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 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:
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 (%)
Apr 28, 2017
4.608
4.644
4.602
4.644
528,107
+0.04(+0.77%)
Apr 27, 2017
4.620
4.626
4.585
4.608
404,250
-0.01(-0.25%)
Apr 26, 2017
4.644
4.655
4.614
4.620
348,595
-0.03(-0.63%)
Apr 25, 2017
4.655
4.679
4.638
4.649
394,714
+0.00(+0.00%)
Apr 24, 2017
4.649
4.655
4.626
4.649
277,220
+0.03(+0.64%)
Apr 21, 2017
4.585
4.632
4.585
4.620
224,540
+0.01(+0.13%)
Apr 20, 2017
4.632
4.638
4.602
4.614
283,132
+0.00(+0.00%)
Apr 19, 2017
4.644
4.655
4.608
4.614
362,339
-0.02(-0.38%)
Apr 18, 2017
4.573
4.632
4.573
4.632
401,909
+0.06(+1.29%)
Apr 17, 2017
4.573
4.608
4.555
4.573
623,690
+0.01(+0.26%)
Apr 13, 2017
4.520
4.579
4.520
4.561
520,041
+0.04(+0.78%)
Apr 12, 2017
4.497
4.526
4.473
4.526
686,081
+0.04(+0.92%)
Apr 11, 2017
4.526
4.526
4.461
4.485
658,194
-0.04(-0.91%)
Apr 10, 2017
4.473
4.526
4.473
4.526
265,381
+0.04(+0.79%)
Apr 07, 2017
4.485
4.491
4.467
4.491
343,869
+0.01(+0.26%)
Apr 06, 2017
4.491
4.497
4.461
4.479
371,604
-0.02(-0.39%)
Apr 05, 2017
4.479
4.532
4.479
4.497
777,845
+0.02(+0.53%)
Apr 04, 2017
4.473
4.526
4.456
4.473
497,744
-0.01(-0.26%)
Apr 03, 2017
4.485
4.497
4.455
4.485
281,819
+0.03(+0.66%)
Mar 31, 2017
4.485
4.503
4.456
4.456
378,154
-0.05(-1.04%)
Mar 30, 2017
4.461
4.514
4.461
4.503
874,939
+0.03(+0.66%)
Mar 29, 2017
4.479
4.497
4.456
4.473
480,175
+0.01(+0.26%)
Mar 28, 2017
4.461
4.473
4.444
4.461
523,644
+0.00(+0.00%)
Mar 27, 2017
4.467
4.484
4.450
4.461
705,097
-0.02(-0.51%)
Mar 24, 2017
4.444
4.484
4.438
4.484
695,038
+0.04(+0.91%)
Mar 23, 2017
4.433
4.467
4.433
4.444
580,795
+0.02(+0.52%)
Mar 22, 2017
4.438
4.456
4.410
4.421
1,375,527
-0.03(-0.77%)
Mar 21, 2017
4.490
4.507
4.456
4.456
441,273
-0.03(-0.77%)
Mar 20, 2017
4.456
4.490
4.444
4.490
263,647
+0.03(+0.64%)
Mar 17, 2017
4.444
4.461
4.438
4.461
250,449
+0.03(+0.65%)
Mar 16, 2017
4.461
4.461
4.398
4.433
538,050
-0.01(-0.26%)
Mar 15, 2017
4.335
4.444
4.335
4.444
444,095
+0.12(+2.79%)
Mar 14, 2017
4.318
4.329
4.295
4.323
257,638
-0.01(-0.27%)
Mar 13, 2017
4.329
4.363
4.318
4.335
304,519
+0.02(+0.40%)
Mar 10, 2017
4.272
4.323
4.272
4.318
540,193
+0.07(+1.62%)
Mar 09, 2017
4.346
4.346
4.220
4.249
868,380
-0.11(-2.64%)
Mar 08, 2017
4.404
4.404
4.341
4.364
204,041
-0.05(-1.04%)
Mar 07, 2017
4.404
4.421
4.366
4.410
296,415
-0.01(-0.13%)
Mar 06, 2017
4.381
4.427
4.381
4.415
250,468
+0.02(+0.52%)
Mar 03, 2017
4.364
4.392
4.331
4.392
299,202
+0.05(+1.06%)
Mar 02, 2017
4.392
4.404
4.323
4.346
636,027
-0.07(-1.56%)
Mar 01, 2017
4.461
4.461
4.358
4.415
652,090
-0.03(-0.65%)
Feb 28, 2017
4.461
4.461
4.410
4.444
444,559
-0.01(-0.13%)
Feb 27, 2017
4.473
4.473
4.439
4.450
323,183
-0.03(-0.64%)
Feb 24, 2017
4.479
4.479
4.450
4.479
510,131
-0.01(-0.13%)
Feb 23, 2017
4.473
4.502
4.461
4.484
710,235
+0.05(+1.17%)
Feb 22, 2017
4.444
4.444
4.423
4.433
399,956
+0.00(+0.00%)
Feb 21, 2017
4.438
4.444
4.398
4.433
555,244
+0.01(+0.13%)
Feb 17, 2017
4.427
4.427
4.427
0
-0.03(-0.65%)
Feb 16, 2017
4.444
4.467
4.444
4.456
418,376
-0.01(-0.13%)
Feb 15, 2017
4.421
4.461
4.415
4.461
346,864
+0.04(+0.91%)
Feb 14, 2017
4.421
4.456
4.387
4.421
485,215
+0.01(+0.13%)
Feb 13, 2017
4.410
4.424
4.398
4.415
409,311
-0.01(-0.13%)
Feb 10, 2017
4.358
4.421
4.358
4.421
374,669
+0.06(+1.45%)
Feb 09, 2017
4.410
4.410
4.341
4.358
421,349
-0.03(-0.79%)
Feb 08, 2017
4.433
4.433
4.384
4.392
426,976
-0.04(-0.91%)
Feb 07, 2017
4.410
4.433
4.404
4.433
234,014
+0.03(+0.65%)
Feb 06, 2017
4.387
4.427
4.387
4.404
379,910
+0.02(+0.39%)
Feb 03, 2017
4.341
4.390
4.329
4.387
372,379
+0.07(+1.60%)
Feb 02, 2017
4.323
4.346
4.306
4.318
407,396
-0.01(-0.27%)
Feb 01, 2017
4.323
4.369
4.295
4.329
1,430,215
+0.01(+0.13%)
Jan 31, 2017
4.272
4.323
4.254
4.323
829,547
+0.06(+1.48%)
Jan 30, 2017
4.231
4.272
4.231
4.260
439,964
+0.01(+0.27%)
Jan 27, 2017
4.237
4.277
4.237
4.249
543,708
-0.01(-0.14%)
Jan 26, 2017
4.312
4.312
4.243
4.254
537,326
-0.06(-1.33%)
Jan 25, 2017
4.272
4.323
4.272
4.312
503,821
+0.04(+0.94%)
Jan 24, 2017
4.289
4.329
4.272
4.272
378,573
+0.00(+0.00%)
Jan 23, 2017
4.254
4.289
4.254
4.272
319,716
+0.03(+0.68%)
Jan 20, 2017
4.249
4.254
4.220
4.243
328,253
+0.00(+0.00%)
Jan 19, 2017
4.243
4.260
4.237
4.243
472,015
+0.00(+0.00%)
Jan 18, 2017
4.260
4.284
4.243
4.243
412,135
-0.03(-0.67%)
Jan 17, 2017
4.283
4.300
4.266
4.272
498,321
+0.00(+0.00%)
Jan 13, 2017
4.272
4.272
4.272
0
+0.06(+1.50%)
Jan 12, 2017
4.220
4.226
4.191
4.208
660,067
-0.01(-0.14%)
Jan 11, 2017
4.237
4.237
4.191
4.214
463,890
-0.01(-0.27%)
Jan 10, 2017
4.220
4.231
4.203
4.226
416,588
+0.02(+0.55%)
Jan 09, 2017
4.203
4.214
4.185
4.203
435,613
+0.01(+0.27%)
Jan 06, 2017
4.191
4.203
4.180
4.191
387,490
+0.02(+0.55%)
Jan 05, 2017
4.168
4.191
4.162
4.168
660,974
+0.02(+0.42%)
Jan 04, 2017
4.128
4.174
4.128
4.151
491,160
+0.04(+0.98%)
Jan 03, 2017
4.162
4.170
4.111
4.111
285,162
-0.01(-0.28%)
Dec 30, 2016
4.122
4.122
4.122
0
+0.02(+0.56%)
Dec 29, 2016
4.128
4.128
4.088
4.099
581,781
-0.02(-0.56%)
Dec 28, 2016
4.111
4.122
4.088
4.122
474,370
+0.02(+0.56%)
Dec 27, 2016
4.088
4.111
4.070
4.099
744,384
+0.03(+0.85%)
Dec 23, 2016
4.065
4.065
4.065
0
-0.02(-0.42%)
Dec 22, 2016
4.065
4.099
4.042
4.082
648,823
-0.02(-0.42%)
Dec 21, 2016
4.001
4.111
3.996
4.099
936,318
+0.10(+2.59%)
Dec 20, 2016
3.990
4.007
3.973
3.996
619,484
+0.01(+0.28%)
Dec 19, 2016
4.018
4.018
3.985
3.985
500,271
-0.02(-0.56%)
Dec 16, 2016
3.962
4.018
3.962
4.007
381,349
+0.04(+0.99%)
Dec 15, 2016
4.007
4.007
3.962
3.968
531,543
-0.04(-1.12%)
Dec 14, 2016
4.125
4.147
4.010
4.013
439,371
-0.11(-2.72%)
Dec 13, 2016
4.091
4.130
4.079
4.125
348,790
+0.06(+1.52%)
Dec 12, 2016
4.057
4.088
4.029
4.063
282,326
+0.02(+0.42%)
Dec 09, 2016
4.085
4.119
4.024
4.046
483,364
-0.05(-1.23%)
Dec 08, 2016
4.063
4.113
4.057
4.097
672,695
+0.03(+0.83%)
Dec 07, 2016
4.013
4.069
3.991
4.063
712,104
+0.07(+1.83%)
Dec 06, 2016
3.962
4.007
3.956
3.990
500,560
+0.06(+1.57%)
Dec 05, 2016
3.979
3.979
3.900
3.928
1,062,554
-0.08(-1.96%)
Dec 02, 2016
3.895
4.007
3.889
4.007
841,090
+0.10(+2.44%)
Dec 01, 2016
3.985
4.007
3.909
3.912
359,729
-0.06(-1.41%)
Nov 30, 2016
4.029
4.029
3.968
3.968
432,524
-0.03(-0.84%)
Nov 29, 2016
4.007
4.041
3.990
4.001
332,641
-0.03(-0.70%)
Nov 28, 2016
3.968
4.041
3.968
4.029
421,439
+0.05(+1.27%)
Nov 25, 2016
3.979
3.990
3.951
3.979
205,976
-0.02(-0.56%)
Nov 23, 2016
4.001
4.001
4.001
0
+0.02(+0.42%)
Nov 22, 2016
3.996
4.024
3.979
3.985
811,293
+0.02(+0.42%)
Nov 21, 2016
4.007
4.036
3.968
3.968
907,242
-0.03(-0.70%)
Nov 18, 2016
4.035
4.074
3.985
3.996
356,203
-0.04(-0.97%)
Nov 17, 2016
4.035
4.080
4.021
4.035
508,467
+0.03(+0.70%)
Nov 16, 2016
4.029
4.035
4.001
4.007
441,771
-0.06(-1.38%)
Nov 15, 2016
3.934
4.069
3.934
4.063
596,272
+0.14(+3.57%)
Nov 14, 2016
3.968
4.013
3.912
3.923
903,764
-0.07(-1.69%)
Nov 11, 2016
4.113
4.153
3.973
3.990
588,068
-0.13(-3.13%)
Nov 10, 2016
4.304
4.304
4.085
4.119
1,095,343
-0.20(-4.55%)
Nov 09, 2016
4.332
4.360
4.287
4.315
584,763
-0.08(-1.91%)
Nov 08, 2016
4.332
4.399
4.293
4.399
332,304
+0.07(+1.55%)
Nov 07, 2016
4.371
4.388
4.332
4.332
399,323
+0.03(+0.65%)
Nov 04, 2016
4.310
4.349
4.293
4.304
255,346
+0.01(+0.13%)
Nov 03, 2016
4.304
4.354
4.242
4.298
490,533
+0.03(+0.79%)
Nov 02, 2016
4.405
4.405
4.259
4.265
774,742
-0.13(-2.93%)
Nov 01, 2016
4.427
4.466
4.382
4.394
380,262
-0.02(-0.38%)
Oct 31, 2016
4.427
4.452
4.410
4.410
417,793
-0.01(-0.25%)
Oct 28, 2016
4.427
4.455
4.410
4.422
359,272
-0.03(-0.63%)
Oct 27, 2016
4.472
4.506
4.444
4.450
199,617
-0.03(-0.75%)
Oct 26, 2016
4.500
4.506
4.483
4.483
303,591
-0.03(-0.62%)
Oct 25, 2016
4.466
4.514
4.466
4.511
548,082
+0.05(+1.13%)
Oct 24, 2016
4.478
4.511
4.461
4.461
233,173
+0.01(+0.25%)
Oct 21, 2016
4.466
4.489
4.450
4.450
274,059
-0.02(-0.38%)
Oct 20, 2016
4.478
4.517
4.455
4.466
132,888
-0.02(-0.50%)
Oct 19, 2016
4.478
4.506
4.455
4.489
261,962
+0.03(+0.75%)
Oct 18, 2016
4.472
4.483
4.416
4.455
347,659
+0.03(+0.76%)
Oct 17, 2016
4.461
4.489
4.405
4.422
471,875
-0.02(-0.38%)
Oct 14, 2016
4.489
4.522
4.433
4.438
272,622
-0.04(-1.00%)
Oct 13, 2016
4.483
4.489
4.461
4.483
454,834
-0.04(-0.99%)
Oct 12, 2016
4.517
4.528
4.500
4.528
409,746
+0.02(+0.37%)
Oct 11, 2016
4.545
4.562
4.489
4.511
691,558
-0.04(-0.86%)
Oct 10, 2016
4.539
4.557
4.517
4.551
238,024
+0.03(+0.74%)
Oct 07, 2016
4.556
4.556
4.500
4.517
304,692
-0.04(-0.86%)
Oct 06, 2016
4.534
4.565
4.498
4.556
761,939
+0.04(+0.87%)
Oct 05, 2016
4.511
4.562
4.506
4.517
359,532
+0.01(+0.12%)
Oct 04, 2016
4.562
4.573
4.483
4.511
423,930
-0.04(-0.86%)
Oct 03, 2016
4.522
4.573
4.517
4.551
258,128
+0.05(+1.12%)
Sep 30, 2016
4.539
4.562
4.500
4.500
532,451
-0.03(-0.62%)
Sep 29, 2016
4.489
4.528
4.455
4.528
633,797
+0.01(+0.25%)
Sep 28, 2016
4.511
4.519
4.455
4.517
318,932
+0.03(+0.62%)
Sep 27, 2016
4.472
4.489
4.434
4.489
227,660
+0.03(+0.74%)
Sep 26, 2016
4.456
4.472
4.412
4.456
298,658
-0.03(-0.61%)
Sep 23, 2016
4.522
4.560
4.456
4.483
281,504
-0.03(-0.73%)
Sep 22, 2016
4.456
4.566
4.445
4.516
588,297
+0.09(+1.98%)
Sep 21, 2016
4.385
4.467
4.363
4.429
390,338
+0.04(+0.87%)
Sep 20, 2016
4.335
4.396
4.333
4.390
444,175
+0.07(+1.65%)
Sep 19, 2016
4.303
4.385
4.303
4.319
358,250
+0.03(+0.64%)
Sep 16, 2016
4.297
4.324
4.259
4.292
410,561
-0.04(-1.01%)
Sep 15, 2016
4.357
4.376
4.330
4.335
164,235
-0.02(-0.38%)
Sep 14, 2016
4.330
4.357
4.319
4.352
215,650
+0.01(+0.25%)
Sep 13, 2016
4.418
4.434
4.281
4.341
754,111
-0.09(-2.10%)
Sep 12, 2016
4.412
4.461
4.401
4.434
363,067
-0.01(-0.25%)
Sep 09, 2016
4.494
4.494
4.434
4.445
784,480
-0.08(-1.82%)
Sep 08, 2016
4.467
4.544
4.453
4.527
682,353
+0.07(+1.60%)
Sep 07, 2016
4.440
4.483
4.429
4.456
510,210
+0.01(+0.25%)
Sep 06, 2016
4.434
4.467
4.421
4.445
426,950
+0.05(+1.25%)
Sep 02, 2016
4.401
4.390
4.390
4.390
2,082,134
+0.02(+0.38%)
Sep 01, 2016
4.352
4.385
4.335
4.374
402,989
+0.02(+0.38%)
Aug 31, 2016
4.385
4.410
4.343
4.357
958,053
-0.01(-0.13%)
Aug 30, 2016
4.385
4.406
4.341
4.363
941,135
-0.02(-0.50%)
Aug 29, 2016
4.385
4.418
4.319
4.385
1,147,407
-0.02(-0.50%)
Aug 26, 2016
4.461
4.500
4.401
4.407
1,032,348
-0.04(-0.86%)
Aug 25, 2016
4.396
4.483
4.396
4.445
697,044
-0.00(-0.06%)
Aug 24, 2016
4.522
4.522
4.423
4.448
667,636
-0.09(-1.99%)
Aug 23, 2016
4.582
4.587
4.522
4.538
943,618
-0.02(-0.36%)
Aug 22, 2016
4.609
4.631
4.522
4.555
544,432
-0.08(-1.66%)
Aug 19, 2016
4.620
4.631
4.609
4.631
240,295
-0.02(-0.47%)
Aug 18, 2016
4.637
4.653
4.620
4.653
284,892
+0.04(+0.95%)
Aug 17, 2016
4.615
4.615
4.582
4.609
280,020
-0.01(-0.12%)
Aug 16, 2016
4.604
4.626
4.582
4.615
649,986
+0.02(+0.48%)
Aug 15, 2016
4.577
4.598
4.555
4.593
409,537
+0.02(+0.48%)
Aug 12, 2016
4.582
4.642
4.566
4.571
413,208
-0.03(-0.71%)
Aug 11, 2016
4.577
4.664
4.571
4.604
495,900
+0.04(+0.96%)
Aug 10, 2016
4.566
4.573
4.538
4.560
368,268
+0.01(+0.24%)
Aug 09, 2016
4.527
4.597
4.516
4.549
648,547
+0.01(+0.12%)
Aug 08, 2016
4.494
4.549
4.489
4.544
633,874
+0.07(+1.59%)
Aug 05, 2016
4.472
4.508
4.467
4.472
362,204
+0.02(+0.49%)
Aug 04, 2016
4.423
4.450
4.411
4.450
301,245
+0.02(+0.49%)
Aug 03, 2016
4.434
4.434
4.385
4.429
480,766
+0.01(+0.12%)
Aug 02, 2016
4.379
4.456
4.363
4.423
812,433
+0.01(+0.12%)
Aug 01, 2016
4.440
4.445
4.415
4.418
389,599
-0.04(-0.86%)
Jul 29, 2016
4.390
4.456
4.390
4.456
880,813
+0.08(+1.75%)
Jul 28, 2016
4.357
4.390
4.354
4.379
488,872
+0.02(+0.38%)
Jul 27, 2016
4.341
4.368
4.324
4.363
579,958
+0.01(+0.25%)
Jul 26, 2016
4.297
4.357
4.297
4.352
652,356
+0.05(+1.15%)
Jul 25, 2016
4.313
4.335
4.281
4.303
363,700
-0.02(-0.38%)
Jul 22, 2016
4.319
4.319
4.286
4.319
331,052
+0.01(+0.25%)
Jul 21, 2016
4.313
4.346
4.286
4.308
318,038
-0.02(-0.38%)
Jul 20, 2016
4.275
4.324
4.264
4.324
408,592
+0.03(+0.77%)
Jul 19, 2016
4.335
4.335
4.264
4.292
629,719
-0.04(-1.01%)
Jul 18, 2016
4.292
4.335
4.275
4.335
455,039
+0.04(+1.02%)
Jul 15, 2016
4.346
4.352
4.275
4.292
618,847
-0.02(-0.38%)
Jul 14, 2016
4.264
4.330
4.259
4.308
805,874
+0.05(+1.29%)
Jul 13, 2016
4.270
4.270
4.220
4.253
519,929
+0.01(+0.13%)
Jul 12, 2016
4.275
4.275
4.237
4.248
932,999
+0.01(+0.26%)
Jul 11, 2016
4.220
4.248
4.220
4.237
323,967
+0.03(+0.78%)
Jul 08, 2016
4.198
4.226
4.155
4.204
311,134
+0.05(+1.19%)
Jul 07, 2016
4.160
4.207
4.149
4.155
359,777
-0.01(-0.26%)
Jul 06, 2016
4.171
4.182
4.127
4.165
406,939
-0.01(-0.13%)
Jul 05, 2016
4.187
4.204
4.149
4.171
256,727
-0.04(-1.04%)
Jul 01, 2016
4.220
4.215
4.215
4.215
250,323
+0.01(+0.26%)
Jun 30, 2016
4.193
4.237
4.155
4.204
846,265
-0.03(-0.78%)
Jun 29, 2016
4.204
4.248
4.176
4.237
618,375
+0.11(+2.66%)
Jun 28, 2016
4.072
4.144
4.045
4.127
539,373
+0.12(+3.01%)
Jun 27, 2016
4.028
4.071
3.985
4.007
466,759
-0.06(-1.58%)
Jun 24, 2016
4.119
4.167
4.055
4.071
886,671
-0.18(-4.28%)
Jun 23, 2016
4.210
4.258
4.188
4.253
708,990
+0.09(+2.05%)
Jun 22, 2016
4.140
4.172
4.114
4.167
554,371
+0.02(+0.52%)
Jun 21, 2016
4.156
4.162
4.130
4.146
215,194
-0.01(-0.26%)
Jun 20, 2016
4.124
4.178
4.108
4.156
389,402
+0.09(+2.10%)
Jun 17, 2016
4.017
4.081
4.017
4.071
280,604
+0.03(+0.66%)
Jun 16, 2016
4.055
4.055
3.996
4.044
378,038
-0.02(-0.53%)
Jun 15, 2016
4.060
4.092
4.055
4.065
231,659
+0.03(+0.80%)
Jun 14, 2016
4.119
4.135
4.012
4.033
366,468
-0.09(-2.08%)
Jun 13, 2016
4.114
4.162
4.096
4.119
290,982
-0.01(-0.26%)
Jun 10, 2016
4.108
4.140
4.072
4.130
541,632
-0.04(-1.03%)
Jun 09, 2016
4.215
4.218
4.151
4.172
545,607
-0.05(-1.14%)
Jun 08, 2016
4.204
4.226
4.188
4.221
574,669
+0.04(+1.02%)
Jun 07, 2016
4.194
4.215
4.146
4.178
581,758
+0.02(+0.39%)
Jun 06, 2016
4.140
4.172
4.130
4.162
232,924
+0.03(+0.65%)
Jun 03, 2016
4.065
4.162
4.065
4.135
341,490
+0.10(+2.38%)
Jun 02, 2016
4.012
4.073
4.001
4.039
1,086,084
+0.05(+1.21%)
Jun 01, 2016
3.996
4.023
3.974
3.990
498,250
+0.01(+0.27%)
May 31, 2016
3.980
4.012
3.980
3.980
387,729
-0.01(-0.13%)
May 27, 2016
4.012
3.985
3.985
3.985
309,766
-0.01(-0.13%)
May 26, 2016
3.996
4.033
3.990
3.990
503,543
+0.03(+0.67%)
May 25, 2016
3.974
4.001
3.964
3.964
235,882
-0.02(-0.40%)
May 24, 2016
3.964
3.990
3.953
3.980
597,751
+0.02(+0.54%)
May 23, 2016
3.990
3.990
3.942
3.958
310,829
-0.01(-0.27%)
May 20, 2016
3.996
3.996
3.953
3.969
449,435
+0.01(+0.13%)
May 19, 2016
3.985
3.987
3.953
3.964
228,550
-0.03(-0.67%)
May 18, 2016
4.033
4.033
3.969
3.990
282,425
-0.04(-0.93%)
May 17, 2016
4.044
4.065
4.017
4.028
241,615
-0.00(-0.07%)
May 16, 2016
4.023
4.060
3.996
4.031
422,431
+0.01(+0.20%)
May 13, 2016
4.065
4.065
3.996
4.023
512,893
-0.04(-1.05%)
May 12, 2016
4.076
4.087
4.033
4.065
309,182
+0.01(+0.13%)
May 11, 2016
4.087
4.087
4.033
4.060
296,474
-0.01(-0.26%)
May 10, 2016
4.049
4.076
4.033
4.071
327,307
+0.03(+0.66%)
May 09, 2016
4.081
4.081
3.990
4.044
454,860
-0.02(-0.53%)
May 06, 2016
4.023
4.071
3.916
4.065
323,538
+0.04(+0.93%)
May 05, 2016
4.049
4.076
4.028
4.028
367,238
-0.01(-0.26%)
May 04, 2016
4.103
4.103
4.028
4.039
349,603
-0.09(-2.08%)
May 03, 2016
4.172
4.210
4.087
4.124
523,411
-0.07(-1.66%)
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.