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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 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 31, 2016 5.591 5.610 5.585 5.597 81,290 +0.01(+0.11%)
Oct 28, 2016 5.627 5.627 5.591 5.591 77,217 -0.02(-0.32%)
Oct 27, 2016 5.639 5.639 5.585 5.609 101,267 -0.03(-0.59%)
Oct 26, 2016 5.651 5.669 5.627 5.642 130,174 -0.01(-0.16%)
Oct 25, 2016 5.633 5.663 5.615 5.651 58,136 +0.04(+0.64%)
Oct 24, 2016 5.633 5.633 5.615 5.615 61,578 +0.01(+0.21%)
Oct 21, 2016 5.597 5.627 5.597 5.603 66,575 +0.01(+0.21%)
Oct 20, 2016 5.627 5.627 5.585 5.591 96,205 -0.03(-0.53%)
Oct 19, 2016 5.609 5.639 5.597 5.621 112,317 +0.01(+0.11%)
Oct 18, 2016 5.615 5.645 5.591 5.615 164,918 +0.02(+0.32%)
Oct 17, 2016 5.645 5.645 5.585 5.597 134,547 -0.05(-0.96%)
Oct 14, 2016 5.699 5.699 5.645 5.651 152,814 -0.02(-0.42%)
Oct 13, 2016 5.705 5.711 5.663 5.675 97,689 -0.05(-0.94%)
Oct 12, 2016 5.705 5.735 5.693 5.729 101,715 +0.01(+0.21%)
Oct 11, 2016 5.753 5.771 5.705 5.717 171,907 -0.05(-0.83%)
Oct 10, 2016 5.813 5.825 5.753 5.765 138,574 +0.01(+0.21%)
Oct 07, 2016 5.747 5.789 5.735 5.753 437,799 +0.02(+0.31%)
Oct 06, 2016 5.747 5.747 5.729 5.735 19,659 -0.02(-0.31%)
Oct 05, 2016 5.753 5.765 5.747 5.753 60,277 +0.00(+0.00%)
Oct 04, 2016 5.771 5.789 5.747 5.753 48,841 -0.04(-0.62%)
Oct 03, 2016 5.789 5.801 5.783 5.789 105,560 -0.01(-0.10%)
Sep 30, 2016 5.789 5.819 5.771 5.795 61,459 +0.04(+0.63%)
Sep 29, 2016 5.789 5.789 5.741 5.759 137,749 -0.04(-0.62%)
Sep 28, 2016 5.795 5.795 5.759 5.795 127,820 +0.03(+0.52%)
Sep 27, 2016 5.771 5.783 5.742 5.765 130,259 +0.01(+0.17%)
Sep 26, 2016 5.765 5.783 5.718 5.755 169,158 -0.02(-0.38%)
Sep 23, 2016 5.812 5.824 5.771 5.777 148,523 -0.02(-0.40%)
Sep 22, 2016 5.789 5.801 5.785 5.800 59,514 +0.05(+0.82%)
Sep 21, 2016 5.694 5.777 5.694 5.753 127,918 +0.04(+0.62%)
Sep 20, 2016 5.700 5.719 5.694 5.718 67,314 +0.01(+0.21%)
Sep 19, 2016 5.700 5.718 5.675 5.706 59,638 +0.02(+0.31%)
Sep 16, 2016 5.718 5.718 5.647 5.688 66,822 -0.02(-0.41%)
Sep 15, 2016 5.724 5.724 5.688 5.712 74,869 -0.01(-0.10%)
Sep 14, 2016 5.724 5.759 5.682 5.718 116,022 +0.01(+0.21%)
Sep 13, 2016 5.783 5.783 5.694 5.706 75,941 -0.08(-1.43%)
Sep 12, 2016 5.783 5.812 5.730 5.789 106,115 +0.00(+0.00%)
Sep 09, 2016 5.883 5.883 5.771 5.789 67,304 -0.11(-1.81%)
Sep 08, 2016 5.860 5.901 5.860 5.895 161,723 +0.02(+0.30%)
Sep 07, 2016 5.854 5.895 5.854 5.878 89,580 +0.04(+0.61%)
Sep 06, 2016 5.818 5.866 5.789 5.842 232,224 +0.02(+0.30%)
Sep 02, 2016 5.824 5.824 5.824 5.824 185,692 +0.01(+0.20%)
Sep 01, 2016 5.830 5.830 5.783 5.812 108,885 -0.01(-0.10%)
Aug 31, 2016 5.824 5.836 5.801 5.818 162,330 +0.01(+0.20%)
Aug 30, 2016 5.848 5.848 5.801 5.807 40,869 -0.03(-0.51%)
Aug 29, 2016 5.812 5.836 5.807 5.836 35,014 +0.04(+0.71%)
Aug 26, 2016 5.812 5.824 5.795 5.795 95,635 -0.00(-0.00%)
Aug 25, 2016 5.812 5.842 5.783 5.795 177,299 -0.01(-0.10%)
Aug 24, 2016 5.830 5.836 5.801 5.801 33,154 -0.01(-0.20%)
Aug 23, 2016 5.842 5.842 5.795 5.812 142,107 -0.02(-0.30%)
Aug 22, 2016 5.818 5.842 5.812 5.830 52,269 +0.01(+0.10%)
Aug 19, 2016 5.812 5.824 5.802 5.824 51,063 +0.01(+0.10%)
Aug 18, 2016 5.783 5.824 5.783 5.818 70,549 +0.02(+0.31%)
Aug 17, 2016 5.807 5.812 5.783 5.801 47,931 +0.00(+0.00%)
Aug 16, 2016 5.777 5.812 5.777 5.801 57,067 -0.01(-0.10%)
Aug 15, 2016 5.795 5.818 5.790 5.807 53,830 +0.04(+0.61%)
Aug 12, 2016 5.765 5.777 5.738 5.771 86,874 +0.04(+0.62%)
Aug 11, 2016 5.765 5.771 5.736 5.736 112,559 +0.00(+0.00%)
Aug 10, 2016 5.730 5.742 5.718 5.736 93,732 +0.02(+0.31%)
Aug 09, 2016 5.724 5.730 5.700 5.718 78,555 +0.02(+0.31%)
Aug 08, 2016 5.700 5.712 5.682 5.700 72,805 +0.02(+0.31%)
Aug 05, 2016 5.676 5.688 5.665 5.682 64,070 +0.03(+0.52%)
Aug 04, 2016 5.665 5.671 5.641 5.653 157,006 +0.00(+0.00%)
Aug 03, 2016 5.671 5.671 5.653 5.653 45,327 -0.01(-0.21%)
Aug 02, 2016 5.682 5.682 5.647 5.665 89,683 -0.01(-0.10%)
Aug 01, 2016 5.653 5.683 5.653 5.671 225,069 -0.01(-0.10%)
Jul 29, 2016 5.659 5.676 5.623 5.676 314,665 +0.02(+0.42%)
Jul 28, 2016 5.647 5.653 5.611 5.653 209,198 +0.02(+0.31%)
Jul 27, 2016 5.641 5.641 5.611 5.635 77,223 +0.02(+0.42%)
Jul 26, 2016 5.611 5.623 5.606 5.611 104,087 -0.00(-0.00%)
Jul 25, 2016 5.635 5.647 5.588 5.611 94,194 -0.04(-0.63%)
Jul 22, 2016 5.653 5.653 5.612 5.647 87,495 +0.01(+0.21%)
Jul 21, 2016 5.653 5.659 5.626 5.635 99,293 +0.01(+0.11%)
Jul 20, 2016 5.629 5.647 5.617 5.629 113,675 +0.02(+0.32%)
Jul 19, 2016 5.635 5.635 5.594 5.611 182,630 -0.01(-0.11%)
Jul 18, 2016 5.635 5.641 5.606 5.617 117,630 +0.01(+0.11%)
Jul 15, 2016 5.647 5.669 5.602 5.611 253,993 +0.00(+0.00%)
Jul 14, 2016 5.594 5.647 5.576 5.611 277,287 +0.01(+0.11%)
Jul 13, 2016 5.617 5.617 5.558 5.606 133,233 +0.01(+0.11%)
Jul 12, 2016 5.617 5.617 5.582 5.600 127,678 -0.02(-0.32%)
Jul 11, 2016 5.576 5.617 5.558 5.617 177,027 +0.07(+1.17%)
Jul 08, 2016 5.558 5.564 5.517 5.552 194,649 +0.02(+0.43%)
Jul 07, 2016 5.535 5.535 5.505 5.529 104,409 +0.01(+0.21%)
Jul 06, 2016 5.493 5.517 5.481 5.517 144,096 +0.03(+0.54%)
Jul 05, 2016 5.487 5.511 5.475 5.487 93,947 +0.01(+0.11%)
Jul 01, 2016 5.493 5.481 5.481 5.481 98,089 +0.01(+0.11%)
Jun 30, 2016 5.481 5.487 5.422 5.475 124,654 +0.02(+0.43%)
Jun 29, 2016 5.452 5.460 5.434 5.452 147,309 +0.05(+0.88%)
Jun 28, 2016 5.410 5.410 5.369 5.404 90,676 +0.09(+1.67%)
Jun 27, 2016 5.287 5.351 5.287 5.316 137,796 +0.03(+0.55%)
Jun 24, 2016 5.246 5.316 5.246 5.287 202,548 -0.09(-1.62%)
Jun 23, 2016 5.415 5.426 5.374 5.374 62,911 +0.01(+0.11%)
Jun 22, 2016 5.409 5.415 5.368 5.368 38,114 -0.02(-0.43%)
Jun 21, 2016 5.409 5.415 5.374 5.391 45,640 -0.02(-0.32%)
Jun 20, 2016 5.391 5.420 5.374 5.409 82,578 +0.05(+0.87%)
Jun 17, 2016 5.345 5.386 5.345 5.362 33,318 +0.03(+0.55%)
Jun 16, 2016 5.345 5.368 5.293 5.333 53,353 -0.05(-0.97%)
Jun 15, 2016 5.403 5.415 5.380 5.386 38,851 +0.01(+0.11%)
Jun 14, 2016 5.415 5.415 5.368 5.380 44,334 -0.04(-0.75%)
Jun 13, 2016 5.438 5.438 5.397 5.420 77,617 -0.01(-0.21%)
Jun 10, 2016 5.438 5.450 5.397 5.432 98,632 -0.02(-0.43%)
Jun 09, 2016 5.484 5.484 5.444 5.455 72,442 -0.03(-0.64%)
Jun 08, 2016 5.450 5.519 5.450 5.490 202,008 +0.08(+1.40%)
Jun 07, 2016 5.409 5.452 5.403 5.415 69,551 +0.03(+0.54%)
Jun 06, 2016 5.322 5.403 5.316 5.386 101,763 +0.08(+1.54%)
Jun 03, 2016 5.287 5.339 5.275 5.304 90,650 +0.02(+0.33%)
Jun 02, 2016 5.287 5.298 5.269 5.287 121,460 +0.00(+0.00%)
Jun 01, 2016 5.275 5.293 5.269 5.287 69,988 +0.02(+0.44%)
May 31, 2016 5.281 5.281 5.246 5.263 123,917 +0.01(+0.11%)
May 27, 2016 5.275 5.258 5.258 5.258 169,705 -0.01(-0.11%)
May 26, 2016 5.304 5.316 5.240 5.263 175,218 -0.04(-0.77%)
May 25, 2016 5.287 5.327 5.275 5.304 111,971 +0.01(+0.22%)
May 24, 2016 5.293 5.327 5.281 5.293 63,296 +0.01(+0.22%)
May 23, 2016 5.293 5.310 5.263 5.281 83,119 +0.00(+0.01%)
May 20, 2016 5.310 5.310 5.275 5.280 57,368 -0.02(-0.34%)
May 19, 2016 5.316 5.316 5.281 5.298 46,441 -0.03(-0.55%)
May 18, 2016 5.287 5.327 5.281 5.327 148,914 +0.03(+0.55%)
May 17, 2016 5.293 5.298 5.269 5.298 131,558 +0.02(+0.33%)
May 16, 2016 5.275 5.298 5.246 5.281 117,770 +0.03(+0.55%)
May 13, 2016 5.263 5.298 5.252 5.252 83,657 +0.00(+0.00%)
May 12, 2016 5.293 5.293 5.252 5.252 37,397 -0.00(-0.02%)
May 11, 2016 5.287 5.293 5.252 5.253 37,113 -0.02(-0.42%)
May 10, 2016 5.298 5.298 5.275 5.275 47,359 +0.02(+0.39%)
May 09, 2016 5.287 5.293 5.252 5.255 43,630 -0.01(-0.19%)
May 06, 2016 5.281 5.281 5.258 5.264 22,857 -0.00(-0.09%)
May 05, 2016 5.234 5.281 5.217 5.269 163,562 +0.05(+1.00%)
May 04, 2016 5.258 5.258 5.199 5.217 51,539 -0.05(-0.99%)
May 03, 2016 5.263 5.275 5.234 5.269 56,283 -0.01(-0.11%)
May 02, 2016 5.258 5.293 5.258 5.275 78,300 +0.02(+0.33%)
Apr 29, 2016 5.252 5.281 5.252 5.258 109,535 +0.01(+0.11%)
Apr 28, 2016 5.258 5.263 5.252 5.252 59,311 -0.01(-0.11%)
Apr 27, 2016 5.263 5.275 5.234 5.258 47,247 +0.01(+0.11%)
Apr 26, 2016 5.263 5.269 5.246 5.252 43,526 -0.01(-0.11%)
Apr 25, 2016 5.240 5.258 5.229 5.258 25,913 +0.01(+0.11%)
Apr 22, 2016 5.263 5.263 5.252 5.252 69,142 +0.01(+0.12%)
Apr 21, 2016 5.258 5.263 5.245 5.245 65,105 -0.01(-0.12%)
Apr 20, 2016 5.269 5.269 5.240 5.252 79,665 +0.00(+0.00%)
Apr 19, 2016 5.234 5.263 5.217 5.252 83,931 +0.02(+0.33%)
Apr 18, 2016 5.223 5.234 5.199 5.234 133,608 +0.02(+0.45%)
Apr 15, 2016 5.217 5.217 5.170 5.211 96,644 +0.01(+0.11%)
Apr 14, 2016 5.194 5.205 5.182 5.205 50,438 +0.03(+0.67%)
Apr 13, 2016 5.188 5.194 5.141 5.170 83,628 +0.01(+0.10%)
Apr 12, 2016 5.153 5.170 5.135 5.165 56,102 +0.02(+0.35%)
Apr 11, 2016 5.124 5.170 5.124 5.147 87,129 +0.02(+0.45%)
Apr 08, 2016 5.118 5.135 5.118 5.124 37,099 +0.05(+0.92%)
Apr 07, 2016 5.112 5.124 5.060 5.077 57,956 -0.03(-0.68%)
Apr 06, 2016 5.106 5.124 5.095 5.112 132,114 +0.02(+0.46%)
Apr 05, 2016 5.089 5.118 5.077 5.089 36,511 +0.00(+0.00%)
Apr 04, 2016 5.124 5.130 5.089 5.089 90,117 -0.03(-0.68%)
Apr 01, 2016 5.101 5.130 5.101 5.124 37,139 +0.02(+0.34%)
Mar 31, 2016 5.170 5.194 5.101 5.106 210,854 -0.05(-1.01%)
Mar 30, 2016 5.182 5.223 5.141 5.159 122,305 +0.01(+0.23%)
Mar 29, 2016 5.153 5.153 5.124 5.147 60,335 +0.02(+0.34%)
Mar 28, 2016 5.124 5.153 5.118 5.130 44,067 +0.01(+0.11%)
Mar 24, 2016 5.187 5.124 5.124 5.124 65,749 -0.07(-1.43%)
Mar 23, 2016 5.255 5.255 5.181 5.198 81,669 -0.05(-0.87%)
Mar 22, 2016 5.233 5.244 5.210 5.244 54,692 +0.01(+0.11%)
Mar 21, 2016 5.193 5.244 5.193 5.238 54,316 +0.06(+1.22%)
Mar 18, 2016 5.147 5.236 5.147 5.175 92,211 +0.05(+0.89%)
Mar 17, 2016 5.055 5.147 5.055 5.130 71,268 +0.07(+1.36%)
Mar 16, 2016 5.010 5.067 5.004 5.061 48,327 +0.06(+1.26%)
Mar 15, 2016 5.055 5.055 4.998 4.998 89,772 -0.06(-1.13%)
Mar 14, 2016 5.067 5.067 5.055 5.055 38,755 -0.01(-0.23%)
Mar 11, 2016 5.044 5.078 5.044 5.067 32,530 +0.05(+0.91%)
Mar 10, 2016 5.038 5.078 5.021 5.021 47,997 -0.03(-0.57%)
Mar 09, 2016 5.038 5.055 5.027 5.050 84,993 +0.04(+0.79%)
Mar 08, 2016 5.032 5.032 4.992 5.010 57,439 -0.01(-0.22%)
Mar 07, 2016 4.998 5.021 4.987 5.021 136,251 +0.02(+0.34%)
Mar 04, 2016 4.964 5.004 4.952 5.004 72,787 +0.05(+1.04%)
Mar 03, 2016 4.918 4.970 4.918 4.952 88,583 +0.03(+0.70%)
Mar 02, 2016 4.930 4.930 4.895 4.918 47,045 +0.00(+0.00%)
Mar 01, 2016 4.861 4.918 4.861 4.918 81,046 +0.07(+1.53%)
Feb 29, 2016 4.821 4.861 4.821 4.844 69,734 +0.02(+0.36%)
Feb 26, 2016 4.804 4.827 4.781 4.827 78,507 +0.03(+0.60%)
Feb 25, 2016 4.758 4.798 4.758 4.798 71,465 +0.03(+0.60%)
Feb 24, 2016 4.752 4.769 4.724 4.769 39,024 +0.01(+0.24%)
Feb 23, 2016 4.758 4.764 4.735 4.758 83,211 +0.00(+0.00%)
Feb 22, 2016 4.758 4.758 4.729 4.758 53,603 +0.03(+0.63%)
Feb 19, 2016 4.706 4.729 4.701 4.728 15,195 +0.02(+0.34%)
Feb 18, 2016 4.695 4.712 4.672 4.712 60,854 +0.03(+0.73%)
Feb 17, 2016 4.655 4.684 4.632 4.678 95,682 +0.06(+1.36%)
Feb 16, 2016 4.632 4.632 4.611 4.615 30,722 -0.02(-0.37%)
Feb 12, 2016 4.649 4.632 4.632 4.632 63,126 +0.01(+0.25%)
Feb 11, 2016 4.626 4.661 4.575 4.621 121,274 -0.05(-0.98%)
Feb 10, 2016 4.644 4.684 4.644 4.666 41,068 +0.02(+0.49%)
Feb 09, 2016 4.621 4.672 4.621 4.644 94,233 -0.03(-0.61%)
Feb 08, 2016 4.644 4.701 4.644 4.672 84,199 -0.07(-1.45%)
Feb 05, 2016 4.752 4.769 4.735 4.741 38,897 -0.01(-0.12%)
Feb 04, 2016 4.769 4.787 4.724 4.746 69,745 -0.02(-0.48%)
Feb 03, 2016 4.729 4.775 4.718 4.769 50,908 +0.05(+1.09%)
Feb 02, 2016 4.706 4.747 4.649 4.718 103,630 -0.04(-0.84%)
Feb 01, 2016 4.764 4.764 4.712 4.758 71,166 -0.03(-0.60%)
Jan 29, 2016 4.758 4.787 4.729 4.787 174,109 +0.05(+0.97%)
Jan 28, 2016 4.718 4.747 4.695 4.741 72,978 +0.05(+0.97%)
Jan 27, 2016 4.706 4.724 4.661 4.695 52,039 -0.02(-0.36%)
Jan 26, 2016 4.684 4.723 4.649 4.712 154,287 +0.06(+1.23%)
Jan 25, 2016 4.684 4.729 4.649 4.655 62,224 -0.02(-0.49%)
Jan 22, 2016 4.632 4.678 4.632 4.678 26,495 +0.10(+2.12%)
Jan 21, 2016 4.518 4.598 4.518 4.581 57,859 +0.08(+1.78%)
Jan 20, 2016 4.598 4.598 4.455 4.501 125,997 -0.14(-2.96%)
Jan 19, 2016 4.689 4.712 4.632 4.638 73,789 +0.01(+0.25%)
Jan 15, 2016 4.689 4.626 4.626 4.626 184,657 -0.09(-1.94%)
Jan 14, 2016 4.689 4.724 4.649 4.718 137,127 +0.05(+0.98%)
Jan 13, 2016 4.775 4.775 4.626 4.672 47,629 -0.07(-1.45%)
Jan 12, 2016 4.809 4.815 4.718 4.741 122,386 -0.06(-1.19%)
Jan 11, 2016 4.827 4.849 4.798 4.798 26,163 -0.02(-0.36%)
Jan 08, 2016 4.878 4.882 4.815 4.815 67,952 -0.03(-0.59%)
Jan 07, 2016 4.849 4.884 4.844 4.844 36,457 -0.06(-1.28%)
Jan 06, 2016 4.901 4.930 4.889 4.907 20,338 -0.01(-0.12%)
Jan 05, 2016 4.901 4.930 4.878 4.912 34,413 +0.03(+0.59%)
Jan 04, 2016 4.878 4.892 4.855 4.884 105,574 -0.02(-0.35%)
Dec 31, 2015 4.878 4.901 4.901 4.901 145,313 +0.01(+0.12%)
Dec 30, 2015 4.918 4.935 4.895 4.895 129,323 -0.01(-0.23%)
Dec 29, 2015 4.930 4.952 4.901 4.907 110,123 +0.00(+0.00%)
Dec 28, 2015 4.907 4.907 4.872 4.907 123,341 +0.01(+0.12%)
Dec 24, 2015 4.935 4.901 4.901 4.901 64,700 -0.01(-0.23%)
Dec 23, 2015 4.935 4.964 4.901 4.912 199,258 +0.01(+0.23%)
Dec 22, 2015 4.907 4.941 4.889 4.901 125,591 +0.02(+0.47%)
Dec 21, 2015 4.901 4.941 4.867 4.878 147,514 -0.02(-0.47%)
Dec 18, 2015 4.867 4.902 4.855 4.901 103,053 +0.03(+0.71%)
Dec 17, 2015 4.809 4.878 4.809 4.867 194,738 +0.05(+0.95%)
Dec 16, 2015 4.781 4.832 4.775 4.821 113,804 +0.06(+1.35%)
Dec 15, 2015 4.734 4.785 4.726 4.757 117,142 +0.04(+0.95%)
Dec 14, 2015 4.751 4.751 4.650 4.712 91,842 -0.01(-0.24%)
Dec 11, 2015 4.835 4.846 4.717 4.723 139,627 -0.12(-2.54%)
Dec 10, 2015 4.863 4.868 4.846 4.846 106,908 +0.00(+0.00%)
Dec 09, 2015 4.857 4.913 4.835 4.846 95,292 -0.01(-0.12%)
Dec 08, 2015 4.885 4.902 4.840 4.852 105,825 -0.03(-0.69%)
Dec 07, 2015 4.885 4.885 4.852 4.885 73,968 -0.02(-0.34%)
Dec 04, 2015 4.896 4.919 4.885 4.902 54,856 -0.01(-0.11%)
Dec 03, 2015 4.952 4.958 4.885 4.908 90,534 -0.03(-0.57%)
Dec 02, 2015 4.997 4.997 4.936 4.936 69,096 -0.05(-1.01%)
Dec 01, 2015 4.969 5.008 4.952 4.986 356,108 +0.03(+0.56%)
Nov 30, 2015 4.930 4.975 4.930 4.958 488,003 +0.04(+0.80%)
Nov 27, 2015 4.913 4.952 4.913 4.919 216,147 -0.02(-0.45%)
Nov 25, 2015 4.913 4.941 4.941 4.941 280,740 +0.02(+0.46%)
Nov 24, 2015 4.880 4.930 4.880 4.919 376,278 +0.03(+0.69%)
Nov 23, 2015 4.874 4.891 4.857 4.885 153,465 +0.02(+0.34%)
Nov 20, 2015 4.852 4.880 4.824 4.868 246,019 +0.04(+0.81%)
Nov 19, 2015 4.785 4.840 4.785 4.829 160,760 +0.05(+1.05%)
Nov 18, 2015 4.779 4.846 4.779 4.779 257,037 +0.00(+0.05%)
Nov 17, 2015 4.829 4.829 4.773 4.777 285,828 -0.06(-1.20%)
Nov 16, 2015 4.818 4.835 4.812 4.835 91,157 +0.02(+0.35%)
Nov 13, 2015 4.818 4.829 4.815 4.818 60,311 +0.01(+0.12%)
Nov 12, 2015 4.874 4.874 4.812 4.812 93,323 -0.06(-1.15%)
Nov 11, 2015 4.880 4.880 4.863 4.868 54,961 +0.00(+0.00%)
Nov 10, 2015 4.868 4.885 4.857 4.868 80,167 -0.01(-0.11%)
Nov 09, 2015 4.880 4.885 4.846 4.874 95,748 -0.03(-0.57%)
Nov 06, 2015 4.902 4.902 4.868 4.902 145,538 -0.03(-0.57%)
Nov 05, 2015 4.936 4.947 4.913 4.930 29,223 -0.00(-0.04%)
Nov 04, 2015 4.936 4.958 4.902 4.932 132,332 +0.00(+0.04%)
Nov 03, 2015 4.930 4.941 4.913 4.930 32,320 +0.00(+0.00%)
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.