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 (%)
Apr 29, 2005 3.483 3.509 3.476 3.509 37,513 +0.03(+0.74%)
Apr 28, 2005 3.505 3.520 3.453 3.483 92,030 -0.04(-1.05%)
Apr 27, 2005 3.502 3.539 3.487 3.520 59,914 +0.02(+0.64%)
Apr 26, 2005 3.516 3.520 3.435 3.498 100,126 -0.01(-0.21%)
Apr 25, 2005 3.487 3.520 3.483 3.505 50,468 +0.00(+0.00%)
Apr 22, 2005 3.520 3.542 3.479 3.505 64,502 -0.01(-0.42%)
Apr 21, 2005 3.524 3.542 3.507 3.520 58,025 +0.01(+0.21%)
Apr 20, 2005 3.498 3.553 3.483 3.513 117,669 -0.02(-0.63%)
Apr 19, 2005 3.527 3.564 3.483 3.535 152,484 -0.02(-0.52%)
Apr 18, 2005 3.442 3.613 3.424 3.553 190,537 +0.13(+3.79%)
Apr 15, 2005 3.442 3.450 3.376 3.424 198,904 -0.01(-0.43%)
Apr 14, 2005 3.450 3.472 3.424 3.439 157,072 -0.02(-0.64%)
Apr 13, 2005 3.487 3.487 3.435 3.461 113,351 -0.03(-0.74%)
Apr 12, 2005 3.494 3.505 3.435 3.487 104,984 +0.01(+0.21%)
Apr 11, 2005 3.439 3.479 3.439 3.479 140,069 +0.05(+1.40%)
Apr 08, 2005 3.390 3.435 3.390 3.431 202,952 +0.04(+1.31%)
Apr 07, 2005 3.416 3.435 3.372 3.387 156,802 -0.05(-1.51%)
Apr 06, 2005 3.464 3.464 3.427 3.439 128,194 -0.03(-0.75%)
Apr 05, 2005 3.490 3.524 3.464 3.464 120,098 -0.06(-1.79%)
Apr 04, 2005 3.472 3.539 3.472 3.527 189,728 +0.06(+1.82%)
Apr 01, 2005 3.446 3.520 3.435 3.464 220,225 +0.05(+1.52%)
Mar 31, 2005 3.353 3.413 3.353 3.413 134,671 +0.04(+1.21%)
Mar 30, 2005 3.361 3.401 3.357 3.372 229,940 -0.01(-0.33%)
Mar 29, 2005 3.361 3.435 3.361 3.383 212,668 -0.06(-1.83%)
Mar 28, 2005 3.453 3.490 3.390 3.446 291,204 -0.04(-1.27%)
Mar 24, 2005 3.398 3.498 3.398 3.490 222,114 +0.08(+2.39%)
Mar 23, 2005 3.576 3.583 3.324 3.409 756,753 -0.23(-6.31%)
Mar 22, 2005 3.631 3.683 3.620 3.639 186,759 -0.00(-0.10%)
Mar 21, 2005 3.720 3.720 3.635 3.642 238,577 -0.08(-2.09%)
Mar 18, 2005 3.709 3.720 3.687 3.720 175,154 +0.01(+0.30%)
Mar 17, 2005 3.590 3.731 3.568 3.709 477,154 +0.09(+2.56%)
Mar 16, 2005 3.742 3.742 3.576 3.616 564,866 -0.14(-3.65%)
Mar 15, 2005 3.742 3.779 3.739 3.753 334,116 -0.03(-0.69%)
Mar 14, 2005 3.798 3.835 3.772 3.779 248,562 -0.06(-1.45%)
Mar 11, 2005 3.883 3.883 3.831 3.835 322,241 -0.04(-1.15%)
Mar 10, 2005 3.872 3.883 3.857 3.879 290,394 -0.00(-0.10%)
Mar 09, 2005 3.883 3.887 3.861 3.883 272,312 +0.00(+0.00%)
Mar 08, 2005 3.887 3.894 3.872 3.883 185,410 +0.01(+0.29%)
Mar 07, 2005 3.865 3.872 3.854 3.872 199,983 +0.01(+0.29%)
Mar 04, 2005 3.850 3.868 3.835 3.861 206,730 +0.02(+0.58%)
Mar 03, 2005 3.839 3.854 3.820 3.839 270,423 +0.01(+0.19%)
Mar 02, 2005 3.824 3.839 3.809 3.831 245,054 +0.01(+0.19%)
Mar 01, 2005 3.868 3.868 3.813 3.824 203,492 -0.01(-0.29%)
Feb 28, 2005 3.891 3.891 3.798 3.835 302,269 +0.02(+0.49%)
Feb 25, 2005 3.776 3.816 3.776 3.816 194,586 +0.04(+1.08%)
Feb 24, 2005 3.816 3.816 3.757 3.776 270,963 -0.00(-0.10%)
Feb 23, 2005 3.765 3.802 3.750 3.779 230,480 +0.05(+1.39%)
Feb 22, 2005 3.713 3.772 3.705 3.728 389,981 +0.02(+0.60%)
Feb 18, 2005 3.757 3.761 3.702 3.705 286,076 -0.04(-0.99%)
Feb 17, 2005 3.791 3.798 3.731 3.742 234,528 -0.04(-1.08%)
Feb 16, 2005 3.835 3.835 3.765 3.783 393,760 -0.03(-0.78%)
Feb 15, 2005 3.750 3.824 3.750 3.813 224,003 +0.04(+0.98%)
Feb 14, 2005 3.753 3.776 3.742 3.776 158,961 +0.01(+0.30%)
Feb 11, 2005 3.765 3.768 3.728 3.765 257,738 +0.03(+0.79%)
Feb 10, 2005 3.731 3.746 3.720 3.735 363,533 +0.01(+0.40%)
Feb 09, 2005 3.702 3.731 3.702 3.720 184,600 +0.02(+0.50%)
Feb 08, 2005 3.728 3.728 3.698 3.702 182,441 -0.03(-0.79%)
Feb 07, 2005 3.742 3.742 3.694 3.731 326,559 -0.00(-0.10%)
Feb 04, 2005 3.720 3.735 3.709 3.735 289,585 +0.01(+0.40%)
Feb 03, 2005 3.705 3.724 3.705 3.720 230,210 +0.03(+0.70%)
Feb 02, 2005 3.687 3.698 3.683 3.694 292,014 +0.01(+0.20%)
Feb 01, 2005 3.683 3.705 3.683 3.687 293,903 +0.00(+0.10%)
Jan 31, 2005 3.668 3.698 3.668 3.683 302,809 +0.02(+0.51%)
Jan 28, 2005 3.672 3.683 3.657 3.665 334,385 +0.00(+0.10%)
Jan 27, 2005 3.642 3.683 3.642 3.661 273,931 +0.00(+0.10%)
Jan 26, 2005 3.635 3.657 3.624 3.657 278,250 +0.03(+0.71%)
Jan 25, 2005 3.642 3.642 3.602 3.631 293,093 +0.03(+0.72%)
Jan 24, 2005 3.620 3.627 3.598 3.605 503,872 +0.04(+1.25%)
Jan 21, 2005 3.553 3.572 3.531 3.561 123,066 +0.01(+0.42%)
Jan 20, 2005 3.520 3.557 3.516 3.546 127,385 +0.01(+0.42%)
Jan 19, 2005 3.546 3.546 3.516 3.531 147,896 +0.00(+0.00%)
Jan 18, 2005 3.542 3.546 3.520 3.531 199,983 +0.01(+0.32%)
Jan 14, 2005 3.531 3.542 3.509 3.520 149,245 -0.01(-0.31%)
Jan 13, 2005 3.542 3.561 3.502 3.531 265,025 -0.02(-0.52%)
Jan 12, 2005 3.568 3.568 3.527 3.550 201,873 +0.00(+0.00%)
Jan 11, 2005 3.572 3.572 3.546 3.550 215,637 -0.01(-0.42%)
Jan 10, 2005 3.620 3.620 3.561 3.564 280,948 +0.00(+0.10%)
Jan 07, 2005 3.564 3.564 3.531 3.561 171,376 +0.03(+0.95%)
Jan 06, 2005 3.531 3.539 3.472 3.527 163,819 +0.00(+0.11%)
Jan 05, 2005 3.572 3.572 3.513 3.524 195,125 -0.02(-0.63%)
Jan 04, 2005 3.561 3.572 3.546 3.546 244,244 -0.01(-0.42%)
Jan 03, 2005 3.572 3.579 3.557 3.561 242,895 +0.00(+0.00%)
Dec 31, 2004 3.557 3.572 3.542 3.561 244,784 +0.01(+0.21%)
Dec 30, 2004 3.546 3.557 3.542 3.553 157,881 +0.01(+0.31%)
Dec 29, 2004 3.535 3.550 3.533 3.542 270,693 +0.04(+1.06%)
Dec 28, 2004 3.535 3.539 3.483 3.505 89,331 -0.00(-0.11%)
Dec 27, 2004 3.535 3.542 3.490 3.509 188,648 -0.03(-0.84%)
Dec 23, 2004 3.539 3.539 3.472 3.539 173,535 +0.01(+0.31%)
Dec 22, 2004 3.542 3.546 3.464 3.527 148,705 -0.00(-0.10%)
Dec 21, 2004 3.557 3.557 3.476 3.531 213,478 -0.08(-2.26%)
Dec 20, 2004 3.594 3.616 3.594 3.613 164,089 +0.02(+0.52%)
Dec 17, 2004 3.576 3.605 3.572 3.594 126,845 +0.03(+0.73%)
Dec 16, 2004 3.550 3.579 3.550 3.568 98,777 +0.02(+0.52%)
Dec 15, 2004 3.557 3.568 3.546 3.550 176,234 +0.02(+0.63%)
Dec 14, 2004 3.546 3.546 3.520 3.527 125,226 +0.01(+0.21%)
Dec 13, 2004 3.490 3.531 3.490 3.520 111,731 +0.02(+0.53%)
Dec 10, 2004 3.516 3.531 3.487 3.502 123,876 -0.01(-0.21%)
Dec 09, 2004 3.509 3.535 3.509 3.509 62,613 -0.02(-0.53%)
Dec 08, 2004 3.539 3.539 3.502 3.527 82,854 -0.00(-0.10%)
Dec 07, 2004 3.513 3.531 3.505 3.531 109,302 +0.02(+0.53%)
Dec 06, 2004 3.542 3.542 3.509 3.513 163,279 -0.03(-0.84%)
Dec 03, 2004 3.520 3.550 3.509 3.542 101,476 +0.02(+0.63%)
Dec 02, 2004 3.502 3.520 3.494 3.520 123,876 +0.03(+0.85%)
Dec 01, 2004 3.476 3.509 3.472 3.490 155,453 +0.00(+0.00%)
Nov 30, 2004 3.520 3.520 3.479 3.490 143,308 -0.03(-0.84%)
Nov 29, 2004 3.587 3.590 3.520 3.520 110,652 -0.04(-1.14%)
Nov 26, 2004 3.602 3.602 3.557 3.561 67,470 +0.03(+0.73%)
Nov 24, 2004 3.531 3.557 3.527 3.535 103,365 +0.01(+0.21%)
Nov 23, 2004 3.513 3.550 3.476 3.527 252,341 +0.05(+1.49%)
Nov 22, 2004 3.487 3.531 3.476 3.476 186,759 -0.03(-0.85%)
Nov 19, 2004 3.531 3.531 3.435 3.505 238,847 -0.03(-0.84%)
Nov 18, 2004 3.502 3.535 3.498 3.535 74,487 +0.01(+0.42%)
Nov 17, 2004 3.498 3.520 3.498 3.520 345,990 +0.02(+0.53%)
Nov 16, 2004 3.498 3.509 3.498 3.502 105,794 +0.00(+0.11%)
Nov 15, 2004 3.494 3.513 3.483 3.498 118,748 +0.00(+0.11%)
Nov 12, 2004 3.483 3.505 3.457 3.494 70,169 +0.01(+0.43%)
Nov 11, 2004 3.461 3.483 3.442 3.479 98,507 +0.02(+0.64%)
Nov 10, 2004 3.405 3.457 3.401 3.457 118,209 +0.04(+1.19%)
Nov 09, 2004 3.372 3.424 3.372 3.416 259,898 +0.04(+1.32%)
Nov 08, 2004 3.446 3.450 3.353 3.372 260,977 -0.09(-2.67%)
Nov 05, 2004 3.505 3.509 3.413 3.464 271,503 -0.04(-1.06%)
Nov 04, 2004 3.498 3.516 3.498 3.502 98,237 -0.01(-0.21%)
Nov 03, 2004 3.502 3.509 3.479 3.509 150,865 +0.03(+0.74%)
Nov 02, 2004 3.498 3.505 3.479 3.483 79,885 -0.00(-0.11%)
Nov 01, 2004 3.479 3.498 3.476 3.487 99,047 -0.00(-0.11%)
Oct 29, 2004 3.490 3.494 3.468 3.490 84,203 +0.01(+0.21%)
Oct 28, 2004 3.472 3.502 3.424 3.483 129,814 +0.01(+0.32%)
Oct 27, 2004 3.427 3.476 3.427 3.472 162,200 +0.04(+1.08%)
Oct 26, 2004 3.450 3.450 3.427 3.435 146,816 +0.02(+0.65%)
Oct 25, 2004 3.420 3.442 3.413 3.413 111,461 -0.00(-0.11%)
Oct 22, 2004 3.435 3.446 3.416 3.416 75,567 -0.01(-0.43%)
Oct 21, 2004 3.427 3.439 3.416 3.431 116,589 +0.02(+0.54%)
Oct 20, 2004 3.405 3.427 3.405 3.413 58,564 +0.00(+0.11%)
Oct 19, 2004 3.416 3.416 3.398 3.409 41,562 +0.00(+0.00%)
Oct 18, 2004 3.420 3.431 3.409 3.409 210,779 +0.01(+0.22%)
Oct 15, 2004 3.416 3.420 3.401 3.401 134,132 -0.00(-0.11%)
Oct 14, 2004 3.409 3.420 3.401 3.405 115,240 -0.01(-0.33%)
Oct 13, 2004 3.413 3.424 3.401 3.416 102,825 +0.00(+0.00%)
Oct 12, 2004 3.439 3.442 3.409 3.416 106,604 +0.01(+0.22%)
Oct 11, 2004 3.413 3.435 3.401 3.409 104,984 -0.00(-0.11%)
Oct 08, 2004 3.383 3.413 3.383 3.413 215,097 +0.03(+0.99%)
Oct 07, 2004 3.379 3.390 3.379 3.379 103,365 -0.01(-0.22%)
Oct 06, 2004 3.372 3.387 3.372 3.387 89,061 +0.01(+0.33%)
Oct 05, 2004 3.379 3.387 3.364 3.376 121,717 -0.01(-0.33%)
Oct 04, 2004 3.376 3.394 3.372 3.387 146,276 -0.00(-0.11%)
Oct 01, 2004 3.394 3.401 3.387 3.390 106,604 -0.00(-0.11%)
Sep 30, 2004 3.398 3.398 3.372 3.394 90,680 -0.00(-0.11%)
Sep 29, 2004 3.390 3.405 3.372 3.398 114,970 +0.00(+0.11%)
Sep 28, 2004 3.472 3.472 3.387 3.394 173,535 -0.11(-3.07%)
Sep 27, 2004 3.516 3.516 3.498 3.502 81,774 -0.01(-0.32%)
Sep 24, 2004 3.483 3.516 3.476 3.513 219,145 +0.02(+0.53%)
Sep 23, 2004 3.483 3.502 3.446 3.494 126,035 +0.03(+0.86%)
Sep 22, 2004 3.450 3.479 3.450 3.464 130,623 -0.01(-0.43%)
Sep 21, 2004 3.457 3.479 3.450 3.479 104,175 +0.02(+0.64%)
Sep 20, 2004 3.479 3.487 3.450 3.457 85,823 -0.03(-0.74%)
Sep 17, 2004 3.479 3.494 3.479 3.483 104,984 +0.00(+0.00%)
Sep 16, 2004 3.453 3.483 3.453 3.483 94,729 +0.01(+0.21%)
Sep 15, 2004 3.424 3.479 3.424 3.476 170,296 +0.03(+0.86%)
Sep 14, 2004 3.431 3.461 3.431 3.446 82,584 +0.01(+0.43%)
Sep 13, 2004 3.401 3.446 3.401 3.431 129,544 +0.03(+0.87%)
Sep 10, 2004 3.424 3.424 3.394 3.401 64,502 -0.02(-0.54%)
Sep 09, 2004 3.383 3.420 3.364 3.420 149,245 +0.04(+1.21%)
Sep 08, 2004 3.383 3.387 3.350 3.379 181,361 +0.02(+0.55%)
Sep 07, 2004 3.379 3.387 3.361 3.361 46,689 -0.01(-0.33%)
Sep 03, 2004 3.364 3.376 3.361 3.372 29,687 -0.00(-0.13%)
Sep 02, 2004 3.390 3.394 3.361 3.376 74,487 +0.00(+0.13%)
Sep 01, 2004 3.368 3.394 3.364 3.372 75,567 +0.00(+0.11%)
Aug 31, 2004 3.379 3.394 3.350 3.368 75,027 +0.01(+0.33%)
Aug 30, 2004 3.338 3.372 3.335 3.357 79,885 +0.01(+0.44%)
Aug 27, 2004 3.357 3.361 3.342 3.342 64,502 -0.01(-0.44%)
Aug 26, 2004 3.316 3.357 3.316 3.357 102,825 +0.03(+0.78%)
Aug 25, 2004 3.335 3.342 3.316 3.331 49,658 -0.00(-0.11%)
Aug 24, 2004 3.320 3.335 3.316 3.335 101,746 -0.00(-0.11%)
Aug 23, 2004 3.324 3.342 3.320 3.338 114,160 +0.01(+0.45%)
Aug 20, 2004 3.313 3.331 3.313 3.324 76,646 +0.00(+0.11%)
Aug 19, 2004 3.331 3.331 3.301 3.320 76,377 -0.01(-0.33%)
Aug 18, 2004 3.298 3.331 3.290 3.331 111,461 +0.05(+1.47%)
Aug 17, 2004 3.283 3.287 3.257 3.283 77,186 +0.00(+0.00%)
Aug 16, 2004 3.257 3.294 3.257 3.283 156,532 +0.03(+1.03%)
Aug 13, 2004 3.253 3.261 3.235 3.250 39,672 +0.00(+0.00%)
Aug 12, 2004 3.231 3.253 3.224 3.250 58,294 +0.01(+0.34%)
Aug 11, 2004 3.261 3.275 3.235 3.238 113,621 -0.03(-0.91%)
Aug 10, 2004 3.242 3.268 3.242 3.268 139,260 +0.03(+0.92%)
Aug 09, 2004 3.224 3.238 3.216 3.238 60,993 +0.01(+0.46%)
Aug 06, 2004 3.220 3.246 3.212 3.224 121,987 +0.02(+0.58%)
Aug 05, 2004 3.194 3.209 3.190 3.205 58,025 +0.01(+0.35%)
Aug 04, 2004 3.190 3.201 3.187 3.194 59,644 -0.01(-0.23%)
Aug 03, 2004 3.179 3.216 3.179 3.201 152,214 +0.03(+0.82%)
Aug 02, 2004 3.187 3.224 3.172 3.175 191,887 -0.05(-1.49%)
Jul 30, 2004 3.209 3.227 3.187 3.224 101,746 +0.02(+0.58%)
Jul 29, 2004 3.201 3.224 3.194 3.205 74,218 +0.02(+0.70%)
Jul 28, 2004 3.135 3.198 3.135 3.183 105,524 -0.01(-0.23%)
Jul 27, 2004 3.187 3.205 3.164 3.190 73,678 +0.01(+0.35%)
Jul 26, 2004 3.212 3.216 3.161 3.179 118,478 -0.05(-1.61%)
Jul 23, 2004 3.231 3.238 3.216 3.231 47,229 -0.00(-0.11%)
Jul 22, 2004 3.235 3.238 3.205 3.235 41,022 +0.00(+0.11%)
Jul 21, 2004 3.238 3.238 3.201 3.231 64,232 -0.01(-0.23%)
Jul 20, 2004 3.216 3.238 3.216 3.238 94,729 +0.01(+0.23%)
Jul 19, 2004 3.235 3.235 3.216 3.231 79,885 +0.00(+0.11%)
Jul 16, 2004 3.168 3.242 3.164 3.227 217,256 +0.06(+1.87%)
Jul 15, 2004 3.157 3.168 3.146 3.168 74,218 +0.02(+0.59%)
Jul 14, 2004 3.150 3.161 3.138 3.150 36,434 +0.01(+0.35%)
Jul 13, 2004 3.131 3.161 3.131 3.138 73,138 +0.01(+0.24%)
Jul 12, 2004 3.146 3.146 3.120 3.131 91,760 -0.00(-0.12%)
Jul 09, 2004 3.105 3.142 3.105 3.135 65,311 +0.00(+0.12%)
Jul 08, 2004 3.135 3.157 3.112 3.131 112,001 -0.03(-0.82%)
Jul 07, 2004 3.142 3.164 3.131 3.157 109,033 +0.00(+0.12%)
Jul 06, 2004 3.164 3.172 3.146 3.153 60,723 +0.02(+0.59%)
Jul 02, 2004 3.116 3.150 3.116 3.135 124,416 +0.04(+1.32%)
Jul 01, 2004 3.083 3.120 3.079 3.094 136,021 +0.03(+0.85%)
Jun 30, 2004 3.057 3.083 3.049 3.068 83,663 +0.01(+0.24%)
Jun 29, 2004 3.094 3.101 3.057 3.061 94,189 -0.04(-1.20%)
Jun 28, 2004 3.131 3.142 3.098 3.098 49,658 -0.07(-2.11%)
Jun 25, 2004 3.168 3.172 3.157 3.164 49,118 -0.01(-0.23%)
Jun 24, 2004 3.168 3.175 3.161 3.172 84,473 +0.00(+0.00%)
Jun 23, 2004 3.161 3.179 3.153 3.172 81,504 +0.02(+0.71%)
Jun 22, 2004 3.150 3.168 3.138 3.150 65,311 +0.00(+0.00%)
Jun 21, 2004 3.172 3.172 3.150 3.150 75,837 +0.00(+0.00%)
Jun 18, 2004 3.164 3.179 3.150 3.150 52,087 -0.02(-0.58%)
Jun 17, 2004 3.157 3.179 3.157 3.168 49,388 -0.01(-0.23%)
Jun 16, 2004 3.142 3.183 3.142 3.175 83,663 +0.02(+0.70%)
Jun 15, 2004 3.150 3.187 3.150 3.153 117,399 +0.02(+0.59%)
Jun 14, 2004 3.183 3.205 3.135 3.135 158,691 -0.07(-2.20%)
Jun 10, 2004 3.220 3.235 3.198 3.205 74,487 -0.03(-0.80%)
Jun 09, 2004 3.231 3.250 3.216 3.231 86,632 -0.02(-0.57%)
Jun 08, 2004 3.242 3.250 3.224 3.250 51,008 +0.01(+0.34%)
Jun 07, 2004 3.246 3.246 3.209 3.238 80,695 +0.00(+0.11%)
Jun 04, 2004 3.194 3.238 3.194 3.235 59,104 +0.01(+0.46%)
Jun 03, 2004 3.238 3.242 3.205 3.220 53,976 -0.02(-0.69%)
Jun 02, 2004 3.209 3.242 3.194 3.242 65,851 +0.01(+0.46%)
Jun 01, 2004 3.216 3.231 3.198 3.227 34,275 -0.01(-0.23%)
May 28, 2004 3.261 3.261 3.194 3.235 73,408 +0.01(+0.34%)
May 27, 2004 3.238 3.261 3.209 3.224 60,184 -0.01(-0.23%)
May 26, 2004 3.198 3.231 3.187 3.231 460,421 +0.04(+1.28%)
May 25, 2004 3.168 3.190 3.153 3.190 120,907 +0.06(+1.89%)
May 24, 2004 3.201 3.205 3.127 3.131 179,202 -0.01(-0.24%)
May 21, 2004 3.138 3.146 3.105 3.138 82,584 +0.02(+0.71%)
May 20, 2004 3.083 3.157 3.064 3.116 110,382 +0.03(+0.96%)
May 19, 2004 3.079 3.112 3.064 3.087 187,029 +0.01(+0.48%)
May 18, 2004 3.061 3.083 3.057 3.072 84,473 +0.01(+0.36%)
May 17, 2004 3.031 3.072 3.020 3.061 159,501 +0.01(+0.36%)
May 14, 2004 2.957 3.049 2.957 3.049 119,828 +0.01(+0.49%)
May 13, 2004 2.964 3.042 2.964 3.035 320,891 +0.00(+0.12%)
May 12, 2004 3.020 3.138 2.927 3.031 592,664 +0.07(+2.51%)
May 11, 2004 2.909 2.972 2.890 2.957 420,748 +0.07(+2.31%)
May 10, 2004 2.838 2.912 2.783 2.890 976,709 -0.03(-0.89%)
May 07, 2004 3.020 3.020 2.909 2.916 468,248 -0.13(-4.26%)
May 06, 2004 3.083 3.094 3.042 3.046 277,710 -0.06(-1.79%)
May 05, 2004 3.105 3.109 3.094 3.101 213,478 +0.02(+0.60%)
May 04, 2004 3.101 3.127 3.038 3.083 493,887 -0.04(-1.42%)
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.