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, 2011 4.258 4.260 4.233 4.246 106,426 -0.00(-0.10%)
Apr 28, 2011 4.233 4.262 4.233 4.250 163,729 +0.00(+0.00%)
Apr 27, 2011 4.270 4.270 4.217 4.250 241,019 -0.00(-0.00%)
Apr 26, 2011 4.242 4.274 4.242 4.250 231,175 -0.00(-0.10%)
Apr 25, 2011 4.256 4.258 4.242 4.254 123,933 +0.01(+0.19%)
Apr 21, 2011 4.254 4.262 4.237 4.246 131,339 +0.01(+0.19%)
Apr 20, 2011 4.258 4.258 4.229 4.237 125,808 +0.00(+0.00%)
Apr 19, 2011 4.246 4.246 4.221 4.237 75,242 +0.00(+0.10%)
Apr 18, 2011 4.246 4.246 4.204 4.233 199,716 -0.01(-0.29%)
Apr 15, 2011 4.262 4.262 4.213 4.246 257,737 +0.00(+0.10%)
Apr 14, 2011 4.229 4.246 4.225 4.242 105,039 +0.01(+0.29%)
Apr 13, 2011 4.229 4.242 4.209 4.229 99,925 -0.00(-0.10%)
Apr 12, 2011 4.237 4.254 4.221 4.233 108,554 -0.01(-0.19%)
Apr 11, 2011 4.250 4.250 4.233 4.242 76,725 +0.00(+0.00%)
Apr 08, 2011 4.262 4.262 4.225 4.242 129,808 -0.01(-0.19%)
Apr 07, 2011 4.233 4.250 4.229 4.250 100,158 +0.00(+0.10%)
Apr 06, 2011 4.254 4.266 4.217 4.246 227,688 +0.00(+0.00%)
Apr 05, 2011 4.237 4.254 4.225 4.246 153,173 +0.01(+0.19%)
Apr 04, 2011 4.250 4.258 4.225 4.237 173,976 +0.00(+0.00%)
Apr 01, 2011 4.221 4.237 4.213 4.237 89,663 +0.05(+1.08%)
Mar 31, 2011 4.221 4.233 4.192 4.192 168,409 -0.02(-0.59%)
Mar 30, 2011 4.225 4.229 4.204 4.217 148,743 +0.01(+0.29%)
Mar 29, 2011 4.229 4.250 4.188 4.204 392,946 -0.01(-0.29%)
Mar 28, 2011 4.221 4.249 4.213 4.217 144,045 -0.01(-0.19%)
Mar 25, 2011 4.229 4.241 4.205 4.225 74,532 +0.01(+0.19%)
Mar 24, 2011 4.213 4.249 4.213 4.217 153,186 +0.00(+0.00%)
Mar 23, 2011 4.164 4.233 4.164 4.217 316,722 -0.02(-0.48%)
Mar 22, 2011 4.249 4.249 4.213 4.237 255,823 +0.00(+0.00%)
Mar 21, 2011 4.237 4.249 4.213 4.237 183,771 +0.03(+0.67%)
Mar 18, 2011 4.225 4.233 4.197 4.209 115,293 +0.00(+0.00%)
Mar 17, 2011 4.184 4.221 4.168 4.209 186,773 +0.04(+1.07%)
Mar 16, 2011 4.172 4.209 4.140 4.164 385,348 -0.03(-0.77%)
Mar 15, 2011 4.138 4.310 4.132 4.197 1,397,271 -0.11(-2.64%)
Mar 14, 2011 4.310 4.343 4.298 4.310 230,473 -0.00(-0.07%)
Mar 11, 2011 4.249 4.318 4.249 4.313 112,531 +0.04(+0.92%)
Mar 10, 2011 4.237 4.294 4.237 4.274 110,737 -0.01(-0.28%)
Mar 09, 2011 4.302 4.330 4.261 4.286 122,399 -0.02(-0.47%)
Mar 08, 2011 4.270 4.306 4.270 4.306 86,053 +0.04(+0.86%)
Mar 07, 2011 4.221 4.270 4.209 4.270 95,591 +0.05(+1.15%)
Mar 04, 2011 4.241 4.253 4.221 4.221 193,001 -0.03(-0.76%)
Mar 03, 2011 4.294 4.294 4.241 4.253 186,977 -0.04(-0.85%)
Mar 02, 2011 4.282 4.319 4.282 4.290 145,013 +0.01(+0.28%)
Mar 01, 2011 4.270 4.298 4.257 4.278 156,187 -0.01(-0.28%)
Feb 28, 2011 4.197 4.290 4.184 4.290 193,159 +0.10(+2.32%)
Feb 25, 2011 4.197 4.201 4.180 4.192 103,915 -0.01(-0.19%)
Feb 24, 2011 4.197 4.201 4.176 4.201 142,202 +0.02(+0.49%)
Feb 23, 2011 4.213 4.221 4.168 4.180 123,924 -0.02(-0.39%)
Feb 22, 2011 4.184 4.213 4.180 4.197 269,985 -0.04(-1.05%)
Feb 18, 2011 4.241 4.261 4.221 4.241 183,929 +0.00(+0.10%)
Feb 17, 2011 4.213 4.253 4.209 4.237 184,215 +0.01(+0.29%)
Feb 16, 2011 4.209 4.225 4.188 4.225 118,117 +0.00(+0.10%)
Feb 15, 2011 4.213 4.229 4.197 4.221 174,443 +0.01(+0.19%)
Feb 14, 2011 4.249 4.249 4.201 4.213 133,571 -0.02(-0.38%)
Feb 11, 2011 4.241 4.241 4.201 4.229 138,425 -0.01(-0.29%)
Feb 10, 2011 4.188 4.241 4.184 4.241 99,021 +0.02(+0.58%)
Feb 09, 2011 4.265 4.274 4.205 4.217 227,618 -0.06(-1.33%)
Feb 08, 2011 4.270 4.290 4.270 4.274 154,463 -0.02(-0.38%)
Feb 07, 2011 4.274 4.290 4.265 4.290 102,513 +0.02(+0.38%)
Feb 04, 2011 4.282 4.298 4.261 4.274 85,398 +0.00(+0.10%)
Feb 03, 2011 4.261 4.278 4.261 4.270 63,264 +0.01(+0.19%)
Feb 02, 2011 4.322 4.322 4.261 4.261 165,129 -0.03(-0.66%)
Feb 01, 2011 4.286 4.317 4.270 4.290 133,810 +0.02(+0.57%)
Jan 31, 2011 4.257 4.294 4.245 4.265 171,949 +0.01(+0.19%)
Jan 28, 2011 4.241 4.278 4.241 4.257 218,491 +0.01(+0.29%)
Jan 27, 2011 4.253 4.274 4.241 4.245 158,930 -0.02(-0.48%)
Jan 26, 2011 4.306 4.323 4.257 4.266 269,411 +0.01(+0.29%)
Jan 25, 2011 4.233 4.261 4.225 4.253 199,797 +0.00(+0.10%)
Jan 24, 2011 4.221 4.274 4.209 4.249 115,944 +0.04(+0.96%)
Jan 21, 2011 4.241 4.257 4.201 4.209 138,592 -0.00(-0.10%)
Jan 20, 2011 4.221 4.253 4.213 4.213 106,292 -0.01(-0.29%)
Jan 19, 2011 4.265 4.270 4.213 4.225 219,565 -0.05(-1.14%)
Jan 18, 2011 4.322 4.322 4.261 4.274 128,655 -0.02(-0.57%)
Jan 14, 2011 4.330 4.330 4.253 4.298 119,053 -0.02(-0.47%)
Jan 13, 2011 4.322 4.322 4.294 4.318 93,889 +0.02(+0.47%)
Jan 12, 2011 4.310 4.347 4.294 4.298 175,446 -0.02(-0.38%)
Jan 11, 2011 4.265 4.322 4.265 4.314 151,543 +0.03(+0.76%)
Jan 10, 2011 4.306 4.306 4.266 4.282 198,779 -0.02(-0.47%)
Jan 07, 2011 4.314 4.314 4.253 4.302 356,436 +0.03(+0.76%)
Jan 06, 2011 4.241 4.298 4.241 4.270 127,061 +0.01(+0.19%)
Jan 05, 2011 4.290 4.347 4.241 4.261 164,562 -0.05(-1.13%)
Jan 04, 2011 4.318 4.318 4.250 4.310 196,490 +0.03(+0.76%)
Jan 03, 2011 4.253 4.282 4.237 4.278 109,983 +0.02(+0.57%)
Dec 31, 2010 4.188 4.261 4.184 4.253 74,576 +0.06(+1.45%)
Dec 30, 2010 4.172 4.225 4.172 4.192 137,646 -0.01(-0.29%)
Dec 29, 2010 4.184 4.205 4.180 4.205 100,288 +0.01(+0.19%)
Dec 28, 2010 4.209 4.249 4.184 4.197 111,232 -0.02(-0.48%)
Dec 27, 2010 4.209 4.217 4.184 4.217 82,079 +0.02(+0.43%)
Dec 23, 2010 4.217 4.233 4.178 4.199 174,694 -0.00(-0.12%)
Dec 22, 2010 4.213 4.229 4.144 4.203 168,478 +0.02(+0.46%)
Dec 21, 2010 4.209 4.213 4.156 4.184 410,409 +0.02(+0.37%)
Dec 20, 2010 4.095 4.223 4.095 4.169 310,288 +0.07(+1.61%)
Dec 17, 2010 4.053 4.169 4.053 4.103 715,431 +0.01(+0.28%)
Dec 16, 2010 4.014 4.107 3.995 4.092 288,605 +0.08(+1.87%)
Dec 15, 2010 4.061 4.072 3.999 4.016 210,566 -0.02(-0.52%)
Dec 14, 2010 4.033 4.080 4.033 4.037 327,593 -0.03(-0.76%)
Dec 13, 2010 4.111 4.111 4.035 4.068 313,943 -0.07(-1.69%)
Dec 10, 2010 4.126 4.177 4.126 4.138 151,028 -0.01(-0.19%)
Dec 09, 2010 4.196 4.215 4.099 4.146 254,134 -0.07(-1.69%)
Dec 08, 2010 4.243 4.243 4.185 4.217 173,627 -0.04(-0.96%)
Dec 07, 2010 4.281 4.301 4.235 4.258 115,731 -0.01(-0.27%)
Dec 06, 2010 4.281 4.316 4.243 4.270 261,544 -0.00(-0.09%)
Dec 03, 2010 4.243 4.285 4.231 4.274 157,494 +0.01(+0.28%)
Dec 02, 2010 4.289 4.312 4.243 4.262 338,227 -0.03(-0.74%)
Dec 01, 2010 4.301 4.320 4.231 4.293 245,313 +0.00(+0.01%)
Nov 30, 2010 4.301 4.301 4.243 4.293 131,364 -0.02(-0.54%)
Nov 29, 2010 4.270 4.320 4.250 4.316 161,298 +0.03(+0.72%)
Nov 26, 2010 4.289 4.305 4.270 4.285 103,655 -0.02(-0.36%)
Nov 24, 2010 4.301 4.301 4.301 4.301 312,510 +0.01(+0.18%)
Nov 23, 2010 4.312 4.332 4.270 4.293 270,464 -0.03(-0.72%)
Nov 22, 2010 4.297 4.355 4.297 4.324 167,412 +0.00(+0.09%)
Nov 19, 2010 4.297 4.324 4.247 4.320 219,965 +0.00(+0.09%)
Nov 18, 2010 4.316 4.332 4.281 4.316 222,760 +0.02(+0.36%)
Nov 17, 2010 4.243 4.336 4.243 4.301 148,287 +0.04(+1.00%)
Nov 16, 2010 4.262 4.285 4.099 4.258 538,182 -0.07(-1.61%)
Nov 15, 2010 4.328 4.369 4.266 4.328 241,599 -0.02(-0.53%)
Nov 12, 2010 4.378 4.413 4.347 4.351 198,208 -0.03(-0.80%)
Nov 11, 2010 4.479 4.502 4.378 4.386 355,818 -0.12(-2.75%)
Nov 10, 2010 4.541 4.541 4.487 4.510 201,070 -0.02(-0.34%)
Nov 09, 2010 4.549 4.572 4.494 4.525 204,604 -0.02(-0.48%)
Nov 08, 2010 4.545 4.568 4.533 4.547 387,546 -0.00(-0.03%)
Nov 05, 2010 4.537 4.553 4.518 4.549 131,372 +0.03(+0.60%)
Nov 04, 2010 4.529 4.553 4.514 4.522 225,958 +0.00(+0.00%)
Nov 03, 2010 4.529 4.541 4.514 4.522 221,116 +0.01(+0.17%)
Nov 02, 2010 4.545 4.556 4.514 4.514 298,212 +0.00(+0.00%)
Nov 01, 2010 4.541 4.543 4.514 4.514 105,392 +0.00(+0.00%)
Oct 29, 2010 4.522 4.533 4.514 4.514 143,420 +0.00(+0.00%)
Oct 28, 2010 4.533 4.542 4.514 4.514 170,871 +0.00(+0.00%)
Oct 27, 2010 4.525 4.541 4.502 4.514 151,607 +0.00(+0.00%)
Oct 25, 2010 4.533 4.537 4.510 4.514 129,348 +0.01(+0.17%)
Oct 22, 2010 4.533 4.533 4.471 4.506 95,461 -0.00(-0.09%)
Oct 21, 2010 4.483 4.518 4.475 4.510 105,637 +0.00(+0.00%)
Oct 20, 2010 4.460 4.522 4.460 4.510 227,620 +0.05(+1.13%)
Oct 19, 2010 4.440 4.499 4.436 4.460 156,061 -0.02(-0.35%)
Oct 18, 2010 4.491 4.491 4.436 4.475 167,639 +0.00(+0.09%)
Oct 15, 2010 4.498 4.537 4.463 4.471 131,075 -0.00(-0.09%)
Oct 14, 2010 4.533 4.533 4.456 4.475 184,544 -0.04(-0.94%)
Oct 13, 2010 4.502 4.560 4.498 4.518 255,033 +0.02(+0.34%)
Oct 12, 2010 4.506 4.506 4.456 4.502 139,233 -0.01(-0.17%)
Oct 11, 2010 4.463 4.522 4.463 4.510 127,782 +0.03(+0.60%)
Oct 08, 2010 4.483 4.487 4.398 4.483 242,850 +0.03(+0.70%)
Oct 07, 2010 4.382 4.452 4.367 4.452 516 +0.06(+1.41%)
Oct 06, 2010 4.425 4.429 4.367 4.390 214,821 -0.03(-0.70%)
Oct 05, 2010 4.413 4.448 4.413 4.421 85,643 +0.00(+0.09%)
Oct 04, 2010 4.425 4.444 4.398 4.417 122,555 -0.02(-0.35%)
Oct 01, 2010 4.432 4.456 4.363 4.432 240,522 +0.05(+1.24%)
Sep 30, 2010 4.355 4.386 4.343 4.378 4,129 +0.06(+1.35%)
Sep 29, 2010 4.390 4.392 4.309 4.320 1,032 -0.07(-1.59%)
Sep 28, 2010 4.413 4.425 4.370 4.390 1,282 +0.02(+0.35%)
Sep 27, 2010 4.340 4.378 4.302 4.374 192,316 +0.05(+1.15%)
Sep 24, 2010 4.340 4.340 4.287 4.325 230,880 +0.01(+0.27%)
Sep 23, 2010 4.321 4.374 4.298 4.313 824 -0.04(-0.88%)
Sep 22, 2010 4.336 4.351 4.317 4.351 158,197 +0.02(+0.44%)
Sep 21, 2010 4.348 4.351 4.313 4.332 1,047 -0.01(-0.18%)
Sep 20, 2010 4.309 4.348 4.309 4.340 132,854 +0.04(+0.98%)
Sep 17, 2010 4.298 4.317 4.267 4.298 232,142 +0.01(+0.18%)
Sep 15, 2010 4.294 4.294 4.256 4.290 2,355 +0.00(+0.00%)
Sep 14, 2010 4.302 4.336 4.290 4.290 2,826 -0.03(-0.62%)
Sep 13, 2010 4.336 4.347 4.283 4.317 201,985 +0.02(+0.36%)
Sep 10, 2010 4.271 4.329 4.252 4.302 274,485 +0.02(+0.45%)
Sep 09, 2010 4.279 4.290 4.248 4.283 523 +0.01(+0.18%)
Sep 08, 2010 4.317 4.317 4.233 4.275 410 -0.02(-0.36%)
Sep 07, 2010 4.344 4.344 4.290 4.290 1,858 -0.08(-1.92%)
Sep 03, 2010 4.267 4.374 4.248 4.374 248,370 +0.12(+2.78%)
Sep 02, 2010 4.260 4.313 4.241 4.256 984 -0.03(-0.80%)
Sep 01, 2010 4.306 4.306 4.267 4.290 150,695 +0.02(+0.45%)
Aug 31, 2010 4.222 4.271 4.222 4.271 1,779 +0.02(+0.54%)
Aug 30, 2010 4.229 4.294 4.225 4.248 185,417 -0.03(-0.71%)
Aug 27, 2010 4.279 4.290 4.244 4.279 267,580 +0.01(+0.30%)
Aug 26, 2010 4.355 4.371 4.206 4.266 1,900 -0.09(-2.05%)
Aug 25, 2010 4.355 4.367 4.313 4.355 672 -0.01(-0.34%)
Aug 24, 2010 4.374 4.386 4.355 4.370 1,170 -0.01(-0.27%)
Aug 23, 2010 4.393 4.393 4.364 4.382 392,130 +0.02(+0.44%)
Aug 20, 2010 4.336 4.378 4.329 4.363 177,234 +0.03(+0.62%)
Aug 19, 2010 4.332 4.348 4.279 4.336 780 +0.01(+0.18%)
Aug 18, 2010 4.294 4.334 4.290 4.329 1,031 +0.05(+1.25%)
Aug 17, 2010 4.317 4.325 4.260 4.275 952 -0.00(-0.09%)
Aug 16, 2010 4.187 4.283 4.187 4.279 181,231 +0.02(+0.45%)
Aug 13, 2010 4.260 4.260 4.199 4.260 129,103 +0.06(+1.46%)
Aug 12, 2010 4.191 4.229 4.183 4.199 233,338 -0.04(-0.99%)
Aug 11, 2010 4.210 4.244 4.198 4.241 289,411 +0.02(+0.48%)
Aug 10, 2010 4.202 4.256 4.187 4.221 824 +0.01(+0.16%)
Aug 09, 2010 4.248 4.248 4.206 4.214 136,330 -0.03(-0.63%)
Aug 06, 2010 4.241 4.260 4.202 4.241 209,144 +0.00(+0.00%)
Aug 05, 2010 4.233 4.256 4.225 4.241 117,359 +0.02(+0.36%)
Aug 04, 2010 4.168 4.237 4.168 4.225 185,922 +0.04(+1.00%)
Aug 03, 2010 4.134 4.188 4.134 4.183 112,597 +0.03(+0.74%)
Aug 02, 2010 4.138 4.164 4.130 4.153 110,283 +0.03(+0.83%)
Jul 30, 2010 4.118 4.164 4.115 4.118 183,179 -0.02(-0.37%)
Jul 29, 2010 4.149 4.160 4.115 4.134 379 -0.01(-0.28%)
Jul 28, 2010 4.145 4.168 4.138 4.145 260,715 -0.01(-0.18%)
Jul 27, 2010 4.164 4.164 4.134 4.153 220,748 +0.02(+0.46%)
Jul 26, 2010 4.138 4.160 4.126 4.134 165,186 +0.02(+0.37%)
Jul 23, 2010 4.103 4.141 4.095 4.118 472,799 +0.02(+0.37%)
Jul 22, 2010 4.103 4.118 4.088 4.103 341,766 +0.01(+0.19%)
Jul 21, 2010 4.107 4.107 4.088 4.095 197,112 -0.01(-0.28%)
Jul 20, 2010 4.053 4.107 4.027 4.107 3,316 +0.05(+1.13%)
Jul 19, 2010 4.038 4.061 3.981 4.061 241,552 +0.04(+1.05%)
Jul 16, 2010 4.019 4.019 3.908 4.019 229,485 +0.03(+0.86%)
Jul 15, 2010 3.992 3.996 3.931 3.985 191,280 +0.02(+0.38%)
Jul 14, 2010 3.966 3.990 3.954 3.969 2,442 -0.01(-0.19%)
Jul 13, 2010 4.000 4.000 3.962 3.977 1,442 -0.00(-0.09%)
Jul 12, 2010 3.946 3.985 3.931 3.981 227,370 +0.05(+1.36%)
Jul 09, 2010 3.927 3.946 3.920 3.927 116,589 -0.01(-0.19%)
Jul 08, 2010 3.950 3.950 3.870 3.935 1,947 +0.01(+0.29%)
Jul 07, 2010 3.935 3.944 3.897 3.924 1,499 +0.01(+0.29%)
Jul 06, 2010 3.931 3.931 3.855 3.912 3,627 +0.06(+1.59%)
Jul 02, 2010 3.851 3.851 3.790 3.851 93,165 +0.06(+1.51%)
Jul 01, 2010 3.767 3.809 3.755 3.794 119,549 -0.00(-0.10%)
Jun 30, 2010 3.809 3.828 3.759 3.797 786,590 -0.03(-0.80%)
Jun 29, 2010 3.931 3.931 3.824 3.828 175,213 -0.11(-2.72%)
Jun 25, 2010 3.935 3.950 3.920 3.935 97,584 -0.00(-0.10%)
Jun 24, 2010 3.946 3.950 3.912 3.939 89,054 -0.00(-0.10%)
Jun 23, 2010 3.935 3.950 3.905 3.943 169,405 +0.03(+0.73%)
Jun 22, 2010 3.901 3.950 3.901 3.914 78,785 -0.00(-0.06%)
Jun 21, 2010 3.912 3.950 3.882 3.916 185,136 +0.03(+0.87%)
Jun 18, 2010 3.882 3.976 3.882 3.882 181,689 -0.02(-0.58%)
Jun 17, 2010 3.905 3.924 3.875 3.905 109,570 -0.00(-0.10%)
Jun 16, 2010 3.890 3.946 3.886 3.909 256,971 +0.02(+0.39%)
Jun 15, 2010 3.909 3.928 3.867 3.894 1,132 -0.01(-0.19%)
Jun 14, 2010 3.905 3.905 3.871 3.901 199,839 +0.02(+0.48%)
Jun 11, 2010 3.822 3.882 3.822 3.882 116,582 +0.06(+1.57%)
Jun 10, 2010 3.800 3.830 3.796 3.822 75,864 +0.05(+1.20%)
Jun 09, 2010 3.803 3.818 3.777 3.777 84,152 +0.01(+0.20%)
Jun 08, 2010 3.777 3.796 3.762 3.769 287 -0.01(-0.20%)
Jun 07, 2010 3.837 3.837 3.769 3.777 118,480 -0.04(-0.96%)
Jun 04, 2010 3.814 3.860 3.811 3.814 206,218 -0.08(-2.05%)
Jun 03, 2010 3.818 3.909 3.818 3.894 227,215 +0.06(+1.67%)
Jun 02, 2010 3.792 3.833 3.777 3.830 614 +0.06(+1.70%)
Jun 01, 2010 3.766 3.814 3.762 3.766 88,892 -0.02(-0.50%)
May 28, 2010 3.785 3.845 3.751 3.785 95,848 -0.03(-0.89%)
May 27, 2010 3.879 3.879 3.796 3.818 204,193 +0.06(+1.60%)
May 26, 2010 3.683 3.777 3.683 3.758 292,171 +0.08(+2.15%)
May 25, 2010 3.578 3.679 3.559 3.679 187,662 +0.03(+0.93%)
May 24, 2010 3.683 3.732 3.585 3.645 260,854 -0.04(-1.02%)
May 21, 2010 3.578 3.736 3.578 3.683 170,620 +0.06(+1.56%)
May 20, 2010 3.653 3.653 3.615 3.627 483,852 -0.19(-5.02%)
May 19, 2010 3.807 3.875 3.769 3.818 321,084 -0.02(-0.39%)
May 18, 2010 3.811 3.856 3.811 3.833 338,923 +0.05(+1.39%)
May 17, 2010 3.852 3.856 3.758 3.781 205,418 -0.08(-1.95%)
May 14, 2010 3.856 3.912 3.837 3.856 144,280 -0.07(-1.73%)
May 13, 2010 3.954 3.954 3.911 3.924 161,930 -0.00(-0.10%)
May 12, 2010 3.946 3.997 3.920 3.928 171,016 +0.00(+0.00%)
May 11, 2010 3.871 3.965 3.867 3.928 276 +0.10(+2.65%)
May 10, 2010 3.811 3.833 3.769 3.826 182,890 +0.15(+4.09%)
May 07, 2010 3.630 3.747 3.611 3.675 485,673 +0.06(+1.77%)
May 06, 2010 3.946 3.946 3.480 3.611 1,036,155 -0.34(-8.66%)
May 05, 2010 3.979 3.984 3.950 3.954 409,917 -0.10(-2.50%)
May 04, 2010 4.063 4.089 4.037 4.055 234,584 -0.03(-0.65%)
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.