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 )

4.810 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 4.204 4.231 4.172 4.215 442,887 +0.05(+1.16%)
Apr 28, 2016 4.167 4.211 4.130 4.167 350,131 -0.01(-0.13%)
Apr 27, 2016 4.135 4.172 4.097 4.172 318,285 +0.02(+0.39%)
Apr 26, 2016 4.140 4.172 4.097 4.156 312,144 +0.05(+1.17%)
Apr 25, 2016 4.156 4.162 4.087 4.108 196,939 -0.05(-1.16%)
Apr 22, 2016 4.167 4.167 4.130 4.156 285,854 -0.03(-0.64%)
Apr 21, 2016 4.188 4.194 4.146 4.183 400,505 -0.01(-0.13%)
Apr 20, 2016 4.178 4.194 4.114 4.188 408,403 +0.02(+0.38%)
Apr 19, 2016 4.151 4.186 4.151 4.172 398,387 +0.05(+1.30%)
Apr 18, 2016 4.108 4.156 4.103 4.119 526,288 +0.02(+0.39%)
Apr 15, 2016 4.092 4.124 4.087 4.103 549,406 +0.02(+0.39%)
Apr 14, 2016 4.119 4.124 4.087 4.087 370,154 -0.04(-0.91%)
Apr 13, 2016 4.130 4.156 4.108 4.124 333,261 +0.01(+0.26%)
Apr 12, 2016 4.065 4.119 4.065 4.114 331,132 +0.07(+1.72%)
Apr 11, 2016 4.049 4.071 4.039 4.044 195,530 +0.01(+0.27%)
Apr 08, 2016 4.023 4.049 4.017 4.033 614,208 +0.05(+1.21%)
Apr 07, 2016 4.023 4.028 3.961 3.985 167,971 -0.05(-1.32%)
Apr 06, 2016 4.044 4.060 4.028 4.039 146,356 +0.01(+0.27%)
Apr 05, 2016 4.033 4.065 3.964 4.028 822,811 -0.05(-1.31%)
Apr 04, 2016 4.071 4.114 4.017 4.081 432,721 -0.02(-0.39%)
Apr 01, 2016 4.071 4.097 4.060 4.097 356,440 +0.01(+0.26%)
Mar 31, 2016 4.039 4.092 4.039 4.087 687,860 +0.07(+1.73%)
Mar 30, 2016 4.033 4.076 4.012 4.017 712,426 +0.01(+0.13%)
Mar 29, 2016 3.921 4.023 3.910 4.012 293,303 +0.09(+2.18%)
Mar 28, 2016 3.911 3.942 3.905 3.926 260,184 +0.01(+0.27%)
Mar 24, 2016 3.942 3.916 3.916 3.916 614,905 -0.07(-1.70%)
Mar 23, 2016 4.004 4.004 3.952 3.984 429,830 -0.03(-0.65%)
Mar 22, 2016 3.999 4.010 3.958 4.010 442,430 +0.03(+0.79%)
Mar 21, 2016 3.947 4.010 3.947 3.978 650,332 +0.02(+0.53%)
Mar 18, 2016 3.926 3.994 3.924 3.958 395,920 +0.03(+0.66%)
Mar 17, 2016 3.890 3.973 3.890 3.932 618,594 +0.06(+1.62%)
Mar 16, 2016 3.791 3.869 3.791 3.869 562,440 +0.05(+1.36%)
Mar 15, 2016 3.827 3.827 3.812 3.817 410,200 -0.03(-0.81%)
Mar 14, 2016 3.879 3.879 3.827 3.848 341,719 -0.03(-0.67%)
Mar 11, 2016 3.780 3.900 3.780 3.874 536,473 +0.11(+2.90%)
Mar 10, 2016 3.765 3.786 3.749 3.765 256,506 +0.02(+0.56%)
Mar 09, 2016 3.728 3.791 3.728 3.744 487,860 +0.01(+0.14%)
Mar 08, 2016 3.749 3.754 3.702 3.739 341,804 -0.01(-0.28%)
Mar 07, 2016 3.739 3.770 3.713 3.749 739,631 -0.01(-0.28%)
Mar 04, 2016 3.718 3.754 3.692 3.760 519,560 +0.04(+0.98%)
Mar 03, 2016 3.645 3.723 3.645 3.723 701,560 +0.07(+2.00%)
Mar 02, 2016 3.619 3.661 3.609 3.650 1,877,707 +0.02(+0.57%)
Mar 01, 2016 3.562 3.629 3.562 3.629 797,360 +0.08(+2.20%)
Feb 29, 2016 3.531 3.551 3.515 3.551 375,798 +0.04(+1.19%)
Feb 26, 2016 3.551 3.598 3.494 3.510 1,095,247 -0.03(-0.88%)
Feb 25, 2016 3.525 3.551 3.499 3.541 872,351 +0.04(+1.04%)
Feb 24, 2016 3.499 3.519 3.473 3.505 453,958 -0.01(-0.15%)
Feb 23, 2016 3.525 3.536 3.499 3.510 395,254 -0.04(-1.03%)
Feb 22, 2016 3.541 3.557 3.525 3.546 332,158 +0.04(+1.19%)
Feb 19, 2016 3.499 3.505 3.484 3.505 403,118 -0.01(-0.15%)
Feb 18, 2016 3.510 3.525 3.484 3.510 613,420 +0.03(+0.75%)
Feb 17, 2016 3.478 3.515 3.473 3.484 844,459 +0.04(+1.06%)
Feb 16, 2016 3.515 3.515 3.447 3.447 510,100 -0.03(-0.75%)
Feb 12, 2016 3.478 3.473 3.473 3.473 671,940 +0.05(+1.37%)
Feb 11, 2016 3.447 3.484 3.359 3.426 960,584 -0.05(-1.50%)
Feb 10, 2016 3.468 3.499 3.452 3.478 807,588 -0.01(-0.15%)
Feb 09, 2016 3.458 3.484 3.437 3.484 1,393,728 -0.01(-0.15%)
Feb 08, 2016 3.510 3.515 3.432 3.489 539,847 -0.06(-1.62%)
Feb 05, 2016 3.557 3.562 3.515 3.546 292,160 -0.02(-0.58%)
Feb 04, 2016 3.515 3.567 3.489 3.567 484,757 +0.05(+1.48%)
Feb 03, 2016 3.442 3.525 3.442 3.515 707,694 +0.06(+1.81%)
Feb 02, 2016 3.416 3.478 3.416 3.452 955,517 -0.04(-1.19%)
Feb 01, 2016 3.468 3.494 3.432 3.494 849,191 +0.02(+0.60%)
Jan 29, 2016 3.478 3.525 3.447 3.473 1,499,470 +0.03(+0.76%)
Jan 28, 2016 3.395 3.452 3.395 3.447 557,507 +0.09(+2.79%)
Jan 27, 2016 3.348 3.380 3.312 3.354 545,685 +0.00(+0.00%)
Jan 26, 2016 3.307 3.359 3.296 3.354 1,021,943 +0.07(+2.22%)
Jan 25, 2016 3.270 3.327 3.270 3.281 772,481 +0.00(+0.00%)
Jan 22, 2016 3.307 3.322 3.256 3.281 809,750 +0.07(+2.11%)
Jan 21, 2016 3.192 3.281 3.187 3.213 1,458,685 +0.05(+1.65%)
Jan 20, 2016 3.286 3.301 3.124 3.161 1,522,791 -0.15(-4.56%)
Jan 19, 2016 3.395 3.395 3.307 3.312 651,286 -0.04(-1.24%)
Jan 15, 2016 3.385 3.354 3.354 3.354 881,837 -0.07(-2.13%)
Jan 14, 2016 3.400 3.484 3.395 3.426 610,127 +0.02(+0.53%)
Jan 13, 2016 3.499 3.499 3.400 3.408 739,413 -0.08(-2.17%)
Jan 12, 2016 3.473 3.505 3.429 3.484 1,065,178 +0.00(+0.00%)
Jan 11, 2016 3.489 3.510 3.437 3.484 1,211,296 +0.02(+0.45%)
Jan 08, 2016 3.531 3.536 3.468 3.468 962,874 -0.04(-1.19%)
Jan 07, 2016 3.520 3.525 3.473 3.510 1,076,775 -0.06(-1.61%)
Jan 06, 2016 3.525 3.567 3.510 3.567 1,358,992 +0.03(+0.74%)
Jan 05, 2016 3.567 3.567 3.512 3.541 1,520,085 -0.02(-0.58%)
Jan 04, 2016 3.468 3.562 3.468 3.562 1,051,411 +0.02(+0.59%)
Dec 31, 2015 3.546 3.541 3.541 3.541 933,304 -0.01(-0.29%)
Dec 30, 2015 3.567 3.598 3.536 3.551 942,881 -0.04(-1.16%)
Dec 29, 2015 3.593 3.609 3.567 3.593 1,017,814 +0.00(+0.00%)
Dec 28, 2015 3.619 3.619 3.577 3.593 917,983 -0.02(-0.58%)
Dec 24, 2015 3.614 3.614 3.614 3.614 490,272 +0.01(+0.29%)
Dec 23, 2015 3.557 3.645 3.557 3.603 775,619 +0.06(+1.62%)
Dec 22, 2015 3.525 3.557 3.525 3.546 575,347 +0.02(+0.59%)
Dec 21, 2015 3.531 3.562 3.525 3.525 1,106,599 +0.02(+0.45%)
Dec 18, 2015 3.525 3.557 3.505 3.510 1,087,911 -0.01(-0.15%)
Dec 17, 2015 3.515 3.541 3.499 3.515 1,091,069 -0.02(-0.59%)
Dec 16, 2015 3.442 3.562 3.426 3.536 1,334,912 +0.11(+3.35%)
Dec 15, 2015 3.411 3.446 3.401 3.421 960,165 +0.04(+1.20%)
Dec 14, 2015 3.391 3.406 3.356 3.381 1,089,170 -0.02(-0.45%)
Dec 11, 2015 3.457 3.466 3.376 3.396 1,081,238 -0.08(-2.40%)
Dec 10, 2015 3.553 3.563 3.471 3.479 961,465 -0.08(-2.20%)
Dec 09, 2015 3.603 3.623 3.543 3.558 1,089,791 -0.01(-0.28%)
Dec 08, 2015 3.568 3.588 3.553 3.568 550,283 -0.03(-0.70%)
Dec 07, 2015 3.649 3.654 3.573 3.593 869,390 -0.06(-1.66%)
Dec 04, 2015 3.654 3.679 3.639 3.654 955,980 -0.03(-0.69%)
Dec 03, 2015 3.709 3.709 3.639 3.679 493,171 +0.00(+0.00%)
Dec 02, 2015 3.659 3.684 3.659 3.679 717,510 +0.00(+0.00%)
Dec 01, 2015 3.669 3.709 3.669 3.679 565,385 +0.01(+0.28%)
Nov 30, 2015 3.654 3.735 3.654 3.669 846,744 -0.01(-0.27%)
Nov 27, 2015 3.664 3.694 3.654 3.679 227,764 -0.01(-0.34%)
Nov 25, 2015 3.709 3.692 3.692 3.692 600,577 -0.02(-0.48%)
Nov 24, 2015 3.689 3.724 3.669 3.709 1,256,587 -0.02(-0.54%)
Nov 23, 2015 3.740 3.765 3.724 3.729 481,128 -0.02(-0.54%)
Nov 20, 2015 3.740 3.795 3.729 3.750 576,920 +0.01(+0.27%)
Nov 19, 2015 3.694 3.740 3.679 3.740 489,083 +0.05(+1.23%)
Nov 18, 2015 3.664 3.709 3.664 3.694 343,338 +0.02(+0.41%)
Nov 17, 2015 3.669 3.694 3.654 3.679 540,695 +0.02(+0.41%)
Nov 16, 2015 3.679 3.709 3.664 3.664 490,834 -0.03(-0.68%)
Nov 13, 2015 3.689 3.714 3.679 3.689 434,560 +0.00(+0.00%)
Nov 12, 2015 3.740 3.755 3.669 3.689 384,323 -0.06(-1.48%)
Nov 11, 2015 3.765 3.785 3.729 3.745 390,183 +0.01(+0.27%)
Nov 10, 2015 3.745 3.760 3.729 3.735 406,763 -0.01(-0.27%)
Nov 09, 2015 3.750 3.765 3.729 3.745 477,426 -0.04(-1.07%)
Nov 06, 2015 3.831 3.831 3.770 3.785 397,993 -0.07(-1.83%)
Nov 05, 2015 3.871 3.888 3.820 3.856 275,931 -0.02(-0.52%)
Nov 04, 2015 3.906 3.911 3.871 3.876 558,445 -0.01(-0.13%)
Nov 03, 2015 3.815 3.901 3.800 3.881 504,229 +0.05(+1.32%)
Nov 02, 2015 3.800 3.851 3.800 3.831 1,054,204 +0.02(+0.53%)
Oct 30, 2015 3.815 3.820 3.775 3.810 733,879 +0.03(+0.67%)
Oct 29, 2015 3.790 3.866 3.785 3.785 387,387 -0.01(-0.27%)
Oct 28, 2015 3.790 3.866 3.790 3.795 385,398 +0.01(+0.13%)
Oct 27, 2015 3.846 3.856 3.790 3.790 314,035 -0.06(-1.45%)
Oct 26, 2015 3.866 3.897 3.815 3.846 726,126 +0.02(+0.53%)
Oct 23, 2015 3.831 3.838 3.795 3.825 382,744 +0.01(+0.26%)
Oct 22, 2015 3.800 3.851 3.795 3.815 848,082 +0.02(+0.53%)
Oct 21, 2015 3.856 3.856 3.785 3.795 372,116 -0.06(-1.44%)
Oct 20, 2015 3.896 3.957 3.851 3.851 244,916 -0.04(-1.04%)
Oct 19, 2015 3.891 3.906 3.861 3.891 875,572 -0.03(-0.77%)
Oct 16, 2015 3.891 3.982 3.891 3.921 1,118,342 +0.04(+0.91%)
Oct 15, 2015 3.805 3.911 3.805 3.886 1,031,870 +0.10(+2.53%)
Oct 14, 2015 3.770 3.804 3.760 3.790 429,419 +0.04(+1.08%)
Oct 13, 2015 3.825 3.825 3.740 3.750 428,353 -0.09(-2.37%)
Oct 12, 2015 3.800 3.866 3.800 3.841 624,461 +0.03(+0.66%)
Oct 09, 2015 3.795 3.841 3.790 3.815 599,512 +0.05(+1.21%)
Oct 08, 2015 3.724 3.780 3.684 3.770 642,342 +0.04(+1.08%)
Oct 07, 2015 3.699 3.760 3.668 3.729 820,944 +0.07(+1.93%)
Oct 06, 2015 3.613 3.669 3.613 3.659 436,565 +0.06(+1.54%)
Oct 05, 2015 3.563 3.618 3.548 3.603 528,872 +0.07(+2.00%)
Oct 02, 2015 3.462 3.558 3.451 3.532 640,308 +0.04(+1.16%)
Oct 01, 2015 3.522 3.537 3.477 3.492 379,392 +0.02(+0.44%)
Sep 30, 2015 3.487 3.553 3.477 3.477 836,996 +0.03(+0.88%)
Sep 29, 2015 3.497 3.515 3.426 3.446 605,601 -0.06(-1.73%)
Sep 28, 2015 3.527 3.537 3.477 3.507 1,023,781 -0.02(-0.57%)
Sep 25, 2015 3.562 3.606 3.527 3.527 322,935 -0.02(-0.55%)
Sep 24, 2015 3.532 3.576 3.491 3.547 997,080 -0.00(-0.14%)
Sep 23, 2015 3.596 3.611 3.537 3.552 858,956 -0.02(-0.68%)
Sep 22, 2015 3.586 3.606 3.562 3.576 397,259 -0.03(-0.95%)
Sep 21, 2015 3.689 3.689 3.611 3.611 378,147 -0.07(-1.86%)
Sep 18, 2015 3.625 3.704 3.625 3.679 434,123 +0.03(+0.94%)
Sep 17, 2015 3.596 3.699 3.591 3.645 658,858 +0.03(+0.81%)
Sep 16, 2015 3.591 3.645 3.581 3.616 623,768 +0.04(+1.23%)
Sep 15, 2015 3.567 3.596 3.557 3.571 385,575 +0.00(+0.00%)
Sep 14, 2015 3.557 3.576 3.537 3.571 375,012 +0.01(+0.41%)
Sep 11, 2015 3.567 3.571 3.532 3.557 421,392 -0.01(-0.41%)
Sep 10, 2015 3.527 3.576 3.527 3.571 601,680 +0.01(+0.41%)
Sep 09, 2015 3.576 3.596 3.547 3.557 649,442 -0.01(-0.41%)
Sep 08, 2015 3.591 3.594 3.552 3.571 585,099 +0.01(+0.41%)
Sep 04, 2015 3.562 3.557 3.557 3.557 327,817 -0.04(-1.09%)
Sep 03, 2015 3.625 3.655 3.591 3.596 1,017,976 -0.03(-0.94%)
Sep 02, 2015 3.616 3.630 3.581 3.630 427,918 +0.03(+0.82%)
Sep 01, 2015 3.547 3.613 3.537 3.601 822,304 -0.00(-0.14%)
Aug 31, 2015 3.645 3.664 3.606 3.606 981,863 -0.05(-1.34%)
Aug 28, 2015 3.611 3.665 3.606 3.655 824,400 +0.02(+0.54%)
Aug 27, 2015 3.581 3.660 3.571 3.635 1,158,848 +0.09(+2.63%)
Aug 26, 2015 3.586 3.611 3.520 3.542 1,241,482 +0.01(+0.42%)
Aug 25, 2015 3.762 3.792 3.513 3.527 1,035,649 +0.02(+0.56%)
Aug 24, 2015 3.537 3.620 3.444 3.508 1,830,969 -0.18(-4.79%)
Aug 21, 2015 3.723 3.782 3.645 3.684 2,261,859 -0.06(-1.57%)
Aug 20, 2015 3.758 3.777 3.718 3.743 805,580 -0.04(-1.04%)
Aug 19, 2015 3.797 3.821 3.755 3.782 1,086,693 -0.04(-1.03%)
Aug 18, 2015 3.851 3.856 3.811 3.821 697,123 -0.03(-0.89%)
Aug 17, 2015 3.856 3.875 3.826 3.856 1,238,949 -0.02(-0.51%)
Aug 14, 2015 3.851 3.880 3.851 3.875 516,662 +0.03(+0.76%)
Aug 13, 2015 3.856 3.875 3.843 3.846 579,251 -0.02(-0.63%)
Aug 12, 2015 3.865 3.895 3.855 3.870 1,262,609 -0.03(-0.88%)
Aug 11, 2015 3.900 3.929 3.890 3.905 795,456 -0.06(-1.60%)
Aug 10, 2015 3.924 3.978 3.914 3.968 400,062 +0.04(+1.00%)
Aug 07, 2015 3.929 3.949 3.900 3.929 490,565 -0.02(-0.62%)
Aug 06, 2015 3.954 3.958 3.919 3.954 390,652 +0.00(+0.00%)
Aug 05, 2015 3.983 3.993 3.939 3.954 479,422 -0.03(-0.74%)
Aug 04, 2015 3.983 3.993 3.966 3.983 391,203 -0.02(-0.49%)
Aug 03, 2015 3.993 4.012 3.983 4.003 547,096 +0.00(+0.00%)
Jul 31, 2015 4.017 4.037 3.993 4.003 664,306 +0.01(+0.25%)
Jul 30, 2015 3.983 4.027 3.983 3.993 533,230 -0.02(-0.49%)
Jul 29, 2015 3.993 4.042 3.973 4.012 897,075 +0.02(+0.61%)
Jul 28, 2015 3.988 4.037 3.978 3.988 680,695 +0.01(+0.25%)
Jul 27, 2015 4.022 4.022 3.968 3.978 911,517 -0.08(-1.93%)
Jul 24, 2015 4.110 4.110 4.027 4.056 518,258 -0.05(-1.19%)
Jul 23, 2015 4.125 4.130 4.096 4.105 485,619 -0.02(-0.48%)
Jul 22, 2015 4.145 4.154 4.096 4.125 843,659 -0.02(-0.47%)
Jul 21, 2015 4.174 4.189 4.130 4.145 582,080 -0.01(-0.35%)
Jul 20, 2015 4.159 4.192 4.145 4.159 866,517 -0.03(-0.70%)
Jul 17, 2015 4.233 4.233 4.120 4.189 658,950 -0.04(-1.04%)
Jul 16, 2015 4.243 4.252 4.218 4.233 522,873 +0.03(+0.70%)
Jul 15, 2015 4.262 4.282 4.199 4.203 645,825 -0.03(-0.80%)
Jul 14, 2015 4.228 4.238 4.213 4.237 615,338 +0.01(+0.22%)
Jul 13, 2015 4.233 4.247 4.208 4.228 291,725 +0.01(+0.23%)
Jul 10, 2015 4.203 4.243 4.199 4.218 533,561 +0.04(+0.94%)
Jul 09, 2015 4.179 4.184 4.154 4.179 684,457 +0.04(+0.95%)
Jul 08, 2015 4.130 4.150 4.086 4.140 1,607,834 -0.02(-0.47%)
Jul 07, 2015 4.150 4.159 4.105 4.159 1,028,768 -0.02(-0.47%)
Jul 06, 2015 4.179 4.189 4.145 4.179 823,968 -0.04(-0.93%)
Jul 02, 2015 4.247 4.218 4.218 4.218 1,660,522 -0.00(-0.12%)
Jul 01, 2015 4.262 4.267 4.213 4.223 454,609 -0.01(-0.35%)
Jun 30, 2015 4.252 4.272 4.223 4.238 937,202 +0.01(+0.35%)
Jun 29, 2015 4.203 4.252 4.174 4.223 1,159,218 -0.03(-0.81%)
Jun 26, 2015 4.262 4.301 4.257 4.257 1,047,968 -0.02(-0.46%)
Jun 25, 2015 4.310 4.310 4.272 4.277 499,286 -0.02(-0.44%)
Jun 24, 2015 4.315 4.339 4.286 4.296 736,186 +0.00(+0.11%)
Jun 23, 2015 4.286 4.363 4.282 4.291 1,124,226 +0.01(+0.34%)
Jun 22, 2015 4.301 4.301 4.267 4.277 489,512 -0.00(-0.11%)
Jun 19, 2015 4.296 4.296 4.277 4.282 331,368 -0.01(-0.33%)
Jun 18, 2015 4.286 4.310 4.286 4.296 723,143 +0.02(+0.56%)
Jun 17, 2015 4.253 4.282 4.234 4.272 747,125 +0.01(+0.34%)
Jun 16, 2015 4.253 4.287 4.215 4.258 1,011,056 -0.00(-0.11%)
Jun 15, 2015 4.253 4.310 4.253 4.263 495,118 -0.02(-0.56%)
Jun 12, 2015 4.286 4.296 4.252 4.286 402,876 -0.01(-0.22%)
Jun 11, 2015 4.272 4.306 4.267 4.296 689,355 +0.02(+0.45%)
Jun 10, 2015 4.267 4.315 4.172 4.277 762,717 +0.05(+1.13%)
Jun 09, 2015 4.229 4.239 4.205 4.229 922,520 -0.01(-0.34%)
Jun 08, 2015 4.253 4.286 4.224 4.243 746,470 -0.01(-0.22%)
Jun 05, 2015 4.296 4.339 4.229 4.253 732,817 -0.08(-1.87%)
Jun 04, 2015 4.344 4.363 4.310 4.334 1,119,469 -0.02(-0.44%)
Jun 03, 2015 4.353 4.382 4.344 4.353 1,126,084 +0.03(+0.66%)
Jun 02, 2015 4.358 4.439 4.325 4.325 3,299,654 -0.05(-1.09%)
Jun 01, 2015 4.372 4.415 4.358 4.372 908,474 +0.00(+0.11%)
May 29, 2015 4.382 4.406 4.363 4.368 776,148 -0.01(-0.22%)
May 28, 2015 4.392 4.392 4.363 4.377 700,570 -0.03(-0.65%)
May 27, 2015 4.444 4.444 4.377 4.406 960,273 -0.06(-1.28%)
May 26, 2015 4.492 4.492 4.449 4.463 569,534 -0.03(-0.74%)
May 22, 2015 4.516 4.497 4.497 4.497 675,925 -0.02(-0.53%)
May 21, 2015 4.525 4.549 4.521 4.521 701,162 -0.02(-0.53%)
May 20, 2015 4.544 4.549 4.516 4.544 597,406 -0.02(-0.42%)
May 19, 2015 4.573 4.573 4.525 4.564 430,267 -0.02(-0.42%)
May 18, 2015 4.597 4.602 4.564 4.583 532,304 -0.01(-0.31%)
May 15, 2015 4.549 4.602 4.544 4.597 814,709 +0.04(+0.84%)
May 14, 2015 4.540 4.587 4.540 4.559 540,223 +0.05(+1.17%)
May 13, 2015 4.544 4.559 4.492 4.506 300,451 -0.01(-0.32%)
May 12, 2015 4.497 4.540 4.497 4.521 512,748 +0.00(+0.00%)
May 11, 2015 4.540 4.549 4.506 4.521 490,968 -0.03(-0.63%)
May 08, 2015 4.544 4.573 4.536 4.549 446,108 +0.03(+0.74%)
May 07, 2015 4.544 4.551 4.511 4.516 567,743 -0.02(-0.42%)
May 06, 2015 4.607 4.611 4.535 4.535 701,940 -0.05(-1.15%)
May 05, 2015 4.583 4.592 4.549 4.587 573,500 -0.00(-0.10%)
May 04, 2015 4.611 4.640 4.577 4.592 468,135 -0.03(-0.62%)
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.