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 )

7.160 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.005 4.009 3.965 3.991 126,305 -0.01(-0.28%)
Nov 29, 2006 3.968 4.009 3.968 4.002 118,209 +0.04(+0.93%)
Nov 28, 2006 3.957 3.983 3.943 3.965 145,197 +0.02(+0.56%)
Nov 27, 2006 3.968 3.991 3.939 3.942 168,137 -0.06(-1.48%)
Nov 24, 2006 3.965 4.002 3.950 4.002 52,087 +0.05(+1.22%)
Nov 22, 2006 3.942 3.954 3.939 3.954 128,734 +0.01(+0.38%)
Nov 21, 2006 3.979 3.994 3.939 3.939 136,831 -0.03(-0.65%)
Nov 20, 2006 3.998 4.013 3.950 3.965 157,072 -0.01(-0.19%)
Nov 17, 2006 3.942 3.976 3.942 3.972 65,851 +0.01(+0.37%)
Nov 16, 2006 3.954 3.961 3.942 3.957 115,240 +0.01(+0.28%)
Nov 15, 2006 3.950 3.968 3.935 3.946 102,016 -0.00(-0.09%)
Nov 14, 2006 3.939 3.957 3.928 3.950 130,083 +0.02(+0.57%)
Nov 13, 2006 3.976 3.976 3.928 3.928 137,910 -0.04(-1.03%)
Nov 10, 2006 3.991 3.994 3.961 3.968 87,172 -0.01(-0.37%)
Nov 09, 2006 4.005 4.009 3.968 3.983 160,580 -0.01(-0.37%)
Nov 08, 2006 3.961 4.013 3.954 3.998 136,021 +0.04(+0.94%)
Nov 07, 2006 3.950 3.976 3.939 3.961 175,964 +0.01(+0.28%)
Nov 06, 2006 3.950 3.972 3.931 3.950 120,368 +0.03(+0.76%)
Nov 03, 2006 3.909 3.935 3.905 3.920 80,155 +0.00(+0.09%)
Nov 02, 2006 3.920 3.950 3.894 3.917 171,106 +0.01(+0.19%)
Nov 01, 2006 3.920 3.931 3.879 3.909 136,021 +0.00(+0.09%)
Oct 31, 2006 3.950 3.965 3.876 3.905 159,771 -0.07(-1.68%)
Oct 30, 2006 3.968 3.987 3.946 3.972 73,408 +0.02(+0.47%)
Oct 27, 2006 3.972 4.005 3.939 3.954 173,535 -0.01(-0.37%)
Oct 26, 2006 3.946 3.991 3.913 3.968 161,930 +0.04(+1.04%)
Oct 25, 2006 3.928 3.965 3.891 3.928 219,685 -0.03(-0.84%)
Oct 24, 2006 3.846 3.983 3.846 3.961 198,904 +0.11(+2.79%)
Oct 23, 2006 3.850 3.854 3.846 3.854 87,172 +0.00(+0.00%)
Oct 20, 2006 3.839 3.854 3.835 3.854 56,135 +0.00(+0.10%)
Oct 19, 2006 3.820 3.850 3.820 3.850 52,897 +0.02(+0.48%)
Oct 18, 2006 3.842 3.842 3.802 3.831 205,111 -0.01(-0.19%)
Oct 17, 2006 3.820 3.839 3.794 3.839 159,231 +0.01(+0.19%)
Oct 16, 2006 3.791 3.835 3.788 3.831 93,109 +0.01(+0.39%)
Oct 13, 2006 3.816 3.850 3.779 3.816 119,828 +0.03(+0.78%)
Oct 12, 2006 3.813 3.842 3.787 3.787 190,268 +0.01(+0.20%)
Oct 11, 2006 3.831 3.835 3.776 3.779 171,915 -0.05(-1.35%)
Oct 10, 2006 3.842 3.854 3.809 3.831 248,832 -0.00(-0.10%)
Oct 09, 2006 3.809 3.846 3.809 3.835 119,288 +0.01(+0.39%)
Oct 06, 2006 3.805 3.831 3.802 3.820 72,328 -0.00(-0.10%)
Oct 05, 2006 3.828 3.835 3.820 3.824 109,572 -0.00(-0.10%)
Oct 04, 2006 3.820 3.846 3.805 3.828 150,865 +0.00(+0.10%)
Oct 03, 2006 3.776 3.835 3.759 3.824 141,958 +0.06(+1.57%)
Oct 02, 2006 3.731 3.765 3.728 3.765 191,347 +0.01(+0.40%)
Sep 29, 2006 3.750 3.750 3.728 3.750 111,461 +0.00(+0.10%)
Sep 28, 2006 3.757 3.757 3.735 3.746 101,476 -0.01(-0.30%)
Sep 27, 2006 3.739 3.757 3.731 3.757 180,822 -0.02(-0.49%)
Sep 26, 2006 3.742 3.776 3.724 3.776 191,077 +0.04(+1.09%)
Sep 25, 2006 3.768 3.772 3.731 3.735 238,847 -0.03(-0.69%)
Sep 22, 2006 3.779 3.787 3.735 3.761 170,836 -0.01(-0.29%)
Sep 21, 2006 3.794 3.798 3.772 3.772 157,342 -0.01(-0.39%)
Sep 20, 2006 3.776 3.794 3.768 3.787 168,677 +0.02(+0.49%)
Sep 19, 2006 3.735 3.779 3.735 3.768 133,052 +0.04(+1.19%)
Sep 18, 2006 3.709 3.724 3.690 3.724 172,185 +0.00(+0.10%)
Sep 15, 2006 3.753 3.765 3.720 3.720 169,217 -0.02(-0.50%)
Sep 14, 2006 3.739 3.753 3.728 3.739 86,362 +0.01(+0.20%)
Sep 13, 2006 3.802 3.805 3.731 3.731 244,514 -0.06(-1.56%)
Sep 12, 2006 3.742 3.791 3.735 3.791 176,503 +0.03(+0.79%)
Sep 11, 2006 3.794 3.805 3.761 3.761 136,831 -0.03(-0.69%)
Sep 08, 2006 3.835 3.839 3.761 3.787 162,470 -0.05(-1.26%)
Sep 07, 2006 3.820 3.842 3.816 3.835 51,008 -0.01(-0.38%)
Sep 06, 2006 3.898 3.905 3.842 3.850 148,436 -0.05(-1.24%)
Sep 05, 2006 3.868 3.898 3.846 3.898 135,211 +0.07(+1.74%)
Sep 01, 2006 3.835 3.854 3.820 3.831 69,899 -0.00(-0.10%)
Aug 31, 2006 3.876 3.891 3.835 3.835 78,806 -0.04(-1.05%)
Aug 30, 2006 3.857 3.883 3.837 3.876 106,064 +0.04(+1.16%)
Aug 29, 2006 3.831 3.850 3.813 3.831 117,669 +0.01(+0.29%)
Aug 28, 2006 3.761 3.820 3.742 3.820 238,847 +0.07(+1.78%)
Aug 25, 2006 3.757 3.779 3.731 3.753 139,799 +0.01(+0.20%)
Aug 24, 2006 3.765 3.765 3.742 3.746 221,574 -0.02(-0.49%)
Aug 23, 2006 3.805 3.816 3.761 3.765 121,177 -0.03(-0.88%)
Aug 22, 2006 3.787 3.809 3.768 3.798 116,859 +0.03(+0.69%)
Aug 21, 2006 3.765 3.783 3.761 3.772 66,121 +0.00(+0.10%)
Aug 18, 2006 3.791 3.794 3.742 3.768 141,958 -0.01(-0.29%)
Aug 17, 2006 3.883 3.898 3.776 3.779 157,881 -0.10(-2.49%)
Aug 16, 2006 3.850 3.879 3.842 3.876 184,060 +0.03(+0.77%)
Aug 15, 2006 3.813 3.865 3.809 3.846 217,526 +0.05(+1.27%)
Aug 14, 2006 3.798 3.816 3.791 3.798 154,643 +0.00(+0.00%)
Aug 11, 2006 3.772 3.816 3.772 3.798 117,669 +0.01(+0.29%)
Aug 10, 2006 3.768 3.794 3.750 3.787 145,737 +0.02(+0.49%)
Aug 09, 2006 3.702 3.816 3.690 3.768 224,273 +0.06(+1.70%)
Aug 08, 2006 3.627 3.705 3.624 3.705 182,981 +0.06(+1.52%)
Aug 07, 2006 3.653 3.668 3.635 3.650 190,807 -0.01(-0.41%)
Aug 04, 2006 3.653 3.724 3.653 3.665 225,352 +0.03(+0.82%)
Aug 03, 2006 3.650 3.668 3.624 3.635 164,089 -0.03(-0.71%)
Aug 02, 2006 3.620 3.668 3.620 3.661 92,570 +0.03(+0.82%)
Aug 01, 2006 3.676 3.698 3.609 3.631 126,845 -0.07(-2.00%)
Jul 31, 2006 3.724 3.724 3.687 3.705 113,890 -0.01(-0.40%)
Jul 28, 2006 3.698 3.720 3.687 3.720 83,124 +0.04(+1.01%)
Jul 27, 2006 3.661 3.698 3.650 3.683 146,816 +0.01(+0.20%)
Jul 26, 2006 3.672 3.687 3.661 3.676 71,789 +0.01(+0.30%)
Jul 25, 2006 3.690 3.705 3.639 3.665 93,379 -0.03(-0.90%)
Jul 24, 2006 3.728 3.728 3.668 3.698 218,066 -0.04(-1.19%)
Jul 21, 2006 3.702 3.742 3.668 3.742 195,395 +0.04(+1.20%)
Jul 20, 2006 3.635 3.698 3.635 3.698 177,583 +0.05(+1.42%)
Jul 19, 2006 3.576 3.646 3.576 3.646 230,750 +0.06(+1.76%)
Jul 18, 2006 3.590 3.590 3.561 3.583 98,237 +0.01(+0.21%)
Jul 17, 2006 3.576 3.602 3.550 3.576 291,474 +0.01(+0.31%)
Jul 14, 2006 3.594 3.594 3.557 3.564 157,881 -0.01(-0.21%)
Jul 13, 2006 3.550 3.579 3.542 3.572 116,859 +0.02(+0.63%)
Jul 12, 2006 3.561 3.590 3.502 3.550 256,659 +0.02(+0.52%)
Jul 11, 2006 3.494 3.613 3.476 3.531 218,335 +0.07(+1.92%)
Jul 10, 2006 3.398 3.476 3.398 3.464 232,100 +0.06(+1.63%)
Jul 07, 2006 3.364 3.409 3.357 3.409 116,319 +0.03(+0.88%)
Jul 06, 2006 3.357 3.405 3.357 3.379 124,146 +0.02(+0.66%)
Jul 05, 2006 3.372 3.405 3.357 3.357 177,313 -0.02(-0.55%)
Jul 03, 2006 3.398 3.398 3.357 3.376 137,100 -0.01(-0.22%)
Jun 30, 2006 3.383 3.398 3.372 3.383 99,587 +0.00(+0.11%)
Jun 29, 2006 3.301 3.383 3.301 3.379 101,746 +0.07(+2.13%)
Jun 28, 2006 3.279 3.309 3.272 3.309 164,898 -0.05(-1.54%)
Jun 27, 2006 3.327 3.364 3.313 3.361 186,219 +0.02(+0.67%)
Jun 26, 2006 3.298 3.342 3.290 3.338 404,285 -0.01(-0.44%)
Jun 23, 2006 3.405 3.405 3.342 3.353 268,804 -0.05(-1.52%)
Jun 22, 2006 3.464 3.464 3.398 3.405 92,570 -0.04(-1.18%)
Jun 21, 2006 3.420 3.457 3.394 3.446 123,336 +0.02(+0.54%)
Jun 20, 2006 3.431 3.457 3.424 3.427 116,589 -0.01(-0.43%)
Jun 19, 2006 3.476 3.483 3.435 3.442 148,166 -0.03(-0.75%)
Jun 16, 2006 3.420 3.483 3.416 3.468 83,394 +0.04(+1.08%)
Jun 15, 2006 3.383 3.439 3.381 3.431 123,066 +0.04(+1.20%)
Jun 14, 2006 3.383 3.416 3.376 3.390 157,612 +0.01(+0.22%)
Jun 13, 2006 3.527 3.550 3.335 3.383 545,974 -0.16(-4.60%)
Jun 12, 2006 3.583 3.594 3.546 3.546 116,319 -0.06(-1.54%)
Jun 09, 2006 3.594 3.613 3.587 3.602 61,263 +0.01(+0.21%)
Jun 08, 2006 3.616 3.624 3.527 3.594 287,696 -0.03(-0.72%)
Jun 07, 2006 3.627 3.627 3.598 3.620 79,075 -0.01(-0.20%)
Jun 06, 2006 3.650 3.668 3.613 3.627 90,411 -0.01(-0.20%)
Jun 05, 2006 3.650 3.676 3.631 3.635 125,765 -0.03(-0.91%)
Jun 02, 2006 3.646 3.672 3.646 3.668 133,052 +0.04(+1.02%)
Jun 01, 2006 3.553 3.631 3.546 3.631 106,334 +0.06(+1.77%)
May 31, 2006 3.531 3.579 3.527 3.568 209,969 +0.02(+0.52%)
May 30, 2006 3.516 3.550 3.502 3.550 259,358 -0.00(-0.10%)
May 26, 2006 3.524 3.557 3.505 3.553 220,764 +0.02(+0.52%)
May 25, 2006 3.535 3.557 3.524 3.535 146,276 -0.02(-0.62%)
May 24, 2006 3.535 3.564 3.524 3.557 249,642 +0.02(+0.63%)
May 23, 2006 3.561 3.572 3.527 3.535 203,762 -0.01(-0.21%)
May 22, 2006 3.631 3.639 3.539 3.542 311,715 -0.10(-2.65%)
May 19, 2006 3.639 3.668 3.635 3.639 82,314 -0.01(-0.41%)
May 18, 2006 3.646 3.676 3.639 3.653 68,010 +0.00(+0.00%)
May 17, 2006 3.720 3.720 3.620 3.653 135,211 -0.07(-1.79%)
May 16, 2006 3.728 3.728 3.698 3.720 102,555 -0.01(-0.30%)
May 15, 2006 3.672 3.731 3.665 3.731 97,428 +0.03(+0.90%)
May 12, 2006 3.702 3.724 3.668 3.698 154,103 -0.03(-0.70%)
May 11, 2006 3.742 3.742 3.676 3.724 190,268 -0.02(-0.49%)
May 10, 2006 3.709 3.742 3.694 3.742 133,862 +0.01(+0.30%)
May 09, 2006 3.668 3.739 3.668 3.731 212,668 +0.07(+2.03%)
May 08, 2006 3.653 3.683 3.653 3.657 137,100 +0.00(+0.10%)
May 05, 2006 3.627 3.668 3.627 3.653 119,558 +0.02(+0.51%)
May 04, 2006 3.616 3.639 3.613 3.635 84,473 +0.01(+0.41%)
May 03, 2006 3.631 3.642 3.613 3.620 211,318 -0.01(-0.31%)
May 02, 2006 3.620 3.661 3.609 3.631 246,403 +0.00(+0.10%)
May 01, 2006 3.627 3.642 3.613 3.627 246,943 -0.03(-0.71%)
Apr 28, 2006 3.672 3.690 3.646 3.653 138,450 -0.03(-0.90%)
Apr 27, 2006 3.642 3.694 3.635 3.687 99,317 +0.03(+0.71%)
Apr 26, 2006 3.650 3.672 3.642 3.661 100,666 +0.01(+0.30%)
Apr 25, 2006 3.679 3.687 3.650 3.650 148,436 -0.02(-0.51%)
Apr 24, 2006 3.687 3.698 3.653 3.668 129,814 -0.02(-0.50%)
Apr 21, 2006 3.702 3.717 3.672 3.687 141,688 -0.00(-0.10%)
Apr 20, 2006 3.661 3.690 3.650 3.690 130,893 +0.00(+0.10%)
Apr 19, 2006 3.690 3.702 3.616 3.687 281,758 -0.04(-1.00%)
Apr 18, 2006 3.624 3.724 3.613 3.724 355,976 +0.14(+3.82%)
Apr 17, 2006 3.724 3.724 3.557 3.587 227,511 -0.13(-3.49%)
Apr 13, 2006 3.694 3.716 3.694 3.716 192,966 +0.02(+0.60%)
Apr 12, 2006 3.705 3.716 3.687 3.694 188,108 +0.00(+0.00%)
Apr 11, 2006 3.728 3.739 3.661 3.694 259,088 -0.06(-1.48%)
Apr 10, 2006 3.728 3.798 3.631 3.750 566,485 -0.08(-2.03%)
Apr 07, 2006 3.835 3.854 3.816 3.828 219,955 -0.01(-0.39%)
Apr 06, 2006 3.854 3.872 3.839 3.842 128,734 -0.01(-0.29%)
Apr 05, 2006 3.876 3.879 3.842 3.854 239,116 -0.04(-0.95%)
Apr 04, 2006 3.872 3.917 3.857 3.891 107,953 +0.02(+0.48%)
Apr 03, 2006 3.854 3.894 3.852 3.872 278,789 +0.01(+0.38%)
Mar 31, 2006 3.891 3.909 3.854 3.857 204,841 -0.04(-1.05%)
Mar 30, 2006 3.968 3.968 3.898 3.898 250,991 -0.06(-1.50%)
Mar 29, 2006 3.961 3.991 3.935 3.957 269,343 -0.05(-1.29%)
Mar 28, 2006 4.094 4.094 4.009 4.009 473,376 -0.09(-2.08%)
Mar 27, 2006 4.109 4.117 4.076 4.094 181,901 -0.02(-0.54%)
Mar 24, 2006 4.120 4.120 4.106 4.117 114,700 +0.00(+0.09%)
Mar 23, 2006 4.124 4.124 4.098 4.113 135,481 +0.00(+0.09%)
Mar 22, 2006 4.113 4.131 4.094 4.109 164,359 -0.02(-0.45%)
Mar 21, 2006 4.150 4.172 4.120 4.128 231,020 -0.01(-0.36%)
Mar 20, 2006 4.098 4.146 4.098 4.143 215,367 +0.03(+0.72%)
Mar 17, 2006 4.105 4.113 4.094 4.113 118,209 +0.00(+0.09%)
Mar 16, 2006 4.117 4.117 4.083 4.109 219,955 -0.01(-0.18%)
Mar 15, 2006 4.080 4.117 4.076 4.117 351,658 +0.02(+0.54%)
Mar 14, 2006 4.113 4.113 4.080 4.094 234,528 -0.01(-0.18%)
Mar 13, 2006 4.076 4.120 4.068 4.102 201,603 +0.03(+0.64%)
Mar 10, 2006 4.054 4.076 4.028 4.076 155,722 +0.01(+0.27%)
Mar 09, 2006 4.024 4.065 4.024 4.065 136,291 +0.04(+1.01%)
Mar 08, 2006 4.057 4.068 4.009 4.024 192,966 -0.04(-1.00%)
Mar 07, 2006 4.128 4.128 4.065 4.065 317,113 -0.06(-1.53%)
Mar 06, 2006 4.098 4.150 4.098 4.128 205,651 -0.01(-0.18%)
Mar 03, 2006 4.146 4.157 4.118 4.135 241,815 -0.02(-0.45%)
Mar 02, 2006 4.176 4.209 4.143 4.154 392,141 -0.03(-0.62%)
Mar 01, 2006 4.154 4.180 4.150 4.180 291,744 +0.02(+0.53%)
Feb 28, 2006 4.150 4.161 4.131 4.157 359,215 +0.01(+0.18%)
Feb 27, 2006 4.117 4.157 4.117 4.150 478,233 +0.02(+0.54%)
Feb 24, 2006 4.161 4.161 4.120 4.128 345,990 -0.05(-1.24%)
Feb 23, 2006 4.080 4.220 4.080 4.180 419,669 +0.10(+2.55%)
Feb 22, 2006 4.072 4.076 4.046 4.076 221,034 +0.02(+0.55%)
Feb 21, 2006 4.020 4.054 3.994 4.054 370,280 +0.06(+1.58%)
Feb 17, 2006 3.968 4.005 3.952 3.991 218,335 +0.02(+0.47%)
Feb 16, 2006 3.924 3.972 3.917 3.972 184,330 +0.06(+1.42%)
Feb 15, 2006 3.876 3.917 3.876 3.917 123,606 +0.01(+0.19%)
Feb 14, 2006 3.883 3.909 3.872 3.909 113,621 +0.00(+0.00%)
Feb 13, 2006 3.883 3.909 3.876 3.909 112,811 +0.03(+0.86%)
Feb 10, 2006 3.883 3.887 3.868 3.876 97,428 -0.00(-0.10%)
Feb 09, 2006 3.868 3.887 3.865 3.879 154,373 -0.00(-0.10%)
Feb 08, 2006 3.879 3.887 3.868 3.883 66,391 +0.01(+0.19%)
Feb 07, 2006 3.868 3.883 3.857 3.876 92,570 +0.01(+0.19%)
Feb 06, 2006 3.854 3.887 3.854 3.868 424,796 +0.00(+0.00%)
Feb 03, 2006 3.928 3.931 3.857 3.868 249,102 -0.07(-1.79%)
Feb 02, 2006 3.972 3.976 3.931 3.939 96,348 -0.03(-0.75%)
Feb 01, 2006 3.920 3.983 3.917 3.968 224,003 -0.00(-0.08%)
Jan 31, 2006 3.965 3.979 3.928 3.972 246,403 +0.00(+0.08%)
Jan 30, 2006 3.928 3.968 3.922 3.968 154,373 +0.03(+0.66%)
Jan 27, 2006 3.920 3.942 3.917 3.942 77,996 +0.02(+0.57%)
Jan 26, 2006 3.905 3.920 3.854 3.920 330,337 -0.02(-0.47%)
Jan 25, 2006 3.935 3.946 3.924 3.939 177,043 -0.00(-0.09%)
Jan 24, 2006 3.905 3.946 3.891 3.942 238,847 +0.04(+1.14%)
Jan 23, 2006 3.909 3.942 3.892 3.898 266,645 +0.03(+0.67%)
Jan 20, 2006 3.891 3.905 3.868 3.872 204,841 -0.02(-0.48%)
Jan 19, 2006 3.872 3.939 3.861 3.891 83,663 +0.03(+0.77%)
Jan 18, 2006 3.779 3.876 3.779 3.861 191,347 +0.01(+0.19%)
Jan 17, 2006 3.935 3.957 3.742 3.854 448,546 -0.09(-2.35%)
Jan 13, 2006 3.931 3.946 3.917 3.946 248,562 +0.00(+0.00%)
Jan 12, 2006 3.942 3.946 3.909 3.946 83,124 +0.02(+0.47%)
Jan 11, 2006 3.946 3.961 3.917 3.928 176,773 -0.03(-0.84%)
Jan 10, 2006 3.928 4.017 3.909 3.961 310,636 -0.00(-0.09%)
Jan 09, 2006 3.939 4.002 3.939 3.965 214,017 +0.03(+0.66%)
Jan 06, 2006 3.983 3.994 3.920 3.939 235,338 +0.01(+0.38%)
Jan 05, 2006 3.891 3.950 3.820 3.924 320,891 +0.05(+1.24%)
Jan 04, 2006 3.928 3.935 3.839 3.876 242,085 -0.01(-0.38%)
Jan 03, 2006 4.031 4.031 3.887 3.891 257,469 -0.14(-3.49%)
Dec 30, 2005 3.894 4.031 3.892 4.031 311,715 +0.13(+3.23%)
Dec 29, 2005 3.835 3.905 3.831 3.905 87,442 +0.06(+1.64%)
Dec 28, 2005 3.809 3.842 3.809 3.842 59,914 +0.03(+0.68%)
Dec 27, 2005 3.824 3.839 3.798 3.816 89,871 +0.00(+0.10%)
Dec 23, 2005 3.813 3.846 3.809 3.813 127,924 +0.02(+0.49%)
Dec 22, 2005 3.787 3.798 3.757 3.794 97,967 +0.03(+0.69%)
Dec 21, 2005 3.783 3.787 3.720 3.768 138,720 -0.12(-3.14%)
Dec 20, 2005 3.883 3.891 3.857 3.891 113,351 +0.02(+0.48%)
Dec 19, 2005 3.891 3.898 3.846 3.872 127,115 +0.00(+0.00%)
Dec 16, 2005 3.857 3.879 3.846 3.872 173,535 +0.03(+0.77%)
Dec 15, 2005 3.917 3.917 3.820 3.842 114,160 -0.05(-1.24%)
Dec 14, 2005 3.920 3.921 3.887 3.891 86,362 -0.04(-0.94%)
Dec 13, 2005 3.872 3.928 3.865 3.928 115,240 +0.06(+1.44%)
Dec 12, 2005 3.868 3.876 3.854 3.872 181,361 +0.03(+0.77%)
Dec 09, 2005 3.850 3.850 3.816 3.842 70,709 -0.01(-0.19%)
Dec 08, 2005 3.850 3.857 3.835 3.850 157,612 +0.01(+0.39%)
Dec 07, 2005 3.850 3.850 3.831 3.835 166,248 -0.01(-0.29%)
Dec 06, 2005 3.787 3.846 3.781 3.846 257,199 +0.05(+1.37%)
Dec 05, 2005 3.798 3.802 3.784 3.794 99,856 +0.01(+0.29%)
Dec 02, 2005 3.794 3.802 3.765 3.783 117,399 -0.00(-0.10%)
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.