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
)
4.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 30, 2018
4.774
4.780
4.748
4.748
648,741
-0.04(-0.93%)
Apr 27, 2018
4.799
4.815
4.755
4.793
432,020
+0.01(+0.27%)
Apr 26, 2018
4.805
4.812
4.780
4.780
222,303
-0.01(-0.26%)
Apr 25, 2018
4.812
4.812
4.768
4.793
399,301
-0.02(-0.40%)
Apr 24, 2018
4.818
4.818
4.799
4.812
249,852
+0.01(+0.13%)
Apr 23, 2018
4.882
4.882
4.805
4.805
852,675
-0.06(-1.30%)
Apr 20, 2018
4.926
4.926
4.869
4.869
440,989
-0.04(-0.90%)
Apr 19, 2018
4.926
4.926
4.894
4.913
231,574
+0.00(+0.00%)
Apr 18, 2018
4.907
4.926
4.907
4.913
373,532
+0.01(+0.26%)
Apr 17, 2018
4.920
4.926
4.894
4.901
425,393
-0.01(-0.13%)
Apr 16, 2018
4.907
4.910
4.878
4.907
524,632
+0.01(+0.26%)
Apr 13, 2018
4.913
4.920
4.894
4.894
385,859
-0.02(-0.39%)
Apr 12, 2018
4.932
4.939
4.907
4.913
390,287
+0.00(+0.00%)
Apr 11, 2018
4.907
4.920
4.882
4.913
386,925
+0.01(+0.13%)
Apr 10, 2018
4.913
4.932
4.901
4.907
344,584
+0.00(+0.00%)
Apr 09, 2018
4.951
4.951
4.901
4.907
451,969
-0.05(-1.02%)
Apr 06, 2018
4.996
4.996
4.939
4.958
534,266
-0.02(-0.38%)
Apr 05, 2018
5.002
5.002
4.970
4.977
192,823
-0.01(-0.25%)
Apr 04, 2018
4.939
4.996
4.939
4.989
337,349
+0.03(+0.64%)
Apr 03, 2018
4.970
4.970
4.939
4.958
202,147
+0.01(+0.26%)
Apr 02, 2018
4.964
4.983
4.939
4.945
227,808
-0.02(-0.38%)
Mar 29, 2018
4.964
4.964
4.964
0
+0.03(+0.51%)
Mar 28, 2018
4.977
4.983
4.932
4.939
471,898
-0.02(-0.38%)
Mar 27, 2018
4.958
4.970
4.952
4.958
389,150
+0.01(+0.25%)
Mar 26, 2018
4.908
4.945
4.908
4.945
375,576
+0.05(+1.02%)
Mar 23, 2018
4.920
4.935
4.877
4.895
340,074
+0.00(+0.00%)
Mar 22, 2018
4.895
4.914
4.889
4.895
198,854
-0.02(-0.31%)
Mar 21, 2018
4.889
4.917
4.877
4.911
229,941
+0.03(+0.56%)
Mar 20, 2018
4.864
4.895
4.864
4.883
359,352
+0.01(+0.26%)
Mar 19, 2018
4.902
4.914
4.864
4.871
467,067
-0.03(-0.64%)
Mar 16, 2018
4.902
4.920
4.883
4.902
412,765
+0.00(+0.00%)
Mar 15, 2018
4.933
4.933
4.895
4.902
663,104
-0.04(-0.76%)
Mar 14, 2018
4.939
4.958
4.927
4.939
403,509
+0.00(+0.00%)
Mar 13, 2018
4.958
4.970
4.927
4.939
316,007
+0.00(+0.00%)
Mar 12, 2018
4.964
4.964
4.933
4.939
328,517
-0.01(-0.25%)
Mar 09, 2018
4.952
4.964
4.933
4.952
248,658
-0.01(-0.13%)
Mar 08, 2018
4.952
4.958
4.914
4.958
366,158
+0.01(+0.25%)
Mar 07, 2018
4.964
4.945
262,623
-0.01(-0.25%)
Mar 06, 2018
4.952
4.983
4.939
4.958
347,884
+0.02(+0.38%)
Mar 05, 2018
4.927
4.945
4.917
4.939
182,953
+0.01(+0.25%)
Mar 02, 2018
4.908
4.952
4.902
4.927
217,893
+0.01(+0.25%)
Mar 01, 2018
4.939
4.958
4.889
4.914
495,527
-0.01(-0.13%)
Feb 28, 2018
4.976
4.995
4.920
4.920
610,390
-0.05(-1.00%)
Feb 27, 2018
5.020
5.026
4.964
4.970
392,393
-0.05(-0.99%)
Feb 26, 2018
5.014
5.032
5.008
5.020
320,799
+0.01(+0.12%)
Feb 23, 2018
5.039
5.043
5.004
5.014
253,288
-0.01(-0.25%)
Feb 22, 2018
5.001
5.026
266,223
+0.04(+0.75%)
Feb 21, 2018
5.020
5.032
4.976
4.989
281,458
-0.01(-0.25%)
Feb 20, 2018
5.014
5.026
4.995
5.001
205,407
-0.03(-0.68%)
Feb 16, 2018
5.036
5.036
5.036
0
-0.01(-0.19%)
Feb 15, 2018
5.026
5.057
5.026
5.045
201,439
+0.04(+0.75%)
Feb 14, 2018
4.976
5.008
4.952
5.008
216,959
+0.02(+0.50%)
Feb 13, 2018
4.989
4.995
4.933
4.983
254,995
+0.01(+0.13%)
Feb 12, 2018
4.958
4.976
4.945
4.976
184,891
+0.06(+1.27%)
Feb 09, 2018
4.945
4.964
4.883
4.914
668,633
-0.02(-0.50%)
Feb 08, 2018
5.008
5.051
4.920
4.939
467,221
-0.04(-0.88%)
Feb 07, 2018
5.026
5.045
4.983
4.983
536,853
-0.04(-0.87%)
Feb 06, 2018
4.833
5.026
4.833
5.026
788,258
+0.09(+1.89%)
Feb 05, 2018
5.020
5.026
4.883
4.933
826,408
-0.09(-1.74%)
Feb 02, 2018
5.076
5.076
4.970
5.020
691,083
-0.08(-1.59%)
Feb 01, 2018
5.064
5.095
5.064
5.101
300,791
+0.06(+1.24%)
Jan 31, 2018
5.082
5.098
5.039
5.039
518,193
-0.02(-0.49%)
Jan 30, 2018
5.057
5.070
5.032
5.064
684,943
-0.01(-0.12%)
Jan 29, 2018
5.113
5.113
5.057
5.070
293,039
-0.06(-1.21%)
Jan 26, 2018
5.151
5.151
5.107
5.132
392,851
+0.00(+0.00%)
Jan 25, 2018
5.082
5.151
5.082
5.132
1,130,621
+0.07(+1.35%)
Jan 24, 2018
5.014
5.070
5.014
5.064
441,626
+0.05(+0.99%)
Jan 23, 2018
5.045
5.051
5.014
5.014
389,436
-0.03(-0.62%)
Jan 22, 2018
5.064
5.064
5.008
5.045
334,522
-0.01(-0.25%)
Jan 19, 2018
5.032
5.057
5.026
5.057
284,317
+0.04(+0.87%)
Jan 18, 2018
5.014
5.032
5.001
5.014
431,478
+0.00(+0.00%)
Jan 17, 2018
5.051
5.051
5.008
5.014
186,822
-0.02(-0.37%)
Jan 16, 2018
5.032
5.045
5.026
5.032
296,586
+0.03(+0.62%)
Jan 12, 2018
5.001
5.001
5.001
0
+0.03(+0.63%)
Jan 11, 2018
4.964
4.989
4.952
4.970
401,058
+0.04(+0.88%)
Jan 10, 2018
4.927
4.964
4.914
4.927
488,358
-0.01(-0.13%)
Jan 09, 2018
4.939
4.976
4.927
4.933
509,899
-0.01(-0.13%)
Jan 08, 2018
4.939
4.952
4.927
4.939
358,374
-0.01(-0.13%)
Jan 05, 2018
4.933
4.945
4.927
4.945
220,160
+0.03(+0.63%)
Jan 04, 2018
4.895
4.945
4.876
4.914
452,626
+0.06(+1.28%)
Jan 03, 2018
4.895
4.895
4.852
4.852
577,789
+0.02(+0.39%)
Jan 02, 2018
4.814
4.858
4.814
4.833
541,148
+0.04(+0.78%)
Dec 29, 2017
4.796
4.796
4.796
0
+0.01(+0.12%)
Dec 28, 2017
4.808
4.827
4.790
4.790
580,059
-0.02(-0.38%)
Dec 27, 2017
4.783
4.821
4.783
4.808
355,653
+0.02(+0.52%)
Dec 26, 2017
4.777
4.814
4.771
4.783
451,934
-0.01(-0.13%)
Dec 22, 2017
4.802
4.821
4.774
4.790
225,555
+0.01(+0.26%)
Dec 21, 2017
4.746
4.814
4.727
4.777
478,537
+0.00(+0.00%)
Dec 20, 2017
4.753
4.808
4.741
4.777
258,490
+0.03(+0.64%)
Dec 19, 2017
4.728
4.765
4.722
4.747
380,324
+0.01(+0.13%)
Dec 18, 2017
4.747
4.771
4.734
4.740
297,463
-0.01(-0.13%)
Dec 15, 2017
4.716
4.753
4.704
4.747
609,683
+0.02(+0.39%)
Dec 14, 2017
4.753
4.756
4.728
4.728
209,709
-0.02(-0.51%)
Dec 13, 2017
4.704
4.759
4.700
4.753
280,257
+0.06(+1.30%)
Dec 12, 2017
4.704
4.704
4.679
4.692
261,442
+0.00(+0.00%)
Dec 11, 2017
4.698
4.728
4.692
4.692
252,114
-0.02(-0.39%)
Dec 08, 2017
4.728
4.734
4.692
4.710
428,469
-0.01(-0.26%)
Dec 07, 2017
4.759
4.759
4.704
4.722
340,087
-0.01(-0.26%)
Dec 06, 2017
4.759
4.777
4.734
4.734
289,652
-0.03(-0.64%)
Dec 05, 2017
4.759
4.795
4.747
4.765
227,409
+0.01(+0.13%)
Dec 04, 2017
4.740
4.765
4.728
4.759
270,282
+0.02(+0.52%)
Dec 01, 2017
4.704
4.734
4.704
4.734
363,270
+0.05(+1.04%)
Nov 30, 2017
4.704
4.728
4.679
4.685
524,094
-0.02(-0.39%)
Nov 29, 2017
4.747
4.753
4.692
4.704
283,410
-0.04(-0.90%)
Nov 28, 2017
4.728
4.755
4.722
4.747
350,519
+0.03(+0.65%)
Nov 27, 2017
4.740
4.765
4.710
4.716
379,831
-0.01(-0.13%)
Nov 24, 2017
4.728
4.777
4.710
4.722
187,313
+0.01(+0.13%)
Nov 22, 2017
4.728
4.734
4.692
4.716
340,107
+0.01(+0.13%)
Nov 21, 2017
4.740
4.740
4.685
4.710
313,044
+0.00(+0.00%)
Nov 20, 2017
4.728
4.728
4.688
4.710
194,202
+0.00(+0.00%)
Nov 17, 2017
4.722
4.722
4.692
4.710
230,978
+0.01(+0.13%)
Nov 16, 2017
4.643
4.710
4.630
4.704
225,474
+0.08(+1.72%)
Nov 15, 2017
4.588
4.624
4.582
4.624
279,332
-0.02(-0.39%)
Nov 14, 2017
4.679
4.682
4.620
4.643
190,880
-0.04(-0.78%)
Nov 13, 2017
4.685
4.692
4.665
4.679
239,574
+0.00(+0.00%)
Nov 10, 2017
4.685
4.698
4.655
4.679
382,262
-0.03(-0.65%)
Nov 09, 2017
4.734
4.734
4.667
4.710
373,285
-0.04(-0.77%)
Nov 08, 2017
4.716
4.747
4.704
4.747
249,697
+0.06(+1.30%)
Nov 07, 2017
4.753
4.753
4.685
4.685
330,231
-0.07(-1.41%)
Nov 06, 2017
4.722
4.753
4.673
4.753
273,464
+0.03(+0.65%)
Nov 03, 2017
4.789
4.789
4.710
4.722
188,243
-0.07(-1.40%)
Nov 02, 2017
4.795
4.808
4.765
4.789
326,962
-0.01(-0.25%)
Nov 01, 2017
4.795
4.814
4.765
4.802
215,746
+0.01(+0.26%)
Oct 31, 2017
4.820
4.832
4.789
4.789
286,360
-0.02(-0.38%)
Oct 30, 2017
4.802
4.814
4.789
4.808
237,154
+0.02(+0.38%)
Oct 27, 2017
4.844
4.844
4.777
4.789
248,102
-0.02(-0.38%)
Oct 26, 2017
4.863
4.863
4.802
4.808
312,889
-0.04(-0.88%)
Oct 25, 2017
4.875
4.881
4.838
4.850
339,630
-0.03(-0.63%)
Oct 24, 2017
4.899
4.899
4.850
4.881
287,804
-0.01(-0.13%)
Oct 23, 2017
4.912
4.912
4.869
4.887
204,503
-0.01(-0.25%)
Oct 20, 2017
4.912
4.918
4.875
4.899
228,833
+0.01(+0.12%)
Oct 19, 2017
4.918
4.918
4.875
4.893
356,692
-0.03(-0.62%)
Oct 18, 2017
4.942
4.954
4.905
4.924
383,229
-0.02(-0.37%)
Oct 17, 2017
4.930
4.942
4.930
4.942
220,172
+0.01(+0.25%)
Oct 16, 2017
4.930
4.954
4.930
4.930
458,977
+0.00(+0.00%)
Oct 13, 2017
4.960
4.979
4.924
4.930
253,814
-0.02(-0.37%)
Oct 12, 2017
4.899
4.948
4.899
4.948
342,411
+0.07(+1.38%)
Oct 11, 2017
4.875
4.887
4.869
4.881
231,279
+0.02(+0.50%)
Oct 10, 2017
4.844
4.863
4.844
4.857
321,538
+0.04(+0.76%)
Oct 09, 2017
4.857
4.857
4.808
4.820
394,143
-0.03(-0.63%)
Oct 06, 2017
4.875
4.881
4.826
4.850
443,201
-0.04(-0.75%)
Oct 05, 2017
4.924
4.924
4.875
4.887
435,347
-0.02(-0.37%)
Oct 04, 2017
4.936
4.936
4.875
4.905
263,038
-0.01(-0.25%)
Oct 03, 2017
4.912
4.924
4.902
4.918
201,773
+0.03(+0.63%)
Oct 02, 2017
4.918
4.918
4.869
4.887
207,726
-0.02(-0.50%)
Sep 29, 2017
4.881
4.918
4.881
4.912
520,982
+0.04(+0.75%)
Sep 28, 2017
4.875
4.893
4.863
4.875
347,281
+0.01(+0.13%)
Sep 27, 2017
4.917
4.917
4.839
4.869
358,771
-0.04(-0.85%)
Sep 26, 2017
4.923
4.929
4.893
4.911
374,863
-0.01(-0.12%)
Sep 25, 2017
4.947
4.953
4.911
4.917
337,481
-0.04(-0.73%)
Sep 22, 2017
4.917
4.959
4.887
4.953
574,887
+0.05(+0.98%)
Sep 21, 2017
4.911
4.941
4.905
4.905
433,127
-0.01(-0.24%)
Sep 20, 2017
4.947
4.947
4.911
4.917
615,886
-0.01(-0.24%)
Sep 19, 2017
4.941
4.941
4.917
4.929
280,573
+0.00(+0.00%)
Sep 18, 2017
4.959
4.959
4.929
4.929
228,537
-0.02(-0.36%)
Sep 15, 2017
4.935
4.959
4.923
4.947
396,457
+0.02(+0.37%)
Sep 14, 2017
4.953
4.953
4.929
4.929
323,169
-0.01(-0.24%)
Sep 13, 2017
4.983
4.983
4.941
4.941
298,902
-0.04(-0.72%)
Sep 12, 2017
4.977
4.995
4.959
4.977
347,405
+0.00(+0.00%)
Sep 11, 2017
4.965
4.995
4.965
4.977
378,621
+0.02(+0.36%)
Sep 08, 2017
4.965
4.977
4.953
4.959
295,330
+0.01(+0.12%)
Sep 07, 2017
4.929
4.977
4.929
4.953
321,519
+0.03(+0.61%)
Sep 06, 2017
4.929
4.941
4.917
4.923
158,652
+0.00(+0.00%)
Sep 05, 2017
4.899
4.935
4.899
4.923
417,180
+0.02(+0.49%)
Sep 01, 2017
4.905
4.923
4.899
4.899
377,653
+0.02(+0.37%)
Aug 31, 2017
4.929
4.935
4.881
4.881
426,483
-0.04(-0.73%)
Aug 30, 2017
4.911
4.935
4.905
4.917
247,668
-0.01(-0.12%)
Aug 29, 2017
4.887
4.935
4.887
4.923
287,813
+0.02(+0.49%)
Aug 28, 2017
4.917
4.941
4.893
4.899
401,995
-0.01(-0.12%)
Aug 25, 2017
4.917
4.929
4.881
4.905
331,020
-0.01(-0.12%)
Aug 24, 2017
4.887
4.911
4.869
4.911
392,645
+0.02(+0.49%)
Aug 23, 2017
4.851
4.893
4.833
4.887
214,136
+0.02(+0.49%)
Aug 22, 2017
4.851
4.863
4.827
4.863
350,308
+0.02(+0.50%)
Aug 21, 2017
4.851
4.869
4.815
4.839
332,580
+0.01(+0.25%)
Aug 18, 2017
4.851
4.851
4.815
4.827
306,307
-0.02(-0.49%)
Aug 17, 2017
4.851
4.881
4.845
4.851
236,497
+0.00(+0.00%)
Aug 16, 2017
4.863
4.863
4.839
4.851
170,532
+0.01(+0.12%)
Aug 15, 2017
4.863
4.863
4.833
4.845
189,518
-0.01(-0.12%)
Aug 14, 2017
4.851
4.869
4.827
4.851
577,533
+0.04(+0.75%)
Aug 11, 2017
4.749
4.845
4.743
4.815
534,315
+0.03(+0.63%)
Aug 10, 2017
4.815
4.845
4.773
4.785
743,971
-0.04(-0.75%)
Aug 09, 2017
4.893
4.893
4.809
4.821
880,427
-0.09(-1.83%)
Aug 08, 2017
4.917
4.923
4.881
4.911
400,055
+0.00(+0.00%)
Aug 07, 2017
4.941
4.941
4.899
4.911
459,448
-0.03(-0.61%)
Aug 04, 2017
4.977
4.977
4.917
4.941
319,665
-0.03(-0.60%)
Aug 03, 2017
4.953
4.971
4.911
4.971
362,010
+0.03(+0.61%)
Aug 02, 2017
4.965
4.965
4.905
4.941
288,836
-0.01(-0.24%)
Aug 01, 2017
4.977
4.996
4.947
4.953
240,120
-0.07(-1.31%)
Jul 31, 2017
4.935
5.019
4.923
5.019
406,980
+0.09(+1.82%)
Jul 28, 2017
4.947
4.953
4.902
4.929
490,303
-0.02(-0.48%)
Jul 27, 2017
4.947
4.983
4.905
4.953
280,794
+0.01(+0.24%)
Jul 26, 2017
4.905
4.953
4.899
4.941
316,269
+0.05(+0.98%)
Jul 25, 2017
4.929
4.935
4.887
4.893
352,862
-0.04(-0.85%)
Jul 24, 2017
4.947
4.965
4.923
4.935
306,035
+0.00(+0.00%)
Jul 21, 2017
4.917
4.953
4.905
4.935
294,711
+0.03(+0.61%)
Jul 20, 2017
4.929
4.935
4.875
4.905
232,033
+0.01(+0.25%)
Jul 19, 2017
4.905
4.929
4.893
4.893
336,481
+0.00(+0.00%)
Jul 18, 2017
4.869
4.899
4.851
4.893
364,971
+0.02(+0.37%)
Jul 17, 2017
4.863
4.887
4.826
4.875
594,281
+0.01(+0.25%)
Jul 14, 2017
4.821
4.869
4.795
4.863
546,598
+0.07(+1.50%)
Jul 13, 2017
4.779
4.803
4.755
4.791
313,130
+0.01(+0.25%)
Jul 12, 2017
4.755
4.797
4.751
4.779
441,271
+0.06(+1.27%)
Jul 11, 2017
4.743
4.761
4.707
4.719
261,471
-0.02(-0.38%)
Jul 10, 2017
4.737
4.755
4.731
4.737
181,162
-0.02(-0.38%)
Jul 07, 2017
4.725
4.761
4.719
4.755
315,333
+0.06(+1.28%)
Jul 06, 2017
4.707
4.721
4.677
4.695
329,651
-0.02(-0.51%)
Jul 05, 2017
4.749
4.827
4.689
4.719
375,675
-0.03(-0.63%)
Jul 03, 2017
4.773
4.785
4.725
4.749
186,551
-0.01(-0.13%)
Jun 30, 2017
4.761
4.779
4.725
4.755
277,078
+0.01(+0.13%)
Jun 29, 2017
4.809
4.833
4.713
4.749
387,103
-0.05(-1.00%)
Jun 28, 2017
4.803
4.863
4.797
4.797
237,485
+0.02(+0.38%)
Jun 27, 2017
4.820
4.861
4.773
4.779
346,543
-0.04(-0.73%)
Jun 26, 2017
4.802
4.867
4.802
4.814
298,173
+0.02(+0.37%)
Jun 23, 2017
4.767
4.808
4.765
4.796
244,493
+0.03(+0.62%)
Jun 22, 2017
4.779
4.796
4.732
4.767
271,330
+0.00(+0.00%)
Jun 21, 2017
4.808
4.808
4.761
4.767
341,599
-0.04(-0.86%)
Jun 20, 2017
4.808
4.814
4.791
4.808
352,584
-0.01(-0.12%)
Jun 19, 2017
4.791
4.814
4.773
4.814
435,189
+0.05(+0.99%)
Jun 16, 2017
4.802
4.808
4.761
4.767
229,961
-0.01(-0.12%)
Jun 15, 2017
4.808
4.820
4.773
4.773
363,813
-0.07(-1.46%)
Jun 14, 2017
4.832
4.861
4.826
4.843
208,333
+0.02(+0.49%)
Jun 13, 2017
4.814
4.832
4.797
4.820
195,728
+0.03(+0.61%)
Jun 12, 2017
4.832
4.838
4.791
4.791
242,489
-0.02(-0.49%)
Jun 09, 2017
4.849
4.867
4.802
4.814
201,031
-0.01(-0.24%)
Jun 08, 2017
4.843
4.861
4.811
4.826
368,518
-0.04(-0.73%)
Jun 07, 2017
4.861
4.867
4.820
4.861
346,853
+0.00(+0.00%)
Jun 06, 2017
4.826
4.873
4.826
4.861
195,673
+0.04(+0.73%)
Jun 05, 2017
4.814
4.838
4.804
4.826
166,412
-0.01(-0.24%)
Jun 02, 2017
4.808
4.853
4.796
4.838
232,536
+0.04(+0.86%)
Jun 01, 2017
4.773
4.826
4.773
4.796
367,324
+0.03(+0.62%)
May 31, 2017
4.779
4.779
4.744
4.767
212,548
-0.01(-0.12%)
May 30, 2017
4.749
4.791
4.732
4.773
259,226
+0.01(+0.12%)
May 26, 2017
4.767
4.791
4.761
4.767
194,045
+0.01(+0.12%)
May 25, 2017
4.785
4.808
4.761
4.761
268,988
-0.01(-0.25%)
May 24, 2017
4.732
4.779
4.732
4.773
512,629
+0.05(+0.99%)
May 23, 2017
4.702
4.749
4.691
4.726
299,066
+0.02(+0.50%)
May 22, 2017
4.661
4.714
4.661
4.702
212,293
+0.05(+1.01%)
May 19, 2017
4.655
4.679
4.644
4.655
364,127
+0.01(+0.13%)
May 18, 2017
4.673
4.673
4.603
4.649
459,556
-0.07(-1.49%)
May 17, 2017
4.749
4.755
4.714
4.720
449,656
-0.05(-0.99%)
May 16, 2017
4.749
4.767
4.738
4.767
477,236
+0.03(+0.62%)
May 15, 2017
4.702
4.744
4.702
4.738
310,381
+0.04(+0.88%)
May 12, 2017
4.685
4.732
4.673
4.697
661,048
+0.02(+0.50%)
May 11, 2017
4.702
4.732
4.667
4.673
389,542
-0.01(-0.25%)
May 10, 2017
4.667
4.691
4.655
4.685
296,960
+0.02(+0.38%)
May 09, 2017
4.667
4.673
4.649
4.667
321,688
+0.01(+0.25%)
May 08, 2017
4.667
4.679
4.638
4.655
296,041
-0.01(-0.25%)
May 05, 2017
4.673
4.674
4.655
4.667
289,401
-0.01(-0.13%)
May 04, 2017
4.661
4.673
4.632
4.673
401,245
+0.00(+0.00%)
May 03, 2017
4.638
4.673
4.638
4.673
538,501
+0.04(+0.76%)
May 02, 2017
4.649
4.667
4.631
4.638
191,844
+0.00(+0.00%)
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.