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
)
7.160
+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:
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 (%)
Dec 31, 2021
7.294
7.358
7.262
7.277
60,613
-0.02(-0.22%)
Dec 30, 2021
7.205
7.318
7.189
7.294
87,955
+0.10(+1.35%)
Dec 29, 2021
7.229
7.229
7.180
7.197
104,042
-0.01(-0.11%)
Dec 28, 2021
7.269
7.302
7.189
7.205
56,826
-0.06(-0.89%)
Dec 27, 2021
7.342
7.350
7.229
7.269
97,815
+0.01(+0.11%)
Dec 23, 2021
7.350
7.350
7.221
7.261
55,874
-0.08(-1.10%)
Dec 22, 2021
7.358
7.358
7.310
7.342
52,268
+0.01(+0.11%)
Dec 21, 2021
7.350
7.358
7.294
7.334
78,059
+0.01(+0.11%)
Dec 20, 2021
7.390
7.390
7.285
7.326
117,274
-0.06(-0.87%)
Dec 17, 2021
7.382
7.399
7.350
7.390
75,068
+0.01(+0.11%)
Dec 16, 2021
7.350
7.382
7.318
7.382
54,583
+0.07(+0.94%)
Dec 15, 2021
7.290
7.338
7.258
7.314
86,787
+0.02(+0.22%)
Dec 14, 2021
7.210
7.312
7.210
7.298
92,778
+0.10(+1.33%)
Dec 13, 2021
7.266
7.266
7.186
7.202
72,383
-0.07(-0.99%)
Dec 10, 2021
7.250
7.282
7.250
7.274
79,661
+0.07(+1.00%)
Dec 09, 2021
7.250
7.250
7.154
7.202
79,585
-0.02(-0.33%)
Dec 08, 2021
7.242
7.242
7.138
7.226
84,683
+0.06(+0.78%)
Dec 07, 2021
7.322
7.322
7.146
7.170
90,398
-0.02(-0.22%)
Dec 06, 2021
7.091
7.242
7.091
7.186
97,151
+0.14(+1.92%)
Dec 03, 2021
7.218
7.225
7.051
7.051
55,424
-0.16(-2.21%)
Dec 02, 2021
7.194
7.266
7.178
7.210
52,193
+0.04(+0.56%)
Dec 01, 2021
7.178
7.210
7.162
7.170
45,339
+0.02(+0.22%)
Nov 30, 2021
7.258
7.314
7.154
7.154
102,079
-0.14(-1.86%)
Nov 29, 2021
7.322
7.322
7.258
7.290
48,673
+0.02(+0.33%)
Nov 26, 2021
7.322
7.322
7.234
7.266
47,771
-0.06(-0.76%)
Nov 24, 2021
7.322
7.370
7.258
7.322
82,188
-0.04(-0.54%)
Nov 23, 2021
7.441
7.441
7.346
7.362
37,882
-0.06(-0.86%)
Nov 22, 2021
7.481
7.493
7.417
7.425
38,827
-0.04(-0.53%)
Nov 19, 2021
7.441
7.521
7.441
7.465
53,185
+0.04(+0.54%)
Nov 18, 2021
7.505
7.505
7.449
7.425
55,778
-0.06(-0.75%)
Nov 17, 2021
7.465
7.505
7.417
7.481
47,478
+0.02(+0.32%)
Nov 16, 2021
7.433
7.481
7.433
7.457
60,618
+0.00(+0.00%)
Nov 15, 2021
7.481
7.569
7.457
7.457
131,861
-0.01(-0.11%)
Nov 12, 2021
7.465
7.489
7.437
7.465
19,035
+0.02(+0.21%)
Nov 11, 2021
7.449
7.449
7.425
7.449
68,328
+0.02(+0.21%)
Nov 10, 2021
7.433
7.401
7.433
154,670
+0.02(+0.21%)
Nov 09, 2021
7.409
7.441
7.393
7.417
61,827
+0.03(+0.43%)
Nov 08, 2021
7.306
7.393
7.306
7.385
68,503
+0.10(+1.42%)
Nov 05, 2021
7.242
7.299
7.242
7.282
72,499
+0.05(+0.66%)
Nov 04, 2021
7.202
7.266
7.202
7.234
57,901
+0.04(+0.55%)
Nov 03, 2021
7.250
7.274
7.194
7.194
44,583
-0.05(-0.66%)
Nov 02, 2021
7.242
7.266
7.226
7.242
38,912
+0.00(+0.00%)
Nov 01, 2021
7.282
7.258
7.234
7.242
43,046
-0.02(-0.22%)
Oct 29, 2021
7.266
7.282
7.218
7.258
58,691
-0.01(-0.11%)
Oct 28, 2021
7.290
7.306
7.244
7.266
34,856
-0.02(-0.22%)
Oct 27, 2021
7.242
7.282
7.250
7.282
40,472
+0.06(+0.88%)
Oct 26, 2021
7.218
7.218
39,418
+0.02(+0.22%)
Oct 25, 2021
7.234
7.266
7.202
7.202
58,442
-0.03(-0.44%)
Oct 22, 2021
7.202
7.234
7.174
7.234
68,526
+0.05(+0.67%)
Oct 21, 2021
7.202
7.226
7.178
7.186
36,304
-0.04(-0.55%)
Oct 20, 2021
7.258
7.282
7.218
7.226
36,692
-0.02(-0.33%)
Oct 19, 2021
7.290
7.330
7.226
7.250
62,784
-0.04(-0.55%)
Oct 18, 2021
7.274
7.290
7.242
7.290
46,255
+0.03(+0.44%)
Oct 15, 2021
7.338
7.362
7.234
7.258
69,767
-0.02(-0.22%)
Oct 14, 2021
7.242
7.314
7.242
7.274
77,543
+0.03(+0.44%)
Oct 13, 2021
7.210
7.250
7.210
7.242
30,129
+0.03(+0.44%)
Oct 12, 2021
7.202
7.210
7.154
7.210
53,758
+0.01(+0.11%)
Oct 11, 2021
7.202
7.210
7.186
7.202
49,611
+0.02(+0.22%)
Oct 08, 2021
7.226
7.226
7.170
7.186
47,903
-0.01(-0.11%)
Oct 07, 2021
7.186
7.250
7.186
7.194
101,387
+0.01(+0.11%)
Oct 06, 2021
7.194
7.202
7.035
7.186
56,190
-0.04(-0.55%)
Oct 05, 2021
7.210
7.250
7.202
7.226
124,443
+0.02(+0.22%)
Oct 04, 2021
7.250
7.250
7.210
7.210
90,770
-0.04(-0.55%)
Oct 01, 2021
7.290
7.338
7.250
7.250
43,568
-0.01(-0.11%)
Sep 30, 2021
7.330
7.394
7.282
7.258
33,111
-0.07(-0.98%)
Sep 29, 2021
7.338
7.417
7.330
7.330
36,329
+0.09(+1.21%)
Sep 28, 2021
7.431
7.431
7.281
7.242
61,543
-0.20(-2.75%)
Sep 27, 2021
7.399
7.466
7.399
7.447
32,862
+0.02(+0.22%)
Sep 24, 2021
7.439
7.439
7.423
7.430
37,316
-0.01(-0.11%)
Sep 23, 2021
7.455
7.455
7.431
7.439
101,227
-0.02(-0.21%)
Sep 22, 2021
7.392
7.455
7.384
7.455
62,811
+0.09(+1.18%)
Sep 21, 2021
7.392
7.431
7.329
7.368
57,144
+0.00(+0.00%)
Sep 20, 2021
7.447
7.447
7.368
7.368
77,197
-0.08(-1.06%)
Sep 17, 2021
7.478
7.486
7.455
7.447
37,913
-0.03(-0.42%)
Sep 16, 2021
7.486
7.541
7.480
7.478
47,519
-0.05(-0.63%)
Sep 15, 2021
7.525
7.525
7.510
7.525
51,969
+0.02(+0.31%)
Sep 14, 2021
7.573
7.583
7.494
7.502
20,249
-0.07(-0.94%)
Sep 13, 2021
7.573
7.588
7.557
7.573
30,587
+0.06(+0.73%)
Sep 10, 2021
7.636
7.636
7.462
7.518
64,186
-0.08(-1.04%)
Sep 09, 2021
7.612
7.573
7.588
7.596
65,540
+0.02(+0.31%)
Sep 08, 2021
7.557
7.612
7.553
7.573
61,663
+0.04(+0.52%)
Sep 07, 2021
7.478
7.549
7.465
7.533
34,128
+0.06(+0.84%)
Sep 03, 2021
7.478
7.478
7.455
7.470
28,443
-0.03(-0.42%)
Sep 02, 2021
7.549
7.573
7.502
7.502
43,918
-0.06(-0.73%)
Sep 01, 2021
7.462
7.557
7.462
7.557
49,203
+0.11(+1.48%)
Aug 31, 2021
7.447
7.478
7.447
7.447
59,421
+0.01(+0.11%)
Aug 30, 2021
7.423
7.455
7.423
7.439
53,056
+0.02(+0.21%)
Aug 27, 2021
7.407
7.431
7.392
7.423
33,089
+0.02(+0.32%)
Aug 26, 2021
7.462
7.467
7.376
7.399
23,416
-0.06(-0.74%)
Aug 25, 2021
7.478
7.478
7.455
7.455
27,317
-0.02(-0.32%)
Aug 24, 2021
7.462
7.502
7.462
7.478
60,502
-0.01(-0.11%)
Aug 23, 2021
7.557
7.573
7.525
7.486
71,030
-0.05(-0.63%)
Aug 20, 2021
7.549
7.573
7.533
7.533
23,065
-0.04(-0.52%)
Aug 19, 2021
7.549
7.573
7.549
7.573
39,097
+0.02(+0.31%)
Aug 18, 2021
7.604
7.604
7.549
7.549
50,529
-0.01(-0.10%)
Aug 17, 2021
7.541
7.565
7.541
7.557
43,522
+0.02(+0.21%)
Aug 16, 2021
7.525
7.557
7.525
7.541
25,088
+0.00(+0.00%)
Aug 13, 2021
7.518
7.545
7.518
7.541
37,710
+0.03(+0.42%)
Aug 12, 2021
7.525
7.533
7.510
7.510
41,816
+0.00(+0.00%)
Aug 11, 2021
7.525
7.533
7.494
7.510
35,948
-0.02(-0.21%)
Aug 10, 2021
7.486
7.525
7.470
7.525
38,316
+0.06(+0.84%)
Aug 09, 2021
7.494
7.494
7.447
7.462
34,256
-0.03(-0.42%)
Aug 06, 2021
7.439
7.525
7.439
7.494
21,881
+0.07(+0.95%)
Aug 05, 2021
7.486
7.533
7.392
7.423
52,182
-0.07(-0.95%)
Aug 04, 2021
7.518
7.533
7.486
7.494
30,044
-0.01(-0.10%)
Aug 03, 2021
7.478
7.548
7.470
7.502
42,657
+0.00(+0.00%)
Aug 02, 2021
7.510
7.533
7.494
7.502
54,144
-0.01(-0.10%)
Jul 30, 2021
7.486
7.510
7.447
7.510
39,369
+0.03(+0.42%)
Jul 29, 2021
7.455
7.486
7.455
7.478
61,805
+0.00(+0.00%)
Jul 28, 2021
7.423
7.486
7.415
7.478
102,565
+0.06(+0.85%)
Jul 27, 2021
7.376
7.423
7.376
7.415
30,554
+0.04(+0.53%)
Jul 26, 2021
7.344
7.376
7.344
7.376
20,878
+0.03(+0.43%)
Jul 23, 2021
7.352
7.370
7.321
7.344
42,109
+0.02(+0.21%)
Jul 22, 2021
7.368
7.415
7.289
7.329
37,982
-0.02(-0.21%)
Jul 21, 2021
7.329
7.399
7.329
7.344
39,040
+0.04(+0.54%)
Jul 20, 2021
7.321
7.337
7.305
7.305
38,307
+0.00(+0.00%)
Jul 19, 2021
7.329
7.368
7.297
7.305
84,045
-0.02(-0.22%)
Jul 16, 2021
7.415
7.445
7.321
7.321
72,136
-0.10(-1.38%)
Jul 15, 2021
7.502
7.502
7.407
7.423
76,321
-0.06(-0.74%)
Jul 14, 2021
7.470
7.511
7.447
7.478
78,595
+0.04(+0.53%)
Jul 13, 2021
7.455
7.494
7.431
7.439
82,558
+0.00(+0.00%)
Jul 12, 2021
7.439
7.462
7.439
7.439
60,389
-0.02(-0.32%)
Jul 09, 2021
7.478
7.486
7.455
7.462
83,316
+0.02(+0.21%)
Jul 08, 2021
7.447
7.462
7.407
7.447
34,633
-0.01(-0.11%)
Jul 07, 2021
7.439
7.478
7.439
7.455
28,819
+0.00(+0.00%)
Jul 06, 2021
7.439
7.462
7.407
7.455
36,976
+0.01(+0.11%)
Jul 02, 2021
7.423
7.462
7.423
7.447
8,501
+0.06(+0.75%)
Jul 01, 2021
7.376
7.423
7.360
7.392
66,982
+0.03(+0.43%)
Jun 30, 2021
7.352
7.368
7.344
7.360
82,803
+0.02(+0.21%)
Jun 29, 2021
7.384
7.384
7.329
7.344
61,736
-0.02(-0.21%)
Jun 28, 2021
7.352
7.383
7.352
7.360
132,297
+0.01(+0.11%)
Jun 25, 2021
7.368
7.383
7.345
7.352
38,634
-0.01(-0.11%)
Jun 24, 2021
7.376
7.376
7.345
7.360
90,961
+0.02(+0.21%)
Jun 23, 2021
7.376
7.383
7.345
7.345
175,810
-0.02(-0.21%)
Jun 22, 2021
7.298
7.391
7.298
7.360
66,253
+0.08(+1.07%)
Jun 21, 2021
7.368
7.372
7.282
7.282
46,155
-0.06(-0.85%)
Jun 18, 2021
7.337
7.352
7.313
7.345
51,869
+0.02(+0.32%)
Jun 17, 2021
7.259
7.352
7.259
7.321
82,515
+0.02(+0.32%)
Jun 16, 2021
7.275
7.376
7.259
7.298
149,626
+0.02(+0.21%)
Jun 15, 2021
7.313
7.322
7.251
7.282
86,878
-0.03(-0.43%)
Jun 14, 2021
7.321
7.352
7.282
7.313
61,279
-0.02(-0.32%)
Jun 11, 2021
7.329
7.368
7.329
7.337
56,792
+0.02(+0.32%)
Jun 10, 2021
7.329
7.352
7.313
7.313
37,647
-0.02(-0.32%)
Jun 09, 2021
7.306
7.352
7.306
7.337
63,156
+0.02(+0.21%)
Jun 08, 2021
7.329
7.344
7.291
7.321
46,427
+0.03(+0.43%)
Jun 07, 2021
7.298
7.321
7.290
7.290
34,583
-0.01(-0.11%)
Jun 04, 2021
7.321
7.352
7.267
7.298
94,539
+0.02(+0.21%)
Jun 03, 2021
7.290
7.290
7.236
7.282
82,075
-0.02(-0.21%)
Jun 02, 2021
7.337
7.337
7.275
7.298
65,344
-0.04(-0.53%)
Jun 01, 2021
7.298
7.345
7.275
7.337
68,425
+0.08(+1.07%)
May 28, 2021
7.236
7.298
7.224
7.259
39,433
+0.06(+0.86%)
May 27, 2021
7.313
7.313
7.181
7.197
175,280
-0.08(-1.07%)
May 26, 2021
7.205
7.282
7.189
7.275
57,645
+0.08(+1.08%)
May 25, 2021
7.142
7.205
7.111
7.197
55,793
+0.07(+0.98%)
May 24, 2021
7.119
7.142
7.089
7.127
45,114
+0.03(+0.44%)
May 21, 2021
7.080
7.103
7.072
7.096
19,667
+0.02(+0.33%)
May 20, 2021
7.080
7.119
7.072
7.072
50,232
+0.01(+0.11%)
May 19, 2021
7.103
7.119
7.064
7.064
53,165
-0.05(-0.77%)
May 18, 2021
7.088
7.119
7.088
7.119
22,506
+0.03(+0.44%)
May 17, 2021
7.057
7.088
7.057
7.088
12,907
+0.03(+0.44%)
May 14, 2021
7.026
7.072
7.026
7.057
22,451
+0.04(+0.55%)
May 13, 2021
7.057
7.080
7.018
7.018
115,186
-0.02(-0.22%)
May 12, 2021
7.064
7.096
7.018
7.033
86,747
-0.05(-0.77%)
May 11, 2021
7.080
7.103
7.064
7.088
233,466
-0.02(-0.33%)
May 10, 2021
7.088
7.119
7.088
7.111
77,922
+0.00(+0.00%)
May 07, 2021
7.088
7.119
7.080
7.111
45,814
+0.03(+0.44%)
May 06, 2021
7.041
7.088
7.041
7.080
74,549
+0.02(+0.22%)
May 05, 2021
7.064
7.080
7.026
7.064
429,097
+0.00(+0.00%)
May 04, 2021
7.072
7.103
7.064
7.064
49,931
-0.05(-0.77%)
May 03, 2021
7.088
7.119
7.080
7.119
60,271
+0.04(+0.55%)
Apr 30, 2021
7.026
7.088
7.026
7.080
26,862
+0.02(+0.22%)
Apr 29, 2021
7.080
7.088
7.057
7.064
44,840
-0.02(-0.33%)
Apr 28, 2021
7.057
7.088
7.049
7.088
50,246
+0.03(+0.44%)
Apr 27, 2021
7.072
7.072
7.057
7.057
33,216
-0.02(-0.33%)
Apr 26, 2021
7.041
7.080
7.041
7.080
31,704
+0.03(+0.44%)
Apr 23, 2021
7.080
7.080
7.049
7.049
69,535
-0.01(-0.11%)
Apr 22, 2021
7.041
7.072
7.041
7.057
56,403
-0.02(-0.22%)
Apr 21, 2021
7.049
7.080
7.049
7.072
37,421
+0.02(+0.33%)
Apr 20, 2021
7.064
7.064
7.049
7.049
8,223
-0.01(-0.11%)
Apr 19, 2021
7.080
7.080
7.032
7.057
39,467
-0.02(-0.33%)
Apr 16, 2021
7.072
7.103
7.064
7.080
78,018
+0.02(+0.33%)
Apr 15, 2021
7.041
7.072
7.026
7.057
88,894
+0.07(+1.00%)
Apr 14, 2021
6.994
7.018
6.987
6.987
63,084
-0.03(-0.44%)
Apr 13, 2021
6.963
7.026
6.963
7.018
115,886
+0.04(+0.56%)
Apr 12, 2021
6.994
6.994
6.963
6.979
21,170
+0.00(+0.00%)
Apr 09, 2021
6.994
7.002
6.956
6.979
38,816
-0.02(-0.33%)
Apr 08, 2021
6.994
7.018
6.994
7.002
20,190
-0.01(-0.11%)
Apr 07, 2021
6.948
7.026
6.948
7.010
96,099
+0.06(+0.90%)
Apr 06, 2021
6.971
6.971
6.940
6.948
60,396
-0.01(-0.11%)
Apr 05, 2021
7.041
7.041
6.956
6.956
75,500
-0.05(-0.67%)
Apr 01, 2021
6.971
7.018
6.967
7.002
30,975
+0.03(+0.45%)
Mar 31, 2021
6.940
6.979
6.932
6.971
66,346
+0.03(+0.45%)
Mar 30, 2021
6.932
6.956
6.932
6.940
23,341
+0.01(+0.17%)
Mar 29, 2021
6.913
6.928
6.890
6.928
48,889
+0.02(+0.33%)
Mar 26, 2021
6.867
6.905
6.863
6.905
52,538
+0.05(+0.67%)
Mar 25, 2021
6.874
6.877
6.844
6.859
59,736
-0.02(-0.34%)
Mar 24, 2021
6.898
6.905
6.867
6.882
53,421
+0.02(+0.22%)
Mar 23, 2021
6.890
6.898
6.867
6.867
26,477
-0.02(-0.22%)
Mar 22, 2021
6.882
6.905
6.848
6.882
97,598
-0.02(-0.22%)
Mar 19, 2021
6.898
6.905
6.874
6.898
77,767
+0.05(+0.67%)
Mar 18, 2021
6.882
6.882
6.836
6.851
57,309
-0.04(-0.56%)
Mar 17, 2021
6.867
6.905
6.851
6.890
87,807
+0.01(+0.11%)
Mar 16, 2021
6.859
6.882
6.851
6.882
47,989
+0.03(+0.45%)
Mar 15, 2021
6.851
6.851
6.828
6.851
88,250
+0.02(+0.34%)
Mar 12, 2021
6.890
6.890
6.828
6.828
52,668
-0.05(-0.78%)
Mar 11, 2021
6.851
6.890
6.851
6.882
71,447
+0.05(+0.67%)
Mar 10, 2021
6.886
6.886
6.828
6.836
181,281
-0.03(-0.45%)
Mar 09, 2021
6.890
6.921
6.852
6.867
50,760
+0.01(+0.11%)
Mar 08, 2021
6.859
6.905
6.851
6.859
73,241
-0.05(-0.78%)
Mar 05, 2021
6.921
6.951
6.899
6.913
52,148
-0.02(-0.33%)
Mar 04, 2021
7.036
7.036
6.928
6.936
82,675
-0.11(-1.53%)
Mar 03, 2021
7.013
7.074
6.998
7.044
96,001
+0.02(+0.22%)
Mar 02, 2021
6.974
7.028
6.928
7.028
61,549
+0.08(+1.11%)
Mar 01, 2021
6.921
6.990
6.898
6.951
81,079
+0.05(+0.78%)
Feb 26, 2021
6.959
6.994
6.898
6.898
78,547
-0.04(-0.55%)
Feb 25, 2021
7.051
7.051
6.905
6.936
71,500
-0.09(-1.31%)
Feb 24, 2021
6.921
7.097
6.921
7.028
124,768
+0.08(+1.11%)
Feb 23, 2021
7.013
7.021
6.921
6.951
77,424
-0.08(-1.09%)
Feb 22, 2021
7.090
7.090
7.021
7.028
120,249
-0.07(-0.98%)
Feb 19, 2021
7.113
7.205
7.097
7.097
41,224
+0.00(+0.00%)
Feb 18, 2021
7.136
7.136
7.082
7.097
24,712
-0.05(-0.75%)
Feb 17, 2021
7.197
7.221
7.105
7.151
90,737
-0.08(-1.06%)
Feb 16, 2021
7.236
7.282
7.190
7.228
109,916
-0.04(-0.53%)
Feb 12, 2021
7.213
7.382
7.213
7.267
86,740
+0.01(+0.11%)
Feb 11, 2021
7.290
7.336
7.205
7.259
142,386
+0.01(+0.11%)
Feb 10, 2021
7.305
7.328
7.251
7.251
43,731
-0.05(-0.63%)
Feb 09, 2021
7.221
7.320
7.205
7.297
133,303
+0.06(+0.85%)
Feb 08, 2021
7.197
7.267
7.174
7.236
193,842
+0.07(+0.97%)
Feb 05, 2021
7.205
7.228
7.167
7.167
57,480
-0.02(-0.21%)
Feb 04, 2021
7.167
7.220
7.167
7.182
21,937
+0.03(+0.43%)
Feb 03, 2021
7.197
7.197
7.113
7.151
169,286
-0.04(-0.53%)
Feb 02, 2021
7.174
7.197
7.159
7.190
50,630
+0.02(+0.32%)
Feb 01, 2021
7.167
7.190
7.082
7.167
64,933
-0.01(-0.11%)
Jan 29, 2021
7.159
7.197
7.159
7.174
107,808
-0.01(-0.11%)
Jan 28, 2021
7.151
7.182
7.121
7.182
47,254
+0.06(+0.86%)
Jan 27, 2021
7.101
7.144
7.090
7.121
115,871
-0.01(-0.11%)
Jan 26, 2021
7.113
7.144
7.084
7.128
89,736
+0.04(+0.54%)
Jan 25, 2021
7.074
7.113
7.051
7.090
61,172
+0.00(+0.00%)
Jan 22, 2021
7.028
7.105
7.028
7.090
88,301
+0.06(+0.88%)
Jan 21, 2021
7.028
7.044
7.013
7.028
43,020
+0.02(+0.22%)
Jan 20, 2021
6.974
7.059
6.974
7.013
46,343
+0.04(+0.55%)
Jan 19, 2021
6.974
7.009
6.959
6.974
72,443
-0.02(-0.22%)
Jan 15, 2021
7.005
7.059
6.965
6.990
80,368
+0.03(+0.44%)
Jan 14, 2021
6.898
6.967
6.898
6.959
45,185
+0.03(+0.44%)
Jan 13, 2021
6.951
6.974
6.919
6.928
56,541
-0.02(-0.33%)
Jan 12, 2021
6.921
6.951
6.890
6.951
54,407
+0.03(+0.44%)
Jan 11, 2021
6.867
6.921
6.867
6.921
60,394
-0.01(-0.11%)
Jan 08, 2021
6.928
6.958
6.905
6.928
109,628
-0.03(-0.44%)
Jan 07, 2021
6.982
6.990
6.944
6.959
97,993
-0.02(-0.22%)
Jan 06, 2021
6.998
7.024
6.944
6.974
64,206
-0.05(-0.66%)
Jan 05, 2021
7.059
7.059
6.982
7.021
29,210
-0.02(-0.33%)
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.