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 Domestic Debt Fund, Inc. (NY: EDD )

4.685 -0.055 (-1.16%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 5, 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 30, 2008 5.430 5.430 5.359 5.381 384,551 -0.01(-0.11%)
Apr 29, 2008 5.372 5.436 5.316 5.387 454,893 +0.02(+0.40%)
Apr 28, 2008 5.433 5.433 5.362 5.365 417,606 -0.06(-1.02%)
Apr 25, 2008 5.503 5.503 5.390 5.421 391,134 -0.08(-1.50%)
Apr 24, 2008 5.488 5.506 5.463 5.503 419,239 +0.01(+0.22%)
Apr 23, 2008 5.500 5.506 5.424 5.491 367,940 -0.01(-0.11%)
Apr 22, 2008 5.451 5.512 5.414 5.497 588,920 +0.05(+0.84%)
Apr 21, 2008 5.433 5.466 5.372 5.451 611,346 +0.05(+0.85%)
Apr 18, 2008 5.451 5.500 5.387 5.405 542,715 +0.04(+0.68%)
Apr 17, 2008 5.430 5.512 5.368 5.368 624,666 -0.05(-0.90%)
Apr 16, 2008 5.463 5.546 5.405 5.417 712,994 -0.01(-0.17%)
Apr 15, 2008 5.460 5.479 5.378 5.427 562,474 -0.02(-0.34%)
Apr 14, 2008 5.323 5.445 5.261 5.445 810,412 +0.12(+2.18%)
Apr 11, 2008 5.295 5.329 5.267 5.329 300,739 +0.01(+0.23%)
Apr 10, 2008 5.292 5.329 5.267 5.316 427,304 +0.04(+0.81%)
Apr 09, 2008 5.289 5.304 5.252 5.274 426,129 +0.00(+0.06%)
Apr 08, 2008 5.289 5.313 5.252 5.270 378,454 -0.02(-0.46%)
Apr 07, 2008 5.252 5.316 5.237 5.295 621,965 +0.03(+0.64%)
Apr 04, 2008 5.289 5.298 5.243 5.261 410,782 -0.02(-0.29%)
Apr 03, 2008 5.298 5.304 5.246 5.277 313,311 -0.01(-0.23%)
Apr 02, 2008 5.341 5.341 5.231 5.289 447,027 +0.01(+0.12%)
Apr 01, 2008 5.341 5.341 5.221 5.283 389,557 -0.03(-0.52%)
Mar 31, 2008 5.310 5.313 5.237 5.310 268,902 +0.00(+0.00%)
Mar 28, 2008 5.319 5.353 5.283 5.310 262,534 -0.03(-0.52%)
Mar 27, 2008 5.356 5.365 5.255 5.338 443,873 -0.15(-2.68%)
Mar 26, 2008 5.341 5.494 5.341 5.485 782,480 +0.13(+2.34%)
Mar 25, 2008 5.237 5.362 5.237 5.359 423,190 +0.12(+2.22%)
Mar 24, 2008 5.283 5.350 5.221 5.243 460,088 -0.04(-0.70%)
Mar 21, 2008 5.307 5.378 5.212 5.280 486,538 +0.00(+0.00%)
Mar 20, 2008 5.307 5.378 5.212 5.280 486,538 -0.03(-0.52%)
Mar 19, 2008 5.249 5.313 5.206 5.307 632,173 +0.09(+1.76%)
Mar 18, 2008 5.246 5.277 5.157 5.215 785,155 -0.02(-0.29%)
Mar 17, 2008 5.283 5.344 5.206 5.231 703,260 -0.17(-3.23%)
Mar 14, 2008 5.460 5.491 5.359 5.405 493,395 -0.09(-1.56%)
Mar 13, 2008 5.451 5.512 5.344 5.491 419,271 +0.07(+1.36%)
Mar 12, 2008 5.500 5.537 5.402 5.417 427,435 -0.09(-1.67%)
Mar 11, 2008 5.451 5.512 5.319 5.509 461,721 +0.13(+2.45%)
Mar 10, 2008 5.540 5.540 5.359 5.378 453,558 -0.18(-3.30%)
Mar 07, 2008 5.506 5.561 5.421 5.561 451,272 +0.05(+0.89%)
Mar 06, 2008 5.512 5.564 5.451 5.512 383,679 -0.03(-0.55%)
Mar 05, 2008 5.454 5.571 5.448 5.543 330,454 +0.07(+1.34%)
Mar 04, 2008 5.491 5.494 5.427 5.470 336,168 -0.03(-0.50%)
Mar 03, 2008 5.549 5.568 5.454 5.497 650,785 -0.08(-1.37%)
Feb 29, 2008 5.604 5.629 5.561 5.574 818,955 -0.05(-0.93%)
Feb 28, 2008 5.586 5.626 5.561 5.626 631,474 +0.08(+1.44%)
Feb 27, 2008 5.497 5.558 5.466 5.546 597,233 +0.03(+0.61%)
Feb 26, 2008 5.470 5.512 5.332 5.512 844,584 +0.05(+0.90%)
Feb 25, 2008 5.378 5.485 5.335 5.463 571,437 +0.07(+1.36%)
Feb 22, 2008 5.421 5.430 5.270 5.390 472,634 -0.03(-0.57%)
Feb 21, 2008 5.326 5.421 5.283 5.421 666,133 +0.08(+1.55%)
Feb 20, 2008 5.341 5.344 5.270 5.338 382,046 -0.01(-0.17%)
Feb 19, 2008 5.335 5.347 5.270 5.347 428,872 +0.06(+1.16%)
Feb 18, 2008 5.399 5.405 5.270 5.286 0 +0.00(+0.00%)
Feb 15, 2008 5.399 5.405 5.270 5.286 722,042 -0.06(-1.20%)
Feb 14, 2008 5.405 5.479 5.298 5.350 744,175 -0.11(-2.07%)
Feb 13, 2008 5.500 5.503 5.424 5.463 618,458 -0.04(-0.67%)
Feb 12, 2008 5.497 5.534 5.436 5.500 551,231 +0.01(+0.11%)
Feb 11, 2008 5.503 5.528 5.439 5.494 409,149 -0.02(-0.33%)
Feb 08, 2008 5.375 5.512 5.368 5.512 544,498 +0.12(+2.27%)
Feb 07, 2008 5.470 5.506 5.313 5.390 608,032 -0.12(-2.22%)
Feb 06, 2008 5.525 5.574 5.470 5.512 371,617 -0.03(-0.55%)
Feb 05, 2008 5.574 5.662 5.534 5.543 519,600 -0.06(-0.98%)
Feb 04, 2008 5.561 5.629 5.512 5.598 356,087 +0.05(+0.88%)
Feb 01, 2008 5.494 5.568 5.445 5.549 530,294 +0.04(+0.67%)
Jan 31, 2008 5.482 5.540 5.411 5.512 516,044 +0.04(+0.67%)
Jan 30, 2008 5.466 5.522 5.436 5.476 550,539 -0.01(-0.22%)
Jan 29, 2008 5.473 5.528 5.473 5.488 432,823 -0.04(-0.78%)
Jan 28, 2008 5.470 5.531 5.430 5.531 520,909 +0.04(+0.73%)
Jan 25, 2008 5.509 5.522 5.454 5.491 480,134 +0.06(+1.01%)
Jan 24, 2008 5.372 5.512 5.258 5.436 707,276 +0.13(+2.36%)
Jan 23, 2008 5.127 5.359 5.062 5.310 1,165,340 +0.14(+2.73%)
Jan 22, 2008 5.240 5.270 5.053 5.169 922,711 -0.16(-2.99%)
Jan 21, 2008 5.390 5.466 5.264 5.329 0 +0.00(+0.00%)
Jan 18, 2008 5.390 5.466 5.264 5.329 614,814 -0.06(-1.08%)
Jan 17, 2008 5.509 5.531 5.362 5.387 887,250 -0.13(-2.39%)
Jan 16, 2008 5.485 5.632 5.445 5.519 704,990 +0.02(+0.28%)
Jan 15, 2008 5.546 5.598 5.460 5.503 1,006,056 -0.03(-0.61%)
Jan 14, 2008 5.543 5.592 5.485 5.537 688,223 +0.01(+0.22%)
Jan 11, 2008 5.421 5.525 5.375 5.525 1,012,848 +0.10(+1.92%)
Jan 10, 2008 5.329 5.421 5.274 5.421 1,188,355 +0.09(+1.61%)
Jan 09, 2008 5.283 5.384 5.283 5.335 709,389 +0.05(+0.99%)
Jan 08, 2008 5.332 5.448 5.267 5.283 941,729 -0.05(-0.98%)
Jan 07, 2008 5.359 5.387 5.274 5.335 715,599 +0.03(+0.52%)
Jan 04, 2008 5.411 5.411 5.304 5.307 1,231,856 -0.08(-1.42%)
Jan 03, 2008 5.280 5.414 5.264 5.384 1,255,203 +0.10(+1.97%)
Jan 02, 2008 5.283 5.323 5.215 5.280 1,164,100 +0.01(+0.17%)
Jan 01, 2008 5.108 5.359 4.980 5.270 3,423,051 +0.00(+0.00%)
Dec 31, 2007 5.108 5.359 4.980 5.270 3,423,051 +0.16(+3.18%)
Dec 28, 2007 5.203 5.243 5.084 5.108 2,213,638 -0.07(-1.30%)
Dec 27, 2007 5.234 5.280 5.090 5.176 1,849,988 -0.09(-1.80%)
Dec 26, 2007 5.261 5.270 5.212 5.270 2,187,332 -0.01(-0.23%)
Dec 24, 2007 5.319 5.583 5.176 5.283 2,140,115 +0.22(+4.42%)
Dec 21, 2007 4.964 5.139 4.934 5.059 3,610,179 +0.10(+1.98%)
Dec 20, 2007 5.053 5.071 4.940 4.961 1,973,255 -0.10(-2.06%)
Dec 19, 2007 5.133 5.172 5.062 5.065 2,018,644 -0.08(-1.49%)
Dec 18, 2007 5.200 5.258 5.117 5.142 1,606,229 -0.06(-1.12%)
Dec 17, 2007 5.206 5.258 5.154 5.200 1,736,843 -0.01(-0.24%)
Dec 14, 2007 5.277 5.298 5.197 5.212 1,345,000 -0.06(-1.16%)
Dec 13, 2007 5.179 5.347 5.139 5.274 2,444,773 +0.13(+2.50%)
Dec 12, 2007 5.200 5.203 5.108 5.145 1,346,960 -0.01(-0.24%)
Dec 11, 2007 5.182 5.194 5.111 5.157 1,640,189 -0.03(-0.59%)
Dec 10, 2007 5.120 5.197 5.062 5.188 1,980,766 +0.09(+1.68%)
Dec 07, 2007 5.081 5.145 5.056 5.102 1,635,944 -0.01(-0.24%)
Dec 06, 2007 5.047 5.172 5.022 5.114 1,554,963 +0.02(+0.42%)
Dec 05, 2007 5.157 5.182 5.047 5.093 1,136,018 -0.02(-0.36%)
Dec 04, 2007 5.194 5.237 5.084 5.111 1,140,589 -0.09(-1.82%)
Dec 03, 2007 5.270 5.270 5.176 5.206 1,112,507 -0.11(-2.13%)
Nov 30, 2007 5.166 5.384 5.145 5.319 927,035 +0.17(+3.21%)
Nov 29, 2007 5.200 5.200 5.059 5.154 980,782 +0.01(+0.12%)
Nov 28, 2007 5.267 5.274 4.976 5.148 1,425,002 -0.13(-2.38%)
Nov 27, 2007 5.316 5.332 5.197 5.274 1,391,369 -0.05(-0.86%)
Nov 26, 2007 5.372 5.372 5.274 5.319 711,521 -0.02(-0.46%)
Nov 23, 2007 5.338 5.460 5.338 5.344 414,700 +0.01(+0.11%)
Nov 21, 2007 5.243 5.393 5.182 5.338 971,117 +0.06(+1.16%)
Nov 20, 2007 5.240 5.338 5.176 5.277 1,096,507 +0.01(+0.12%)
Nov 19, 2007 5.304 5.365 5.212 5.270 878,054 -0.06(-1.09%)
Nov 16, 2007 5.368 5.411 5.298 5.329 564,253 -0.04(-0.80%)
Nov 15, 2007 5.393 5.442 5.298 5.372 926,055 -0.01(-0.23%)
Nov 14, 2007 5.368 5.448 5.359 5.384 1,284,265 -0.01(-0.17%)
Nov 13, 2007 5.359 5.466 5.353 5.393 993,321 -0.01(-0.17%)
Nov 12, 2007 5.491 5.506 5.359 5.402 677,235 -0.07(-1.23%)
Nov 09, 2007 5.666 5.666 5.347 5.470 1,069,404 -0.17(-3.09%)
Nov 08, 2007 5.699 5.708 5.549 5.644 797,073 -0.03(-0.59%)
Nov 07, 2007 5.745 5.770 5.653 5.678 787,277 -0.09(-1.64%)
Nov 06, 2007 5.764 5.837 5.757 5.773 674,296 +0.01(+0.16%)
Nov 05, 2007 5.813 5.828 5.696 5.764 716,419 -0.09(-1.47%)
Nov 02, 2007 5.773 5.858 5.770 5.849 594,295 +0.04(+0.63%)
Nov 01, 2007 5.800 5.825 5.730 5.813 632,826 +0.02(+0.26%)
Oct 31, 2007 5.776 5.852 5.764 5.797 734,379 +0.03(+0.58%)
Oct 30, 2007 5.727 5.800 5.724 5.764 809,482 +0.04(+0.70%)
Oct 29, 2007 5.684 5.742 5.684 5.724 543,029 +0.04(+0.70%)
Oct 26, 2007 5.577 5.724 5.574 5.684 537,151 +0.13(+2.32%)
Oct 25, 2007 5.552 5.610 5.466 5.555 551,518 +0.05(+0.89%)
Oct 24, 2007 5.613 5.613 5.442 5.506 910,381 -0.01(-0.17%)
Oct 23, 2007 6.269 6.269 5.515 5.515 749,726 -0.12(-2.07%)
Oct 22, 2007 5.662 5.736 5.592 5.632 720,011 -0.09(-1.55%)
Oct 19, 2007 5.711 5.773 5.672 5.721 308,576 -0.05(-0.80%)
Oct 18, 2007 5.699 5.770 5.644 5.767 388,251 +0.07(+1.24%)
Oct 17, 2007 5.785 5.785 5.650 5.696 627,601 -0.03(-0.59%)
Oct 16, 2007 5.684 5.770 5.607 5.730 869,238 +0.05(+0.86%)
Oct 15, 2007 5.721 5.788 5.638 5.681 747,766 -0.07(-1.17%)
Oct 12, 2007 5.669 5.800 5.482 5.748 786,298 -0.01(-0.11%)
Oct 11, 2007 5.742 5.877 5.681 5.754 765,399 +0.06(+1.08%)
Oct 10, 2007 5.411 6.198 5.283 5.693 971,770 +0.01(+0.16%)
Oct 09, 2007 5.626 5.693 5.610 5.684 1,058,302 +0.06(+0.98%)
Oct 08, 2007 5.574 5.659 5.552 5.629 633,152 +0.07(+1.27%)
Oct 05, 2007 5.512 5.592 5.512 5.558 679,194 +0.01(+0.17%)
Oct 04, 2007 5.515 5.568 5.491 5.549 513,967 +0.01(+0.22%)
Oct 03, 2007 5.564 5.574 5.494 5.537 502,538 -0.02(-0.44%)
Oct 02, 2007 5.519 5.574 5.515 5.561 634,785 +0.05(+0.89%)
Oct 01, 2007 5.411 5.540 5.396 5.512 824,176 +0.03(+0.56%)
Sep 28, 2007 5.411 5.512 5.359 5.482 1,166,385 +0.09(+1.76%)
Sep 27, 2007 5.497 5.534 5.387 5.387 994,954 -0.12(-2.17%)
Sep 26, 2007 5.540 5.543 5.421 5.506 713,154 +0.01(+0.11%)
Sep 25, 2007 5.500 5.525 5.424 5.500 614,213 -0.01(-0.11%)
Sep 24, 2007 5.473 5.586 5.460 5.506 574,049 -0.02(-0.44%)
Sep 21, 2007 5.558 5.601 5.445 5.531 920,504 -0.01(-0.22%)
Sep 20, 2007 5.635 5.635 5.482 5.543 754,624 -0.11(-1.90%)
Sep 19, 2007 5.512 5.659 5.512 5.650 924,096 +0.15(+2.67%)
Sep 18, 2007 5.436 5.537 5.408 5.503 888,177 +0.06(+1.18%)
Sep 17, 2007 5.439 5.509 5.375 5.439 477,395 -0.07(-1.33%)
Sep 14, 2007 5.515 5.515 5.375 5.512 543,029 -0.02(-0.28%)
Sep 13, 2007 5.326 5.537 5.316 5.528 752,665 +0.21(+4.03%)
Sep 12, 2007 5.301 5.408 5.298 5.313 554,784 -0.01(-0.17%)
Sep 11, 2007 5.417 5.491 5.274 5.323 889,156 -0.04(-0.80%)
Sep 10, 2007 5.479 5.479 5.338 5.365 556,743 -0.04(-0.68%)
Sep 07, 2007 5.421 5.457 5.344 5.402 628,907 -0.05(-0.90%)
Sep 06, 2007 5.497 5.500 5.405 5.451 757,563 -0.00(-0.06%)
Sep 05, 2007 5.387 5.494 5.338 5.454 602,458 +0.05(+0.85%)
Sep 04, 2007 5.543 5.574 5.338 5.408 702,705 -0.10(-1.89%)
Aug 31, 2007 5.451 5.632 5.451 5.512 552,498 +0.08(+1.41%)
Aug 30, 2007 5.451 5.494 5.365 5.436 473,150 -0.06(-1.11%)
Aug 29, 2007 5.564 5.604 5.454 5.497 601,805 -0.21(-3.70%)
Aug 28, 2007 5.813 5.813 5.620 5.708 625,969 -0.10(-1.74%)
Aug 27, 2007 5.785 5.809 5.644 5.809 691,929 +0.07(+1.23%)
Aug 24, 2007 5.721 5.739 5.543 5.739 1,044,261 +0.07(+1.24%)
Aug 23, 2007 5.589 5.739 5.512 5.669 1,322,143 +0.17(+3.00%)
Aug 22, 2007 5.365 5.558 5.359 5.503 1,331,612 +0.20(+3.81%)
Aug 21, 2007 5.163 5.375 5.041 5.301 1,092,262 +0.21(+4.21%)
Aug 20, 2007 5.053 5.176 4.980 5.087 1,090,303 +0.06(+1.16%)
Aug 17, 2007 5.047 5.108 4.563 5.029 3,091,967 +0.12(+2.43%)
Aug 16, 2007 4.594 5.267 4.309 4.909 2,580,938 -0.24(-4.70%)
Aug 15, 2007 5.206 5.234 4.793 5.151 1,099,446 -0.09(-1.64%)
Aug 14, 2007 5.390 5.448 5.206 5.237 1,270,224 -0.21(-3.93%)
Aug 13, 2007 5.365 5.466 5.344 5.451 718,705 -0.02(-0.28%)
Aug 10, 2007 5.414 5.503 5.283 5.466 835,605 -0.12(-2.14%)
Aug 09, 2007 5.515 5.647 5.509 5.586 335,352 +0.01(+0.16%)
Aug 08, 2007 5.433 5.666 5.393 5.577 435,272 +0.10(+1.79%)
Aug 07, 2007 5.417 5.644 5.378 5.479 698,786 +0.10(+1.94%)
Aug 06, 2007 5.626 5.626 5.277 5.375 911,361 -0.18(-3.25%)
Aug 03, 2007 5.535 5.574 5.482 5.555 494,701 -0.02(-0.33%)
Aug 02, 2007 5.662 5.662 5.546 5.574 670,051 +0.00(+0.00%)
Aug 01, 2007 5.656 5.696 5.375 5.574 1,072,017 -0.14(-2.52%)
Jul 31, 2007 5.638 5.757 5.638 5.718 411,761 +0.05(+0.92%)
Jul 30, 2007 5.589 5.788 5.378 5.666 580,580 +0.15(+2.78%)
Jul 27, 2007 5.617 5.662 5.206 5.512 1,084,425 -0.12(-2.17%)
Jul 26, 2007 5.620 5.751 5.604 5.635 556,417 -0.12(-2.13%)
Jul 25, 2007 5.745 5.816 5.666 5.757 970,790 +0.03(+0.48%)
Jul 24, 2007 5.914 5.938 5.715 5.730 846,707 -0.23(-3.90%)
Jul 23, 2007 5.950 6.018 5.886 5.963 363,760 -0.02(-0.41%)
Jul 20, 2007 5.886 6.009 5.852 5.987 318,698 +0.10(+1.66%)
Jul 19, 2007 5.926 5.966 5.852 5.889 448,660 -0.06(-0.93%)
Jul 18, 2007 6.054 6.064 5.914 5.944 225,309 -0.09(-1.47%)
Jul 17, 2007 6.082 6.094 6.033 6.033 304,331 -0.05(-0.76%)
Jul 16, 2007 6.036 6.079 5.972 6.079 299,759 +0.03(+0.51%)
Jul 13, 2007 6.107 6.107 6.024 6.048 338,944 -0.05(-0.75%)
Jul 12, 2007 6.091 6.119 6.054 6.094 342,862 +0.05(+0.76%)
Jul 11, 2007 6.048 6.091 6.048 6.048 335,352 +0.00(+0.00%)
Jul 10, 2007 6.036 6.094 6.036 6.048 245,881 -0.02(-0.25%)
Jul 09, 2007 6.033 6.079 5.990 6.064 239,024 +0.03(+0.51%)
Jul 06, 2007 5.996 6.097 5.963 6.033 456,170 +0.01(+0.10%)
Jul 05, 2007 5.883 6.054 5.858 6.027 332,739 +0.16(+2.71%)
Jul 03, 2007 5.953 5.978 5.858 5.868 213,554 -0.06(-0.98%)
Jul 02, 2007 5.914 5.972 5.834 5.926 442,782 +0.00(+0.00%)
Jun 29, 2007 5.822 5.999 5.822 5.926 302,045 +0.11(+1.95%)
Jun 28, 2007 5.791 5.871 5.791 5.813 417,965 +0.00(+0.05%)
Jun 27, 2007 5.907 5.917 5.675 5.809 713,480 -0.10(-1.66%)
Jun 26, 2007 6.082 6.082 5.666 5.907 640,336 -0.10(-1.63%)
Jun 25, 2007 6.030 6.064 5.956 6.005 326,535 -0.02(-0.30%)
Jun 22, 2007 6.064 6.064 6.002 6.024 249,146 -0.04(-0.66%)
Jun 21, 2007 6.064 6.091 6.005 6.064 308,902 -0.02(-0.40%)
Jun 20, 2007 6.048 6.107 6.039 6.088 412,741 +0.02(+0.40%)
Jun 19, 2007 6.076 6.079 6.033 6.064 371,597 -0.00(-0.05%)
Jun 18, 2007 6.064 6.079 6.033 6.067 384,332 -0.01(-0.20%)
Jun 15, 2007 6.073 6.079 6.012 6.079 201,799 +0.03(+0.51%)
Jun 14, 2007 6.024 6.079 5.898 6.048 701,072 +0.05(+0.77%)
Jun 13, 2007 6.076 6.091 5.987 6.002 377,475 -0.06(-1.01%)
Jun 12, 2007 6.030 6.094 6.005 6.064 335,352 +0.05(+0.76%)
Jun 11, 2007 6.122 6.122 5.987 6.018 421,884 -0.10(-1.60%)
Jun 08, 2007 6.094 6.119 6.064 6.116 250,126 +0.02(+0.35%)
Jun 07, 2007 6.128 6.152 6.076 6.094 725,236 -0.03(-0.55%)
Jun 06, 2007 6.174 6.214 6.128 6.128 692,908 -0.05(-0.79%)
Jun 05, 2007 6.183 6.195 6.146 6.177 510,375 -0.01(-0.15%)
Jun 04, 2007 6.186 6.214 6.140 6.186 567,845 -0.01(-0.15%)
Jun 01, 2007 6.186 6.198 6.131 6.195 461,721 -0.01(-0.15%)
May 31, 2007 6.143 6.208 6.140 6.205 450,619 +0.07(+1.10%)
May 30, 2007 6.208 6.208 6.051 6.137 1,024,342 -0.08(-1.28%)
May 29, 2007 6.263 6.263 6.174 6.217 772,257 -0.04(-0.68%)
May 25, 2007 6.211 6.309 6.171 6.260 1,157,242 +0.06(+0.94%)
May 24, 2007 6.186 6.217 6.131 6.201 2,770,982 -0.29(-4.44%)
May 23, 2007 6.523 6.569 6.489 6.489 201,146 -0.03(-0.52%)
May 22, 2007 6.532 6.658 6.523 6.523 200,492 -0.05(-0.70%)
May 21, 2007 6.615 6.688 6.505 6.569 275,596 -0.10(-1.56%)
May 18, 2007 6.783 6.783 6.639 6.673 207,676 -0.03(-0.50%)
May 17, 2007 6.688 6.768 6.600 6.707 284,412 +0.05(+0.74%)
May 16, 2007 6.618 6.731 6.615 6.658 188,411 +0.04(+0.65%)
May 15, 2007 6.716 6.719 6.615 6.615 286,371 -0.07(-1.05%)
May 14, 2007 6.713 6.728 6.655 6.685 233,473 +0.01(+0.14%)
May 11, 2007 6.667 6.722 6.584 6.676 256,004 +0.01(+0.18%)
May 10, 2007 6.667 6.725 6.615 6.664 340,576 -0.00(-0.05%)
May 09, 2007 6.618 6.688 6.618 6.667 181,880 +0.04(+0.55%)
May 08, 2007 6.655 6.658 6.554 6.630 203,431 -0.05(-0.69%)
May 07, 2007 6.584 6.676 6.468 6.676 336,331 +0.13(+2.01%)
May 04, 2007 6.682 6.682 6.434 6.544 326,209 -0.01(-0.14%)
May 03, 2007 6.584 6.695 6.468 6.554 324,250 -0.03(-0.42%)
May 02, 2007 6.385 6.581 6.385 6.581 498,946 +0.10(+1.56%)
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.