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
)
7.290
+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:
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 (%)
Nov 30, 2020
6.843
6.873
6.812
6.827
40,229
-0.02(-0.33%)
Nov 27, 2020
6.843
6.858
6.839
6.850
84,704
+0.02(+0.22%)
Nov 25, 2020
6.843
6.843
6.820
6.835
36,170
-0.01(-0.11%)
Nov 24, 2020
6.812
6.843
6.808
6.843
57,507
+0.02(+0.33%)
Nov 23, 2020
6.812
6.820
6.798
6.820
37,351
+0.00(+0.00%)
Nov 20, 2020
6.812
6.820
6.797
6.820
47,482
+0.01(+0.11%)
Nov 19, 2020
6.805
6.812
6.773
6.812
37,971
+0.03(+0.45%)
Nov 18, 2020
6.767
6.789
6.767
6.782
24,231
+0.00(+0.00%)
Nov 17, 2020
6.736
6.782
6.729
6.782
74,416
+0.00(+0.00%)
Nov 16, 2020
6.767
6.782
6.760
6.782
110,909
+0.01(+0.11%)
Nov 13, 2020
6.729
6.774
6.721
6.774
33,934
+0.05(+0.68%)
Nov 12, 2020
6.729
6.740
6.713
6.729
93,962
+0.03(+0.45%)
Nov 11, 2020
6.706
6.731
6.675
6.698
22,321
-0.03(-0.45%)
Nov 10, 2020
6.767
6.767
6.698
6.729
65,860
+0.02(+0.34%)
Nov 09, 2020
6.721
6.729
6.675
6.706
80,101
+0.04(+0.57%)
Nov 06, 2020
6.622
6.668
6.607
6.668
102,592
+0.06(+0.92%)
Nov 05, 2020
6.599
6.614
6.538
6.607
44,412
+0.08(+1.28%)
Nov 04, 2020
6.462
6.554
6.462
6.523
55,739
+0.06(+0.94%)
Nov 03, 2020
6.447
6.470
6.421
6.462
76,083
+0.04(+0.59%)
Nov 02, 2020
6.417
6.432
6.409
6.424
26,956
+0.03(+0.48%)
Oct 30, 2020
6.424
6.424
6.348
6.394
41,563
-0.01(-0.12%)
Oct 29, 2020
6.424
6.448
6.390
6.402
38,225
-0.02(-0.24%)
Oct 28, 2020
6.455
6.466
6.417
6.417
51,651
-0.06(-0.94%)
Oct 27, 2020
6.470
6.493
6.470
6.478
30,095
+0.02(+0.24%)
Oct 26, 2020
6.523
6.523
6.447
6.462
57,136
-0.08(-1.16%)
Oct 23, 2020
6.538
6.538
6.527
6.538
16,835
+0.01(+0.12%)
Oct 22, 2020
6.516
6.531
6.508
6.531
50,817
-0.01(-0.12%)
Oct 21, 2020
6.516
6.554
6.500
6.538
53,047
+0.02(+0.35%)
Oct 20, 2020
6.516
6.538
6.516
6.516
35,428
+0.00(+0.00%)
Oct 19, 2020
6.500
6.538
6.500
6.516
85,772
+0.02(+0.35%)
Oct 16, 2020
6.516
6.531
6.493
6.493
136,132
-0.03(-0.47%)
Oct 15, 2020
6.493
6.531
6.472
6.523
135,146
+0.02(+0.23%)
Oct 14, 2020
6.470
6.531
6.470
6.508
38,114
+0.01(+0.12%)
Oct 13, 2020
6.523
6.523
6.493
6.500
60,161
-0.02(-0.23%)
Oct 12, 2020
6.523
6.523
6.485
6.516
60,802
+0.02(+0.23%)
Oct 09, 2020
6.523
6.523
6.478
6.500
84,573
+0.02(+0.23%)
Oct 08, 2020
6.455
6.508
6.455
6.485
164,371
+0.07(+1.07%)
Oct 07, 2020
6.409
6.440
6.409
6.417
89,459
+0.02(+0.36%)
Oct 06, 2020
6.440
6.447
6.379
6.394
128,243
+0.02(+0.24%)
Oct 05, 2020
6.379
6.402
6.348
6.379
47,563
+0.02(+0.36%)
Oct 02, 2020
6.356
6.394
6.356
6.356
40,379
-0.03(-0.48%)
Oct 01, 2020
6.409
6.447
6.379
6.386
63,635
+0.01(+0.12%)
Sep 30, 2020
6.402
6.424
6.379
6.379
101,680
-0.03(-0.47%)
Sep 29, 2020
6.424
6.462
6.409
6.409
261,908
-0.02(-0.24%)
Sep 28, 2020
6.364
6.439
6.364
6.424
114,554
+0.07(+1.06%)
Sep 25, 2020
6.379
6.379
6.349
6.357
64,622
-0.02(-0.35%)
Sep 24, 2020
6.379
6.394
6.342
6.379
95,278
+0.01(+0.12%)
Sep 23, 2020
6.469
6.469
6.364
6.372
150,681
-0.08(-1.16%)
Sep 22, 2020
6.492
6.499
6.432
6.447
230,358
-0.02(-0.23%)
Sep 21, 2020
6.529
6.529
6.447
6.462
124,322
-0.09(-1.37%)
Sep 18, 2020
6.575
6.575
6.537
6.552
92,336
+0.00(+0.00%)
Sep 17, 2020
6.567
6.575
6.545
6.552
48,857
-0.02(-0.34%)
Sep 16, 2020
6.575
6.590
6.575
6.575
54,128
-0.01(-0.11%)
Sep 15, 2020
6.575
6.590
6.552
6.582
59,682
+0.01(+0.11%)
Sep 14, 2020
6.567
6.590
6.545
6.575
113,186
+0.01(+0.11%)
Sep 11, 2020
6.590
6.590
6.567
6.567
92,069
-0.01(-0.11%)
Sep 10, 2020
6.567
6.590
6.545
6.575
104,484
+0.00(+0.00%)
Sep 09, 2020
6.590
6.590
6.567
6.575
91,615
+0.02(+0.34%)
Sep 08, 2020
6.552
6.560
6.514
6.552
95,774
-0.02(-0.23%)
Sep 04, 2020
6.567
6.582
6.560
6.567
94,734
+0.00(+0.00%)
Sep 03, 2020
6.582
6.605
6.567
6.567
62,787
-0.01(-0.11%)
Sep 02, 2020
6.575
6.612
6.560
6.575
179,842
+0.02(+0.34%)
Sep 01, 2020
6.545
6.570
6.537
6.552
43,179
+0.02(+0.34%)
Aug 31, 2020
6.529
6.545
6.522
6.529
68,467
-0.03(-0.46%)
Aug 28, 2020
6.514
6.560
6.503
6.560
152,961
+0.05(+0.69%)
Aug 27, 2020
6.537
6.560
6.507
6.514
92,926
-0.02(-0.23%)
Aug 26, 2020
6.537
6.537
6.507
6.529
117,008
+0.00(+0.00%)
Aug 25, 2020
6.575
6.597
6.525
6.529
97,466
-0.05(-0.80%)
Aug 24, 2020
6.590
6.597
6.582
6.582
63,492
+0.02(+0.34%)
Aug 21, 2020
6.567
6.582
6.559
6.560
71,550
-0.04(-0.57%)
Aug 20, 2020
6.597
6.612
6.575
6.597
74,174
+0.00(+0.00%)
Aug 19, 2020
6.567
6.605
6.567
6.597
39,502
+0.02(+0.34%)
Aug 18, 2020
6.582
6.605
6.560
6.575
59,058
-0.02(-0.23%)
Aug 17, 2020
6.567
6.605
6.567
6.590
58,783
+0.03(+0.46%)
Aug 14, 2020
6.612
6.612
6.555
6.560
146,032
-0.05(-0.68%)
Aug 13, 2020
6.612
6.650
6.600
6.605
44,485
-0.03(-0.45%)
Aug 12, 2020
6.590
6.635
6.575
6.635
91,350
+0.04(+0.57%)
Aug 11, 2020
6.635
6.642
6.582
6.597
76,576
-0.03(-0.45%)
Aug 10, 2020
6.590
6.627
6.588
6.627
75,414
+0.05(+0.68%)
Aug 07, 2020
6.575
6.590
6.522
6.582
155,359
+0.00(+0.00%)
Aug 06, 2020
6.545
6.582
6.545
6.582
31,720
+0.04(+0.57%)
Aug 05, 2020
6.514
6.545
6.514
6.545
81,469
+0.02(+0.35%)
Aug 04, 2020
6.492
6.522
6.477
6.522
64,234
+0.04(+0.58%)
Aug 03, 2020
6.477
6.499
6.462
6.484
97,936
-0.01(-0.12%)
Jul 31, 2020
6.469
6.492
6.467
6.492
85,674
+0.04(+0.58%)
Jul 30, 2020
6.462
6.469
6.447
6.454
75,986
-0.03(-0.46%)
Jul 29, 2020
6.417
6.484
6.409
6.484
138,005
+0.08(+1.17%)
Jul 28, 2020
6.394
6.417
6.378
6.409
41,067
+0.02(+0.35%)
Jul 27, 2020
6.379
6.402
6.372
6.387
93,580
+0.00(+0.00%)
Jul 24, 2020
6.417
6.417
6.372
6.387
61,024
-0.03(-0.47%)
Jul 23, 2020
6.417
6.439
6.417
6.417
86,140
+0.00(+0.00%)
Jul 22, 2020
6.432
6.439
6.417
6.417
69,298
+0.02(+0.23%)
Jul 21, 2020
6.372
6.409
6.372
6.402
127,232
+0.02(+0.35%)
Jul 20, 2020
6.372
6.379
6.372
6.379
49,018
+0.02(+0.24%)
Jul 17, 2020
6.349
6.387
6.346
6.364
66,754
+0.00(+0.00%)
Jul 16, 2020
6.334
6.379
6.327
6.364
186,743
+0.02(+0.36%)
Jul 15, 2020
6.364
6.364
6.319
6.342
72,793
+0.03(+0.48%)
Jul 14, 2020
6.282
6.312
6.267
6.312
88,240
+0.00(+0.00%)
Jul 13, 2020
6.319
6.334
6.289
6.312
83,798
+0.02(+0.24%)
Jul 10, 2020
6.259
6.313
6.229
6.297
243,299
-0.03(-0.47%)
Jul 09, 2020
6.349
6.364
6.297
6.327
111,855
-0.03(-0.47%)
Jul 08, 2020
6.372
6.387
6.289
6.357
274,230
+0.01(+0.12%)
Jul 07, 2020
6.342
6.387
6.342
6.349
131,237
-0.02(-0.35%)
Jul 06, 2020
6.334
6.409
6.319
6.372
747,580
-0.04(-0.59%)
Jul 02, 2020
6.462
6.462
6.402
6.409
39,306
-0.02(-0.23%)
Jul 01, 2020
6.379
6.424
6.379
6.424
188,041
+0.05(+0.82%)
Jun 30, 2020
6.319
6.372
6.312
6.372
133,332
+0.05(+0.71%)
Jun 29, 2020
6.304
6.334
6.304
6.327
105,148
+0.05(+0.81%)
Jun 26, 2020
6.247
6.276
6.247
6.276
142,748
+0.01(+0.12%)
Jun 25, 2020
6.276
6.298
6.254
6.269
56,582
+0.00(+0.00%)
Jun 24, 2020
6.313
6.313
6.261
6.269
623,501
-0.05(-0.82%)
Jun 23, 2020
6.284
6.328
6.276
6.321
87,721
+0.04(+0.71%)
Jun 22, 2020
6.269
6.321
6.239
6.276
69,594
-0.01(-0.24%)
Jun 19, 2020
6.373
6.380
6.284
6.291
47,852
-0.04(-0.70%)
Jun 18, 2020
6.306
6.358
6.306
6.336
131,678
-0.01(-0.12%)
Jun 17, 2020
6.336
6.380
6.321
6.343
73,696
+0.00(+0.00%)
Jun 16, 2020
6.350
6.402
6.313
6.343
51,110
+0.01(+0.12%)
Jun 15, 2020
6.261
6.350
6.239
6.336
43,734
-0.01(-0.23%)
Jun 12, 2020
6.328
6.402
6.321
6.350
90,717
+0.11(+1.78%)
Jun 11, 2020
6.425
6.425
6.239
6.239
119,231
-0.25(-3.89%)
Jun 10, 2020
6.454
6.506
6.446
6.491
28,999
+0.04(+0.57%)
Jun 09, 2020
6.439
6.499
6.439
6.454
49,383
-0.01(-0.11%)
Jun 08, 2020
6.447
6.491
6.432
6.462
46,311
+0.01(+0.23%)
Jun 05, 2020
6.380
6.491
6.380
6.447
107,027
+0.04(+0.58%)
Jun 04, 2020
6.454
6.484
6.395
6.410
48,673
-0.01(-0.23%)
Jun 03, 2020
6.402
6.480
6.384
6.425
84,120
+0.04(+0.58%)
Jun 02, 2020
6.298
6.387
6.298
6.387
146,206
+0.07(+1.06%)
Jun 01, 2020
6.254
6.332
6.202
6.321
135,791
+0.07(+1.19%)
May 29, 2020
6.232
6.269
6.232
6.247
50,548
+0.01(+0.24%)
May 28, 2020
6.269
6.269
6.232
6.232
65,234
-0.04(-0.71%)
May 27, 2020
6.313
6.313
6.202
6.276
73,223
+0.00(+0.00%)
May 26, 2020
6.269
6.283
6.202
6.276
120,877
+0.09(+1.44%)
May 22, 2020
6.180
6.187
6.165
6.187
36,664
+0.03(+0.48%)
May 21, 2020
6.128
6.187
6.128
6.157
101,736
+0.01(+0.12%)
May 20, 2020
6.083
6.150
6.046
6.150
194,841
+0.11(+1.84%)
May 19, 2020
6.002
6.061
6.002
6.039
46,427
+0.04(+0.62%)
May 18, 2020
5.979
6.017
5.979
6.002
165,269
+0.07(+1.25%)
May 15, 2020
5.846
5.935
5.838
5.928
151,240
+0.02(+0.38%)
May 14, 2020
5.846
5.920
5.816
5.905
155,641
-0.01(-0.13%)
May 13, 2020
6.017
6.017
5.876
5.913
67,215
-0.09(-1.48%)
May 12, 2020
5.950
6.009
5.950
6.002
79,734
+0.05(+0.87%)
May 11, 2020
5.942
5.965
5.920
5.950
479,146
+0.02(+0.38%)
May 08, 2020
5.905
5.947
5.898
5.928
110,666
+0.07(+1.14%)
May 07, 2020
5.809
5.861
5.809
5.861
62,430
+0.09(+1.54%)
May 06, 2020
5.801
5.809
5.749
5.772
253,943
+0.00(+0.00%)
May 05, 2020
5.683
5.794
5.683
5.772
333,423
+0.09(+1.57%)
May 04, 2020
5.564
5.683
5.564
5.683
363,184
+0.07(+1.32%)
May 01, 2020
5.653
5.683
5.579
5.609
221,738
-0.05(-0.92%)
Apr 30, 2020
5.705
5.712
5.638
5.660
289,128
-0.03(-0.52%)
Apr 29, 2020
5.638
5.712
5.623
5.690
167,554
+0.08(+1.46%)
Apr 28, 2020
5.594
5.616
5.534
5.609
165,651
+0.07(+1.20%)
Apr 27, 2020
5.609
5.609
5.497
5.542
181,368
+0.00(+0.00%)
Apr 24, 2020
5.623
5.623
5.527
5.542
124,955
-0.02(-0.40%)
Apr 23, 2020
5.616
5.616
5.527
5.564
176,709
+0.02(+0.40%)
Apr 22, 2020
5.609
5.609
5.537
5.542
269,884
+0.00(+0.00%)
Apr 21, 2020
5.638
5.638
5.482
5.542
261,536
-0.12(-2.10%)
Apr 20, 2020
5.749
5.764
5.646
5.660
172,589
-0.10(-1.80%)
Apr 17, 2020
5.801
5.838
5.735
5.764
122,933
+0.04(+0.78%)
Apr 16, 2020
5.749
5.809
5.699
5.720
165,417
-0.01(-0.13%)
Apr 15, 2020
5.809
5.838
5.712
5.727
160,067
-0.12(-2.03%)
Apr 14, 2020
5.861
5.898
5.809
5.846
112,363
+0.07(+1.29%)
Apr 13, 2020
5.787
5.891
5.720
5.772
340,427
-0.11(-1.89%)
Apr 09, 2020
5.787
5.935
5.787
5.883
152,992
+0.16(+2.85%)
Apr 08, 2020
5.668
5.772
5.651
5.720
227,321
+0.05(+0.92%)
Apr 07, 2020
5.638
5.898
5.631
5.668
209,599
+0.10(+1.87%)
Apr 06, 2020
5.557
5.646
5.505
5.564
142,157
+0.07(+1.21%)
Apr 03, 2020
5.512
5.564
5.453
5.497
89,773
-0.07(-1.20%)
Apr 02, 2020
5.549
5.668
5.483
5.564
94,949
+0.04(+0.81%)
Apr 01, 2020
5.490
5.557
5.460
5.519
138,418
-0.16(-2.75%)
Mar 31, 2020
5.542
5.712
5.538
5.675
111,733
+0.12(+2.14%)
Mar 30, 2020
5.564
5.586
5.497
5.557
203,122
-0.04(-0.66%)
Mar 27, 2020
5.696
5.696
5.484
5.594
287,711
-0.18(-3.04%)
Mar 26, 2020
5.572
5.951
5.550
5.769
509,517
+0.30(+5.47%)
Mar 25, 2020
5.360
5.579
5.243
5.470
201,840
+0.27(+5.20%)
Mar 24, 2020
5.075
5.258
5.075
5.199
295,199
+0.23(+4.71%)
Mar 23, 2020
4.988
5.068
4.944
4.966
295,792
-0.39(-7.23%)
Mar 20, 2020
5.090
5.513
5.042
5.353
281,275
+0.32(+6.39%)
Mar 19, 2020
4.484
5.090
4.462
5.031
420,456
+0.47(+10.24%)
Mar 18, 2020
5.104
5.243
4.479
4.564
802,725
-0.86(-15.88%)
Mar 17, 2020
5.404
5.564
5.294
5.426
263,900
-0.05(-0.93%)
Mar 16, 2020
5.769
5.769
5.382
5.477
242,376
-0.53(-8.87%)
Mar 13, 2020
6.003
6.085
5.849
6.010
149,675
+0.10(+1.61%)
Mar 12, 2020
5.272
5.988
4.747
5.915
527,987
-0.41(-6.47%)
Mar 11, 2020
6.492
6.572
6.287
6.324
184,409
-0.30(-4.52%)
Mar 10, 2020
6.528
6.645
6.420
6.623
385,036
+0.21(+3.30%)
Mar 09, 2020
6.806
6.886
6.397
6.412
321,574
-0.64(-9.11%)
Mar 06, 2020
6.952
7.054
6.879
7.054
382,885
+0.01(+0.21%)
Mar 05, 2020
7.076
7.083
6.981
7.040
189,691
-0.07(-1.03%)
Mar 04, 2020
7.010
7.120
7.010
7.113
121,092
+0.12(+1.78%)
Mar 03, 2020
6.894
7.010
6.894
6.988
172,112
+0.12(+1.81%)
Mar 02, 2020
6.799
6.937
6.799
6.864
168,836
+0.07(+1.08%)
Feb 28, 2020
6.755
6.813
6.718
6.791
298,530
-0.08(-1.17%)
Feb 27, 2020
6.988
7.016
6.864
6.872
237,669
-0.19(-2.69%)
Feb 26, 2020
7.083
7.094
7.040
7.061
162,630
-0.02(-0.31%)
Feb 25, 2020
7.208
7.208
7.018
7.083
136,504
-0.11(-1.52%)
Feb 24, 2020
7.266
7.281
7.149
7.193
133,642
-0.09(-1.30%)
Feb 21, 2020
7.295
7.313
7.282
7.288
57,378
-0.01(-0.20%)
Feb 20, 2020
7.273
7.310
7.266
7.302
132,824
+0.04(+0.50%)
Feb 19, 2020
7.215
7.266
7.202
7.266
122,676
+0.07(+0.91%)
Feb 18, 2020
7.186
7.200
7.186
7.200
72,472
+0.04(+0.51%)
Feb 14, 2020
7.178
7.200
7.164
7.164
49,024
+0.01(+0.10%)
Feb 13, 2020
7.208
7.244
7.156
7.156
105,705
-0.05(-0.71%)
Feb 12, 2020
7.244
7.244
7.200
7.208
82,479
-0.02(-0.30%)
Feb 11, 2020
7.244
7.273
7.229
7.229
76,366
-0.02(-0.30%)
Feb 10, 2020
7.259
7.266
7.237
7.251
90,617
-0.01(-0.10%)
Feb 07, 2020
7.259
7.259
7.237
7.259
95,173
+0.00(+0.00%)
Feb 06, 2020
7.222
7.259
7.222
7.259
40,756
+0.04(+0.61%)
Feb 05, 2020
7.222
7.229
7.187
7.215
62,198
+0.01(+0.20%)
Feb 04, 2020
7.208
7.237
7.200
7.200
92,228
+0.04(+0.51%)
Feb 03, 2020
7.156
7.197
7.156
7.164
74,512
+0.00(+0.00%)
Jan 31, 2020
7.186
7.215
7.164
7.164
64,909
-0.02(-0.30%)
Jan 30, 2020
7.186
7.215
7.172
7.186
59,263
+0.00(+0.00%)
Jan 29, 2020
7.149
7.204
7.138
7.186
83,684
+0.04(+0.51%)
Jan 28, 2020
7.127
7.149
7.127
7.149
62,010
+0.01(+0.20%)
Jan 27, 2020
7.178
7.178
7.121
7.134
130,989
-0.05(-0.71%)
Jan 24, 2020
7.193
7.200
7.178
7.186
251,422
+0.01(+0.20%)
Jan 23, 2020
7.149
7.178
7.134
7.171
74,769
+0.04(+0.51%)
Jan 22, 2020
7.156
7.156
7.098
7.134
136,059
+0.01(+0.10%)
Jan 21, 2020
7.120
7.156
7.113
7.127
108,248
+0.02(+0.31%)
Jan 17, 2020
7.127
7.156
7.105
7.105
82,438
-0.02(-0.31%)
Jan 16, 2020
7.142
7.186
7.120
7.127
223,180
-0.01(-0.20%)
Jan 15, 2020
7.113
7.142
7.091
7.142
139,542
+0.03(+0.41%)
Jan 14, 2020
7.061
7.127
7.061
7.113
135,724
+0.05(+0.72%)
Jan 13, 2020
7.069
7.105
7.054
7.061
159,710
+0.00(+0.00%)
Jan 10, 2020
7.091
7.149
7.054
7.061
139,131
-0.03(-0.41%)
Jan 09, 2020
7.142
7.142
7.076
7.091
172,573
-0.04(-0.61%)
Jan 08, 2020
7.142
7.142
7.113
7.134
85,697
+0.01(+0.10%)
Jan 07, 2020
7.149
7.149
7.105
7.127
113,882
-0.01(-0.10%)
Jan 06, 2020
7.098
7.134
7.091
7.134
136,514
+0.04(+0.51%)
Jan 03, 2020
7.047
7.098
7.044
7.098
139,542
+0.05(+0.73%)
Jan 02, 2020
7.091
7.091
7.047
7.047
60,375
-0.02(-0.31%)
Dec 31, 2019
7.018
7.098
7.018
7.069
146,800
+0.02(+0.31%)
Dec 30, 2019
7.061
7.069
7.018
7.047
54,809
-0.01(-0.21%)
Dec 27, 2019
7.069
7.069
7.040
7.061
59,432
+0.00(+0.00%)
Dec 26, 2019
7.047
7.061
7.040
7.061
61,501
+0.00(+0.00%)
Dec 24, 2019
7.047
7.069
7.047
7.061
29,716
+0.04(+0.52%)
Dec 23, 2019
7.069
7.069
7.003
7.025
92,636
-0.02(-0.31%)
Dec 20, 2019
7.018
7.047
7.018
7.047
51,626
+0.01(+0.21%)
Dec 19, 2019
6.981
7.047
6.981
7.032
135,358
+0.03(+0.42%)
Dec 18, 2019
7.032
7.039
6.996
7.003
72,349
-0.01(-0.10%)
Dec 17, 2019
7.061
7.082
7.010
7.010
92,760
-0.03(-0.41%)
Dec 16, 2019
7.075
7.075
7.025
7.039
128,710
+0.05(+0.72%)
Dec 13, 2019
6.996
7.010
6.989
6.989
58,155
+0.01(+0.10%)
Dec 12, 2019
6.960
7.017
6.960
6.981
97,458
+0.02(+0.31%)
Dec 11, 2019
6.931
6.960
6.909
6.960
57,296
+0.04(+0.52%)
Dec 10, 2019
6.917
6.924
6.888
6.924
103,120
+0.02(+0.31%)
Dec 09, 2019
6.845
6.902
6.845
6.902
129,991
+0.03(+0.42%)
Dec 06, 2019
6.837
6.888
6.837
6.873
81,751
+0.01(+0.21%)
Dec 05, 2019
6.837
6.859
6.837
6.859
66,572
+0.00(+0.00%)
Dec 04, 2019
6.816
6.859
6.816
6.859
69,560
+0.03(+0.42%)
Dec 03, 2019
6.801
6.837
6.801
6.830
89,704
+0.05(+0.74%)
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.