3.805 331,419 -0.01(-0.19%)
Dec 02, 2009 3.791 3.827 3.791 3.813 185,596 -0.01(-0.29%)
Dec 01, 2009 3.761 3.872 3.746 3.824 423,927 +0.06(+1.67%)
Nov 30, 2009 3.828 3.846 3.742 3.761 332,796 -0.09(-2.22%)
Nov 27, 2009 3.798 3.857 3.798 3.846 152,872 -0.04(-1.14%)
Nov 25, 2009 3.891 3.891 3.857 3.891 436,010 +0.03(+0.86%)
Nov 24, 2009 3.824 3.857 3.813 3.857 242,757 +0.01(+0.39%)
Nov 23, 2009 3.839 3.868 3.824 3.842 405,737 +0.01(+0.39%)
Nov 20, 2009 3.816 3.846 3.798 3.828 402,447 +0.01(+0.29%)
Nov 19, 2009 3.753 3.865 3.746 3.816 641,888 +0.06(+1.58%)
Nov 18, 2009 3.779 3.779 3.728 3.757 125,703 +0.00(+0.00%)
Nov 17, 2009 3.739 3.757 3.716 3.757 106,779 +0.02(+0.60%)
Nov 16, 2009 3.679 3.750 3.672 3.735 211,086 +0.06(+1.51%)
Nov 13, 2009 3.660 3.679 3.646 3.679 205,789 +0.03(+0.91%)
Nov 12, 2009 3.672 3.687 3.624 3.646 180,819 -0.04(-1.01%)
Nov 11, 2009 3.724 3.731 3.668 3.683 206,649 -0.01(-0.30%)
Nov 10, 2009 3.668 3.694 3.646 3.694 197,144 +0.01(+0.20%)
Nov 09, 2009 3.687 3.724 3.679 3.687 175,788 +0.03(+0.71%)
Nov 06, 2009 3.687 3.702 3.650 3.661 166,032 -0.03(-0.90%)
Nov 05, 2009 3.665 3.694 3.602 3.694 292,351 +0.04(+1.22%)
Nov 04, 2009 3.609 3.657 3.609 3.650 107,187 +0.06(+1.65%)
Nov 03, 2009 3.564 3.613 3.561 3.590 96,985 +0.02(+0.62%)
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.