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 28, 2014 5.039 5.060 5.028 5.039 60,585 -0.01(-0.21%)
Nov 26, 2014 5.028 5.049 5.049 5.049 107,076 +0.02(+0.31%)
Nov 25, 2014 5.028 5.054 5.028 5.033 344,468 +0.01(+0.10%)
Nov 24, 2014 5.044 5.049 5.012 5.028 175,325 -0.01(-0.13%)
Nov 21, 2014 5.070 5.075 5.012 5.034 282,217 -0.01(-0.29%)
Nov 20, 2014 5.044 5.070 5.039 5.049 142,587 +0.01(+0.10%)
Nov 19, 2014 4.997 5.044 4.986 5.044 713,188 +0.05(+1.05%)
Nov 18, 2014 5.018 5.023 4.986 4.991 225,327 -0.02(-0.31%)
Nov 17, 2014 5.012 5.023 4.997 5.007 140,020 -0.02(-0.31%)
Nov 14, 2014 5.002 5.023 5.002 5.023 75,639 +0.02(+0.31%)
Nov 13, 2014 5.028 5.039 4.991 5.007 78,215 -0.02(-0.42%)
Nov 12, 2014 5.033 5.049 5.028 5.028 215,067 -0.01(-0.10%)
Nov 11, 2014 5.039 5.044 5.032 5.033 118,917 -0.02(-0.31%)
Nov 10, 2014 5.065 5.070 5.039 5.049 92,878 -0.02(-0.41%)
Nov 07, 2014 5.070 5.081 5.065 5.070 74,926 -0.01(-0.10%)
Nov 06, 2014 5.081 5.091 5.075 5.075 54,988 -0.01(-0.21%)
Nov 05, 2014 5.107 5.107 5.086 5.086 152,054 -0.03(-0.51%)
Nov 04, 2014 5.102 5.112 5.091 5.112 93,939 +0.02(+0.31%)
Nov 03, 2014 5.081 5.107 5.081 5.096 161,211 +0.01(+0.10%)
Oct 31, 2014 5.096 5.112 5.075 5.091 154,536 +0.00(+0.04%)
Oct 30, 2014 5.065 5.096 5.065 5.089 82,847 +0.03(+0.58%)
Oct 29, 2014 5.065 5.091 5.060 5.060 196,390 -0.01(-0.10%)
Oct 28, 2014 5.054 5.068 5.054 5.065 149,120 +0.01(+0.17%)
Oct 27, 2014 5.044 5.068 5.054 5.056 144,774 +0.00(+0.03%)
Oct 24, 2014 5.065 5.081 5.049 5.054 103,334 +0.00(+0.00%)
Oct 23, 2014 5.049 5.065 5.044 5.054 74,237 +0.01(+0.21%)
Oct 22, 2014 5.039 5.054 5.039 5.044 69,066 +0.01(+0.10%)
Oct 21, 2014 5.018 5.049 5.018 5.039 209,755 +0.02(+0.42%)
Oct 20, 2014 5.018 5.022 5.007 5.018 78,583 +0.02(+0.31%)
Oct 17, 2014 4.997 5.033 4.986 5.002 106,181 +0.02(+0.32%)
Oct 16, 2014 4.949 4.991 4.923 4.986 108,385 +0.01(+0.11%)
Oct 15, 2014 4.997 5.002 4.939 4.981 210,578 -0.02(-0.32%)
Oct 14, 2014 4.991 5.007 4.991 4.997 272,374 +0.00(+0.00%)
Oct 13, 2014 4.986 5.018 4.986 4.997 200,615 -0.01(-0.10%)
Oct 10, 2014 5.002 5.033 4.991 5.002 286,113 -0.02(-0.31%)
Oct 09, 2014 5.039 5.054 4.986 5.018 212,805 -0.02(-0.42%)
Oct 08, 2014 5.054 5.065 5.039 5.039 399,865 -0.01(-0.10%)
Oct 07, 2014 5.049 5.054 5.039 5.044 209,359 -0.03(-0.52%)
Oct 06, 2014 5.054 5.070 5.039 5.070 111,313 +0.03(+0.52%)
Oct 03, 2014 5.049 5.054 5.044 5.044 53,273 -0.01(-0.21%)
Oct 02, 2014 5.065 5.075 5.044 5.054 179,450 -0.02(-0.31%)
Oct 01, 2014 5.086 5.086 5.054 5.070 168,849 -0.02(-0.41%)
Sep 30, 2014 5.054 5.091 5.054 5.091 248,188 +0.04(+0.83%)
Sep 29, 2014 5.117 5.133 5.033 5.049 690,153 -0.08(-1.64%)
Sep 26, 2014 5.133 5.144 5.117 5.133 42,382 +0.01(+0.20%)
Sep 25, 2014 5.133 5.143 5.112 5.123 76,513 -0.01(-0.20%)
Sep 24, 2014 5.102 5.143 5.086 5.133 106,697 +0.03(+0.51%)
Sep 23, 2014 5.092 5.123 5.092 5.107 72,990 +0.02(+0.31%)
Sep 22, 2014 5.086 5.112 5.076 5.092 87,645 +0.01(+0.10%)
Sep 19, 2014 5.102 5.112 5.076 5.086 182,578 -0.04(-0.71%)
Sep 18, 2014 5.143 5.146 5.107 5.123 128,033 -0.03(-0.50%)
Sep 17, 2014 5.154 5.154 5.138 5.148 112,286 -0.03(-0.50%)
Sep 16, 2014 5.128 5.174 5.123 5.174 77,149 +0.03(+0.50%)
Sep 15, 2014 5.133 5.154 5.128 5.148 79,327 +0.01(+0.10%)
Sep 12, 2014 5.154 5.159 5.128 5.143 136,407 -0.02(-0.30%)
Sep 11, 2014 5.164 5.185 5.148 5.159 225,361 -0.02(-0.40%)
Sep 10, 2014 5.138 5.190 5.138 5.180 99,218 +0.03(+0.50%)
Sep 09, 2014 5.180 5.180 5.138 5.154 227,714 -0.02(-0.40%)
Sep 08, 2014 5.205 5.205 5.174 5.174 152,519 -0.04(-0.79%)
Sep 05, 2014 5.195 5.239 5.195 5.216 94,937 +0.02(+0.30%)
Sep 04, 2014 5.242 5.242 5.190 5.200 479,077 -0.04(-0.69%)
Sep 03, 2014 5.200 5.252 5.200 5.236 263,514 +0.05(+0.90%)
Sep 02, 2014 5.216 5.222 5.190 5.190 86,074 -0.03(-0.50%)
Aug 29, 2014 5.200 5.216 5.216 5.216 96,050 +0.02(+0.40%)
Aug 28, 2014 5.195 5.226 5.195 5.195 75,189 -0.02(-0.40%)
Aug 27, 2014 5.195 5.226 5.195 5.216 174,736 +0.03(+0.60%)
Aug 26, 2014 5.190 5.211 5.185 5.185 102,383 +0.01(+0.10%)
Aug 25, 2014 5.195 5.195 5.164 5.180 108,770 -0.02(-0.30%)
Aug 22, 2014 5.205 5.226 5.185 5.195 94,050 -0.02(-0.40%)
Aug 21, 2014 5.216 5.236 5.205 5.216 187,768 -0.01(-0.20%)
Aug 20, 2014 5.185 5.216 5.185 5.226 103,550 +0.03(+0.60%)
Aug 19, 2014 5.185 5.211 5.185 5.195 82,587 +0.01(+0.10%)
Aug 18, 2014 5.200 5.205 5.190 5.190 50,255 +0.00(+0.00%)
Aug 15, 2014 5.200 5.211 5.195 5.190 58,517 -0.01(-0.28%)
Aug 14, 2014 5.185 5.211 5.185 5.204 28,188 +0.02(+0.38%)
Aug 13, 2014 5.154 5.190 5.154 5.185 75,700 +0.04(+0.70%)
Aug 12, 2014 5.148 5.185 5.148 5.148 152,217 -0.01(-0.10%)
Aug 11, 2014 5.138 5.180 5.138 5.154 97,627 +0.02(+0.40%)
Aug 08, 2014 5.123 5.138 5.117 5.133 113,666 +0.02(+0.30%)
Aug 07, 2014 5.102 5.123 5.102 5.117 141,565 +0.01(+0.20%)
Aug 06, 2014 5.107 5.123 5.097 5.107 166,453 -0.01(-0.20%)
Aug 05, 2014 5.180 5.180 5.097 5.117 165,452 -0.04(-0.85%)
Aug 04, 2014 5.180 5.195 5.138 5.162 200,888 -0.01(-0.25%)
Aug 01, 2014 5.190 5.190 5.112 5.174 190,139 -0.01(-0.10%)
Jul 31, 2014 5.216 5.247 5.174 5.180 168,370 -0.07(-1.28%)
Jul 30, 2014 5.247 5.273 5.247 5.247 53,848 +0.00(+0.00%)
Jul 29, 2014 5.268 5.278 5.231 5.247 71,316 -0.02(-0.39%)
Jul 28, 2014 5.278 5.293 5.278 5.268 168,240 -0.01(-0.20%)
Jul 25, 2014 5.278 5.309 5.278 5.278 90,128 -0.01(-0.20%)
Jul 24, 2014 5.268 5.293 5.268 5.288 55,514 +0.01(+0.24%)
Jul 23, 2014 5.252 5.283 5.252 5.276 91,895 +0.01(+0.26%)
Jul 22, 2014 5.252 5.262 5.226 5.262 95,347 +0.03(+0.59%)
Jul 21, 2014 5.200 5.236 5.200 5.231 100,814 +0.01(+0.10%)
Jul 18, 2014 5.211 5.247 5.200 5.226 129,695 +0.02(+0.30%)
Jul 17, 2014 5.247 5.247 5.211 5.211 83,600 -0.03(-0.59%)
Jul 16, 2014 5.268 5.268 5.231 5.242 94,075 -0.01(-0.10%)
Jul 15, 2014 5.278 5.278 5.231 5.247 111,851 -0.01(-0.20%)
Jul 14, 2014 5.257 5.268 5.242 5.257 129,051 +0.02(+0.30%)
Jul 11, 2014 5.242 5.252 5.231 5.242 98,408 +0.01(+0.10%)
Jul 10, 2014 5.226 5.262 5.226 5.236 110,919 -0.01(-0.10%)
Jul 09, 2014 5.231 5.262 5.216 5.242 160,705 +0.01(+0.20%)
Jul 08, 2014 5.216 5.252 5.195 5.231 118,435 +0.02(+0.40%)
Jul 07, 2014 5.174 5.221 5.148 5.211 159,287 +0.02(+0.30%)
Jul 03, 2014 5.242 5.195 5.195 5.195 58,944 -0.03(-0.59%)
Jul 02, 2014 5.262 5.278 5.216 5.226 88,625 -0.05(-1.00%)
Jul 01, 2014 5.257 5.299 5.236 5.279 123,064 +0.02(+0.41%)
Jun 30, 2014 5.252 5.262 5.231 5.257 94,038 +0.02(+0.40%)
Jun 27, 2014 5.247 5.262 5.236 5.236 72,061 -0.01(-0.20%)
Jun 26, 2014 5.262 5.288 5.242 5.247 142,415 -0.01(-0.10%)
Jun 25, 2014 5.262 5.262 5.242 5.252 81,195 +0.01(+0.10%)
Jun 24, 2014 5.242 5.272 5.226 5.247 101,103 +0.01(+0.19%)
Jun 23, 2014 5.237 5.242 5.224 5.237 82,337 +0.02(+0.39%)
Jun 20, 2014 5.216 5.221 5.186 5.216 47,090 +0.03(+0.49%)
Jun 19, 2014 5.216 5.216 5.186 5.191 76,746 -0.02(-0.29%)
Jun 18, 2014 5.247 5.247 5.191 5.206 101,092 -0.02(-0.39%)
Jun 17, 2014 5.247 5.247 5.226 5.226 102,455 -0.02(-0.39%)
Jun 16, 2014 5.242 5.247 5.221 5.247 75,321 -0.01(-0.10%)
Jun 13, 2014 5.252 5.267 5.252 5.252 40,474 -0.02(-0.39%)
Jun 12, 2014 5.252 5.272 5.247 5.272 88,064 +0.02(+0.29%)
Jun 11, 2014 5.242 5.257 5.232 5.257 55,319 +0.00(+0.00%)
Jun 10, 2014 5.232 5.257 5.213 5.257 47,480 +0.05(+0.98%)
Jun 06, 2014 5.196 5.221 5.196 5.206 104,806 +0.00(+0.00%)
Jun 05, 2014 5.160 5.216 5.160 5.206 148,531 +0.03(+0.59%)
Jun 04, 2014 5.186 5.196 5.150 5.175 142,044 -0.03(-0.49%)
Jun 03, 2014 5.196 5.226 5.196 5.201 140,051 -0.02(-0.39%)
Jun 02, 2014 5.237 5.237 5.216 5.221 66,119 +0.00(+0.00%)
May 30, 2014 5.216 5.242 5.206 5.221 117,101 +0.01(+0.20%)
May 29, 2014 5.211 5.247 5.191 5.211 167,983 +0.02(+0.39%)
May 28, 2014 5.191 5.206 5.183 5.191 87,451 +0.01(+0.20%)
May 27, 2014 5.232 5.232 5.181 5.181 109,806 -0.04(-0.78%)
May 23, 2014 5.226 5.221 5.221 5.221 82,289 +0.01(+0.20%)
May 22, 2014 5.196 5.226 5.196 5.211 94,469 +0.00(+0.09%)
May 21, 2014 5.201 5.211 5.196 5.206 105,527 +0.00(+0.00%)
May 20, 2014 5.211 5.211 5.196 5.206 140,106 -0.02(-0.29%)
May 19, 2014 5.211 5.221 5.206 5.221 63,431 +0.00(+0.00%)
May 16, 2014 5.186 5.226 5.186 5.221 106,178 +0.03(+0.59%)
May 15, 2014 5.221 5.237 5.191 5.191 97,753 -0.04(-0.68%)
May 14, 2014 5.237 5.247 5.226 5.226 69,559 -0.01(-0.25%)
May 13, 2014 5.242 5.247 5.232 5.240 71,093 -0.00(-0.04%)
May 12, 2014 5.257 5.261 5.242 5.242 62,813 -0.02(-0.29%)
May 09, 2014 5.257 5.262 5.252 5.257 98,496 +0.00(+0.00%)
May 08, 2014 5.252 5.257 5.242 5.257 109,536 +0.02(+0.29%)
May 07, 2014 5.242 5.247 5.232 5.242 106,577 +0.01(+0.20%)
May 06, 2014 5.232 5.243 5.226 5.231 40,611 +0.00(+0.09%)
May 05, 2014 5.191 5.247 5.160 5.226 312,439 +0.05(+0.89%)
May 02, 2014 5.196 5.201 5.140 5.181 97,285 -0.02(-0.29%)
May 01, 2014 5.211 5.216 5.186 5.196 126,439 +0.01(+0.20%)
Apr 30, 2014 5.181 5.186 5.165 5.186 90,265 +0.03(+0.49%)
Apr 29, 2014 5.175 5.180 5.150 5.160 127,986 +0.01(+0.10%)
Apr 28, 2014 5.165 5.165 5.140 5.155 130,034 +0.00(+0.00%)
Apr 25, 2014 5.160 5.170 5.145 5.155 97,287 -0.02(-0.39%)
Apr 24, 2014 5.175 5.186 5.160 5.175 238,107 -0.01(-0.10%)
Apr 23, 2014 5.135 5.181 5.118 5.181 309,420 +0.06(+1.20%)
Apr 22, 2014 5.053 5.129 5.053 5.119 227,789 +0.08(+1.52%)
Apr 21, 2014 5.048 5.073 5.043 5.043 224,423 -0.04(-0.70%)
Apr 17, 2014 5.073 5.078 5.078 5.078 86,599 +0.01(+0.10%)
Apr 16, 2014 5.104 5.124 5.073 5.073 137,285 -0.01(-0.20%)
Apr 15, 2014 5.089 5.109 5.048 5.084 149,742 -0.01(-0.10%)
Apr 14, 2014 5.099 5.104 5.073 5.089 83,348 -0.02(-0.40%)
Apr 11, 2014 5.114 5.114 5.099 5.109 65,080 +0.01(+0.20%)
Apr 10, 2014 5.094 5.114 5.094 5.099 99,505 +0.02(+0.40%)
Apr 09, 2014 5.073 5.094 5.048 5.078 104,072 +0.02(+0.40%)
Apr 08, 2014 5.068 5.068 5.034 5.058 159,769 +0.01(+0.10%)
Apr 07, 2014 5.038 5.053 5.017 5.053 93,938 +0.02(+0.41%)
Apr 04, 2014 5.022 5.037 4.997 5.033 158,181 +0.04(+0.72%)
Apr 03, 2014 5.038 5.043 4.982 4.997 102,240 -0.03(-0.51%)
Apr 02, 2014 5.033 5.048 5.017 5.022 146,878 -0.02(-0.40%)
Apr 01, 2014 5.058 5.078 5.043 5.043 144,507 -0.01(-0.20%)
Mar 31, 2014 5.048 5.073 5.027 5.053 233,694 +0.02(+0.30%)
Mar 28, 2014 4.987 5.048 4.987 5.038 82,765 +0.05(+1.02%)
Mar 27, 2014 4.941 5.002 4.941 4.987 317,098 +0.06(+1.14%)
Mar 26, 2014 4.930 4.946 4.920 4.930 118,716 +0.00(+0.00%)
Mar 25, 2014 4.940 4.946 4.920 4.930 106,287 +0.01(+0.10%)
Mar 24, 2014 4.946 4.946 4.895 4.925 77,906 -0.01(-0.20%)
Mar 21, 2014 4.920 4.940 4.915 4.935 132,781 +0.02(+0.31%)
Mar 20, 2014 4.940 4.961 4.910 4.920 161,866 -0.03(-0.51%)
Mar 19, 2014 4.956 4.976 4.925 4.946 257,206 -0.01(-0.20%)
Mar 18, 2014 4.940 4.956 4.930 4.956 89,281 +0.02(+0.41%)
Mar 17, 2014 4.951 4.951 4.920 4.935 134,757 -0.02(-0.30%)
Mar 14, 2014 4.855 4.971 4.855 4.951 385,800 +0.09(+1.76%)
Mar 13, 2014 4.875 4.897 4.865 4.865 135,582 -0.01(-0.21%)
Mar 12, 2014 4.850 4.885 4.850 4.875 50,154 +0.00(+0.00%)
Mar 11, 2014 4.885 4.905 4.875 4.875 126,665 -0.03(-0.51%)
Mar 10, 2014 4.890 4.900 4.850 4.900 299,802 +0.02(+0.31%)
Mar 07, 2014 4.951 4.951 4.880 4.885 239,168 -0.04(-0.72%)
Mar 06, 2014 4.905 4.930 4.903 4.921 130,420 +0.03(+0.52%)
Mar 05, 2014 4.895 4.900 4.885 4.895 129,056 +0.01(+0.21%)
Mar 04, 2014 4.905 4.935 4.880 4.885 225,330 +0.01(+0.21%)
Mar 03, 2014 4.880 4.895 4.850 4.875 279,198 -0.05(-0.92%)
Feb 28, 2014 4.925 4.956 4.920 4.920 129,088 -0.02(-0.31%)
Feb 27, 2014 4.880 4.951 4.880 4.935 199,234 +0.05(+1.01%)
Feb 26, 2014 4.825 4.900 4.825 4.886 560,036 +0.05(+1.06%)
Feb 25, 2014 4.845 4.850 4.825 4.835 123,431 -0.00(-0.00%)
Feb 24, 2014 4.820 4.845 4.815 4.835 119,925 +0.02(+0.42%)
Feb 21, 2014 4.805 4.815 4.798 4.815 101,394 +0.03(+0.52%)
Feb 20, 2014 4.774 4.795 4.774 4.790 79,428 +0.03(+0.53%)
Feb 19, 2014 4.764 4.795 4.764 4.764 68,158 -0.01(-0.11%)
Feb 18, 2014 4.769 4.774 4.754 4.769 170,540 +0.00(+0.00%)
Feb 14, 2014 4.764 4.769 4.769 4.769 77,319 +0.00(+0.00%)
Feb 13, 2014 4.769 4.785 4.764 4.769 128,408 -0.01(-0.21%)
Feb 12, 2014 4.779 4.795 4.769 4.779 146,997 -0.01(-0.11%)
Feb 11, 2014 4.754 4.805 4.754 4.785 168,616 +0.04(+0.74%)
Feb 10, 2014 4.724 4.764 4.724 4.749 122,228 +0.02(+0.32%)
Feb 07, 2014 4.729 4.739 4.724 4.734 126,212 +0.03(+0.64%)
Feb 06, 2014 4.689 4.744 4.689 4.704 342,554 +0.02(+0.43%)
Feb 05, 2014 4.669 4.719 4.669 4.684 172,270 -0.01(-0.11%)
Feb 04, 2014 4.654 4.699 4.646 4.689 185,778 +0.04(+0.87%)
Feb 03, 2014 4.689 4.694 4.629 4.649 174,806 -0.05(-0.96%)
Jan 31, 2014 4.684 4.724 4.684 4.694 193,820 -0.04(-0.74%)
Jan 30, 2014 4.714 4.734 4.704 4.729 213,535 +0.03(+0.53%)
Jan 29, 2014 4.714 4.714 4.684 4.704 193,864 -0.03(-0.64%)
Jan 28, 2014 4.689 4.749 4.685 4.734 251,643 +0.03(+0.64%)
Jan 27, 2014 4.759 4.769 4.699 4.704 200,793 -0.08(-1.68%)
Jan 24, 2014 4.790 4.790 4.734 4.785 493,835 -0.03(-0.52%)
Jan 23, 2014 4.805 4.815 4.795 4.810 205,537 +0.01(+0.10%)
Jan 22, 2014 4.805 4.814 4.790 4.805 125,460 +0.00(+0.00%)
Jan 21, 2014 4.810 4.840 4.805 4.805 209,021 -0.01(-0.21%)
Jan 17, 2014 4.805 4.815 4.815 4.815 162,590 -0.02(-0.31%)
Jan 16, 2014 4.810 4.832 4.810 4.830 76,061 +0.00(+0.00%)
Jan 15, 2014 4.840 4.840 4.830 4.830 69,438 -0.01(-0.21%)
Jan 14, 2014 4.865 4.865 4.830 4.840 119,690 -0.04(-0.72%)
Jan 13, 2014 4.870 4.890 4.855 4.875 150,372 -0.02(-0.31%)
Jan 10, 2014 4.845 4.890 4.845 4.890 145,667 +0.04(+0.73%)
Jan 09, 2014 4.850 4.880 4.835 4.855 132,606 -0.02(-0.31%)
Jan 08, 2014 4.865 4.895 4.855 4.870 147,122 -0.02(-0.35%)
Jan 07, 2014 4.860 4.890 4.850 4.887 176,446 +0.03(+0.56%)
Jan 06, 2014 4.865 4.890 4.855 4.860 133,719 +0.01(+0.10%)
Jan 03, 2014 4.845 4.855 4.830 4.855 211,107 +0.03(+0.63%)
Jan 02, 2014 4.800 4.825 4.790 4.825 137,410 +0.03(+0.52%)
Dec 31, 2013 4.825 4.800 4.800 4.800 331,541 -0.04(-0.76%)
Dec 30, 2013 4.835 4.865 4.825 4.836 231,631 +0.01(+0.24%)
Dec 27, 2013 4.815 4.835 4.805 4.825 247,429 +0.01(+0.10%)
Dec 26, 2013 4.800 4.830 4.785 4.820 242,172 +0.02(+0.37%)
Dec 24, 2013 4.774 4.815 4.764 4.802 142,691 +0.02(+0.37%)
Dec 23, 2013 4.749 4.810 4.739 4.785 546,432 +0.04(+0.85%)
Dec 20, 2013 4.704 4.754 4.704 4.744 199,057 +0.02(+0.43%)
Dec 19, 2013 4.754 4.769 4.724 4.724 235,899 -0.06(-1.16%)
Dec 18, 2013 4.724 4.822 4.679 4.779 979,219 +0.09(+1.91%)
Dec 17, 2013 4.675 4.703 4.660 4.690 380,258 +0.00(+0.02%)
Dec 16, 2013 4.627 4.703 4.627 4.689 264,665 +0.06(+1.24%)
Dec 13, 2013 4.660 4.660 4.622 4.631 227,773 -0.03(-0.62%)
Dec 12, 2013 4.607 4.660 4.598 4.660 352,219 +0.06(+1.36%)
Dec 11, 2013 4.612 4.617 4.579 4.598 210,490 -0.00(-0.10%)
Dec 10, 2013 4.603 4.612 4.593 4.603 177,335 +0.00(+0.00%)
Dec 09, 2013 4.583 4.603 4.559 4.603 186,810 +0.00(+0.10%)
Dec 06, 2013 4.588 4.612 4.579 4.598 193,257 +0.01(+0.31%)
Dec 05, 2013 4.574 4.607 4.569 4.583 303,646 -0.01(-0.21%)
Dec 04, 2013 4.603 4.607 4.564 4.593 275,534 -0.03(-0.62%)
Dec 03, 2013 4.651 4.651 4.603 4.622 169,052 -0.04(-0.82%)
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.