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 )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 5.252 5.281 5.252 5.258 109,535 +0.01(+0.11%)
Apr 28, 2016 5.258 5.263 5.252 5.252 59,311 -0.01(-0.11%)
Apr 27, 2016 5.263 5.275 5.234 5.258 47,247 +0.01(+0.11%)
Apr 26, 2016 5.263 5.269 5.246 5.252 43,526 -0.01(-0.11%)
Apr 25, 2016 5.240 5.258 5.229 5.258 25,913 +0.01(+0.11%)
Apr 22, 2016 5.263 5.263 5.252 5.252 69,142 +0.01(+0.12%)
Apr 21, 2016 5.258 5.263 5.245 5.245 65,105 -0.01(-0.12%)
Apr 20, 2016 5.269 5.269 5.240 5.252 79,665 +0.00(+0.00%)
Apr 19, 2016 5.234 5.263 5.217 5.252 83,931 +0.02(+0.33%)
Apr 18, 2016 5.223 5.234 5.199 5.234 133,608 +0.02(+0.45%)
Apr 15, 2016 5.217 5.217 5.170 5.211 96,644 +0.01(+0.11%)
Apr 14, 2016 5.194 5.205 5.182 5.205 50,438 +0.03(+0.67%)
Apr 13, 2016 5.188 5.194 5.141 5.170 83,628 +0.01(+0.10%)
Apr 12, 2016 5.153 5.170 5.135 5.165 56,102 +0.02(+0.35%)
Apr 11, 2016 5.124 5.170 5.124 5.147 87,129 +0.02(+0.45%)
Apr 08, 2016 5.118 5.135 5.118 5.124 37,099 +0.05(+0.92%)
Apr 07, 2016 5.112 5.124 5.060 5.077 57,956 -0.03(-0.68%)
Apr 06, 2016 5.106 5.124 5.095 5.112 132,114 +0.02(+0.46%)
Apr 05, 2016 5.089 5.118 5.077 5.089 36,511 +0.00(+0.00%)
Apr 04, 2016 5.124 5.130 5.089 5.089 90,117 -0.03(-0.68%)
Apr 01, 2016 5.101 5.130 5.101 5.124 37,139 +0.02(+0.34%)
Mar 31, 2016 5.170 5.194 5.101 5.106 210,854 -0.05(-1.01%)
Mar 30, 2016 5.182 5.223 5.141 5.159 122,305 +0.01(+0.23%)
Mar 29, 2016 5.153 5.153 5.124 5.147 60,335 +0.02(+0.34%)
Mar 28, 2016 5.124 5.153 5.118 5.130 44,067 +0.01(+0.11%)
Mar 24, 2016 5.187 5.124 5.124 5.124 65,749 -0.07(-1.43%)
Mar 23, 2016 5.255 5.255 5.181 5.198 81,669 -0.05(-0.87%)
Mar 22, 2016 5.233 5.244 5.210 5.244 54,692 +0.01(+0.11%)
Mar 21, 2016 5.193 5.244 5.193 5.238 54,316 +0.06(+1.22%)
Mar 18, 2016 5.147 5.236 5.147 5.175 92,211 +0.05(+0.89%)
Mar 17, 2016 5.055 5.147 5.055 5.130 71,268 +0.07(+1.36%)
Mar 16, 2016 5.010 5.067 5.004 5.061 48,327 +0.06(+1.26%)
Mar 15, 2016 5.055 5.055 4.998 4.998 89,772 -0.06(-1.13%)
Mar 14, 2016 5.067 5.067 5.055 5.055 38,755 -0.01(-0.23%)
Mar 11, 2016 5.044 5.078 5.044 5.067 32,530 +0.05(+0.91%)
Mar 10, 2016 5.038 5.078 5.021 5.021 47,997 -0.03(-0.57%)
Mar 09, 2016 5.038 5.055 5.027 5.050 84,993 +0.04(+0.79%)
Mar 08, 2016 5.032 5.032 4.992 5.010 57,439 -0.01(-0.22%)
Mar 07, 2016 4.998 5.021 4.987 5.021 136,251 +0.02(+0.34%)
Mar 04, 2016 4.964 5.004 4.952 5.004 72,787 +0.05(+1.04%)
Mar 03, 2016 4.918 4.970 4.918 4.952 88,583 +0.03(+0.70%)
Mar 02, 2016 4.930 4.930 4.895 4.918 47,045 +0.00(+0.00%)
Mar 01, 2016 4.861 4.918 4.861 4.918 81,046 +0.07(+1.53%)
Feb 29, 2016 4.821 4.861 4.821 4.844 69,734 +0.02(+0.36%)
Feb 26, 2016 4.804 4.827 4.781 4.827 78,507 +0.03(+0.60%)
Feb 25, 2016 4.758 4.798 4.758 4.798 71,465 +0.03(+0.60%)
Feb 24, 2016 4.752 4.769 4.724 4.769 39,024 +0.01(+0.24%)
Feb 23, 2016 4.758 4.764 4.735 4.758 83,211 +0.00(+0.00%)
Feb 22, 2016 4.758 4.758 4.729 4.758 53,603 +0.03(+0.63%)
Feb 19, 2016 4.706 4.729 4.701 4.728 15,195 +0.02(+0.34%)
Feb 18, 2016 4.695 4.712 4.672 4.712 60,854 +0.03(+0.73%)
Feb 17, 2016 4.655 4.684 4.632 4.678 95,682 +0.06(+1.36%)
Feb 16, 2016 4.632 4.632 4.611 4.615 30,722 -0.02(-0.37%)
Feb 12, 2016 4.649 4.632 4.632 4.632 63,126 +0.01(+0.25%)
Feb 11, 2016 4.626 4.661 4.575 4.621 121,274 -0.05(-0.98%)
Feb 10, 2016 4.644 4.684 4.644 4.666 41,068 +0.02(+0.49%)
Feb 09, 2016 4.621 4.672 4.621 4.644 94,233 -0.03(-0.61%)
Feb 08, 2016 4.644 4.701 4.644 4.672 84,199 -0.07(-1.45%)
Feb 05, 2016 4.752 4.769 4.735 4.741 38,897 -0.01(-0.12%)
Feb 04, 2016 4.769 4.787 4.724 4.746 69,745 -0.02(-0.48%)
Feb 03, 2016 4.729 4.775 4.718 4.769 50,908 +0.05(+1.09%)
Feb 02, 2016 4.706 4.747 4.649 4.718 103,630 -0.04(-0.84%)
Feb 01, 2016 4.764 4.764 4.712 4.758 71,166 -0.03(-0.60%)
Jan 29, 2016 4.758 4.787 4.729 4.787 174,109 +0.05(+0.97%)
Jan 28, 2016 4.718 4.747 4.695 4.741 72,978 +0.05(+0.97%)
Jan 27, 2016 4.706 4.724 4.661 4.695 52,039 -0.02(-0.36%)
Jan 26, 2016 4.684 4.723 4.649 4.712 154,287 +0.06(+1.23%)
Jan 25, 2016 4.684 4.729 4.649 4.655 62,224 -0.02(-0.49%)
Jan 22, 2016 4.632 4.678 4.632 4.678 26,495 +0.10(+2.12%)
Jan 21, 2016 4.518 4.598 4.518 4.581 57,859 +0.08(+1.78%)
Jan 20, 2016 4.598 4.598 4.455 4.501 125,997 -0.14(-2.96%)
Jan 19, 2016 4.689 4.712 4.632 4.638 73,789 +0.01(+0.25%)
Jan 15, 2016 4.689 4.626 4.626 4.626 184,657 -0.09(-1.94%)
Jan 14, 2016 4.689 4.724 4.649 4.718 137,127 +0.05(+0.98%)
Jan 13, 2016 4.775 4.775 4.626 4.672 47,629 -0.07(-1.45%)
Jan 12, 2016 4.809 4.815 4.718 4.741 122,386 -0.06(-1.19%)
Jan 11, 2016 4.827 4.849 4.798 4.798 26,163 -0.02(-0.36%)
Jan 08, 2016 4.878 4.882 4.815 4.815 67,952 -0.03(-0.59%)
Jan 07, 2016 4.849 4.884 4.844 4.844 36,457 -0.06(-1.28%)
Jan 06, 2016 4.901 4.930 4.889 4.907 20,338 -0.01(-0.12%)
Jan 05, 2016 4.901 4.930 4.878 4.912 34,413 +0.03(+0.59%)
Jan 04, 2016 4.878 4.892 4.855 4.884 105,574 -0.02(-0.35%)
Dec 31, 2015 4.878 4.901 4.901 4.901 145,313 +0.01(+0.12%)
Dec 30, 2015 4.918 4.935 4.895 4.895 129,323 -0.01(-0.23%)
Dec 29, 2015 4.930 4.952 4.901 4.907 110,123 +0.00(+0.00%)
Dec 28, 2015 4.907 4.907 4.872 4.907 123,341 +0.01(+0.12%)
Dec 24, 2015 4.935 4.901 4.901 4.901 64,700 -0.01(-0.23%)
Dec 23, 2015 4.935 4.964 4.901 4.912 199,258 +0.01(+0.23%)
Dec 22, 2015 4.907 4.941 4.889 4.901 125,591 +0.02(+0.47%)
Dec 21, 2015 4.901 4.941 4.867 4.878 147,514 -0.02(-0.47%)
Dec 18, 2015 4.867 4.902 4.855 4.901 103,053 +0.03(+0.71%)
Dec 17, 2015 4.809 4.878 4.809 4.867 194,738 +0.05(+0.95%)
Dec 16, 2015 4.781 4.832 4.775 4.821 113,804 +0.06(+1.35%)
Dec 15, 2015 4.734 4.785 4.726 4.757 117,142 +0.04(+0.95%)
Dec 14, 2015 4.751 4.751 4.650 4.712 91,842 -0.01(-0.24%)
Dec 11, 2015 4.835 4.846 4.717 4.723 139,627 -0.12(-2.54%)
Dec 10, 2015 4.863 4.868 4.846 4.846 106,908 +0.00(+0.00%)
Dec 09, 2015 4.857 4.913 4.835 4.846 95,292 -0.01(-0.12%)
Dec 08, 2015 4.885 4.902 4.840 4.852 105,825 -0.03(-0.69%)
Dec 07, 2015 4.885 4.885 4.852 4.885 73,968 -0.02(-0.34%)
Dec 04, 2015 4.896 4.919 4.885 4.902 54,856 -0.01(-0.11%)
Dec 03, 2015 4.952 4.958 4.885 4.908 90,534 -0.03(-0.57%)
Dec 02, 2015 4.997 4.997 4.936 4.936 69,096 -0.05(-1.01%)
Dec 01, 2015 4.969 5.008 4.952 4.986 356,108 +0.03(+0.56%)
Nov 30, 2015 4.930 4.975 4.930 4.958 488,003 +0.04(+0.80%)
Nov 27, 2015 4.913 4.952 4.913 4.919 216,147 -0.02(-0.45%)
Nov 25, 2015 4.913 4.941 4.941 4.941 280,740 +0.02(+0.46%)
Nov 24, 2015 4.880 4.930 4.880 4.919 376,278 +0.03(+0.69%)
Nov 23, 2015 4.874 4.891 4.857 4.885 153,465 +0.02(+0.34%)
Nov 20, 2015 4.852 4.880 4.824 4.868 246,019 +0.04(+0.81%)
Nov 19, 2015 4.785 4.840 4.785 4.829 160,760 +0.05(+1.05%)
Nov 18, 2015 4.779 4.846 4.779 4.779 257,037 +0.00(+0.05%)
Nov 17, 2015 4.829 4.829 4.773 4.777 285,828 -0.06(-1.20%)
Nov 16, 2015 4.818 4.835 4.812 4.835 91,157 +0.02(+0.35%)
Nov 13, 2015 4.818 4.829 4.815 4.818 60,311 +0.01(+0.12%)
Nov 12, 2015 4.874 4.874 4.812 4.812 93,323 -0.06(-1.15%)
Nov 11, 2015 4.880 4.880 4.863 4.868 54,961 +0.00(+0.00%)
Nov 10, 2015 4.868 4.885 4.857 4.868 80,167 -0.01(-0.11%)
Nov 09, 2015 4.880 4.885 4.846 4.874 95,748 -0.03(-0.57%)
Nov 06, 2015 4.902 4.902 4.868 4.902 145,538 -0.03(-0.57%)
Nov 05, 2015 4.936 4.947 4.913 4.930 29,223 -0.00(-0.04%)
Nov 04, 2015 4.936 4.958 4.902 4.932 132,332 +0.00(+0.04%)
Nov 03, 2015 4.930 4.941 4.913 4.930 32,320 +0.00(+0.00%)
Nov 02, 2015 4.902 4.936 4.891 4.930 72,426 +0.04(+0.80%)
Oct 30, 2015 4.880 4.902 4.863 4.891 54,561 +0.00(+0.00%)
Oct 29, 2015 4.863 4.896 4.863 4.891 80,335 +0.03(+0.58%)
Oct 28, 2015 4.896 4.896 4.857 4.863 121,438 -0.03(-0.69%)
Oct 27, 2015 4.880 4.896 4.880 4.896 47,298 +0.00(+0.00%)
Oct 26, 2015 4.880 4.902 4.880 4.896 58,405 +0.01(+0.23%)
Oct 23, 2015 4.908 4.913 4.868 4.885 58,760 -0.03(-0.61%)
Oct 22, 2015 4.896 4.924 4.896 4.915 39,314 +0.01(+0.27%)
Oct 21, 2015 4.919 4.924 4.891 4.902 22,986 -0.02(-0.34%)
Oct 20, 2015 4.891 4.924 4.891 4.919 87,778 +0.01(+0.11%)
Oct 19, 2015 4.880 4.919 4.880 4.913 38,095 +0.02(+0.34%)
Oct 16, 2015 4.852 4.902 4.852 4.896 78,832 +0.06(+1.16%)
Oct 15, 2015 4.835 4.863 4.812 4.840 112,307 +0.02(+0.46%)
Oct 14, 2015 4.818 4.829 4.796 4.818 88,278 +0.02(+0.35%)
Oct 13, 2015 4.807 4.818 4.790 4.801 14,533 -0.03(-0.69%)
Oct 12, 2015 4.818 4.852 4.818 4.835 20,173 +0.03(+0.58%)
Oct 09, 2015 4.790 4.812 4.790 4.807 43,347 +0.01(+0.12%)
Oct 08, 2015 4.762 4.801 4.717 4.801 155,797 +0.04(+0.82%)
Oct 07, 2015 4.745 4.829 4.740 4.762 143,785 +0.03(+0.71%)
Oct 06, 2015 4.701 4.734 4.689 4.729 101,613 +0.05(+1.08%)
Oct 05, 2015 4.650 4.712 4.650 4.678 98,643 +0.03(+0.72%)
Oct 02, 2015 4.622 4.645 4.614 4.645 134,173 +0.02(+0.48%)
Oct 01, 2015 4.628 4.645 4.577 4.622 193,559 -0.04(-0.84%)
Sep 30, 2015 4.594 4.661 4.594 4.661 195,137 +0.06(+1.34%)
Sep 29, 2015 4.639 4.645 4.594 4.600 74,954 -0.03(-0.59%)
Sep 28, 2015 4.717 4.717 4.617 4.627 126,605 -0.07(-1.44%)
Sep 25, 2015 4.711 4.734 4.689 4.695 50,820 +0.00(+0.00%)
Sep 24, 2015 4.734 4.734 4.695 4.695 71,543 -0.07(-1.39%)
Sep 23, 2015 4.767 4.778 4.750 4.761 65,631 +0.01(+0.12%)
Sep 22, 2015 4.767 4.778 4.734 4.756 146,822 -0.02(-0.46%)
Sep 21, 2015 4.822 4.825 4.778 4.778 97,517 -0.02(-0.34%)
Sep 18, 2015 4.745 4.794 4.745 4.794 42,733 +0.03(+0.69%)
Sep 17, 2015 4.717 4.789 4.717 4.761 66,420 +0.03(+0.58%)
Sep 16, 2015 4.695 4.755 4.678 4.734 104,782 +0.04(+0.94%)
Sep 15, 2015 4.678 4.695 4.667 4.689 37,446 +0.03(+0.71%)
Sep 14, 2015 4.695 4.706 4.656 4.656 92,622 -0.03(-0.59%)
Sep 11, 2015 4.695 4.711 4.656 4.684 155,628 +0.00(+0.00%)
Sep 10, 2015 4.700 4.728 4.667 4.684 114,773 -0.01(-0.12%)
Sep 09, 2015 4.722 4.728 4.679 4.689 108,821 -0.02(-0.35%)
Sep 08, 2015 4.711 4.728 4.689 4.706 202,497 +0.02(+0.35%)
Sep 04, 2015 4.667 4.689 4.689 4.689 99,926 +0.01(+0.12%)
Sep 03, 2015 4.667 4.689 4.662 4.684 42,935 +0.03(+0.59%)
Sep 02, 2015 4.678 4.711 4.645 4.656 108,943 -0.01(-0.12%)
Sep 01, 2015 4.629 4.662 4.629 4.662 135,796 +0.00(+0.00%)
Aug 31, 2015 4.706 4.706 4.662 4.662 192,307 -0.04(-0.82%)
Aug 28, 2015 4.640 4.700 4.640 4.700 119,949 +0.04(+0.83%)
Aug 27, 2015 4.656 4.673 4.651 4.662 173,488 +0.04(+0.83%)
Aug 26, 2015 4.634 4.640 4.590 4.623 206,812 +0.05(+1.08%)
Aug 25, 2015 4.596 4.604 4.563 4.574 352,090 +0.07(+1.59%)
Aug 24, 2015 4.607 4.618 4.491 4.502 377,784 -0.17(-3.65%)
Aug 21, 2015 4.767 4.778 4.673 4.673 152,745 -0.10(-2.08%)
Aug 20, 2015 4.789 4.789 4.772 4.772 71,369 -0.03(-0.57%)
Aug 19, 2015 4.811 4.822 4.794 4.800 102,420 -0.02(-0.34%)
Aug 18, 2015 4.827 4.827 4.805 4.816 237,846 -0.01(-0.23%)
Aug 17, 2015 4.822 4.833 4.816 4.827 93,605 +0.00(+0.00%)
Aug 14, 2015 4.827 4.844 4.822 4.827 96,813 +0.01(+0.11%)
Aug 13, 2015 4.849 4.849 4.822 4.822 163,753 -0.02(-0.45%)
Aug 12, 2015 4.855 4.866 4.827 4.844 149,729 -0.01(-0.16%)
Aug 11, 2015 4.844 4.871 4.838 4.851 173,778 -0.01(-0.22%)
Aug 10, 2015 4.877 4.888 4.862 4.862 118,343 -0.01(-0.30%)
Aug 07, 2015 4.871 4.893 4.871 4.877 66,857 +0.00(+0.00%)
Aug 06, 2015 4.866 4.899 4.866 4.877 65,960 -0.02(-0.34%)
Aug 05, 2015 4.904 4.921 4.822 4.893 249,766 -0.01(-0.22%)
Aug 04, 2015 4.910 4.921 4.903 4.904 35,041 -0.01(-0.11%)
Aug 03, 2015 4.888 4.915 4.877 4.910 190,014 +0.02(+0.45%)
Jul 31, 2015 4.849 4.896 4.844 4.888 353,242 +0.06(+1.14%)
Jul 30, 2015 4.827 4.855 4.816 4.833 117,324 +0.01(+0.11%)
Jul 29, 2015 4.822 4.838 4.822 4.827 24,053 +0.01(+0.20%)
Jul 28, 2015 4.816 4.827 4.805 4.817 69,824 +0.00(+0.03%)
Jul 27, 2015 4.816 4.827 4.800 4.816 111,406 -0.04(-0.79%)
Jul 24, 2015 4.888 4.888 4.827 4.855 115,723 -0.03(-0.68%)
Jul 23, 2015 4.899 4.899 4.866 4.888 81,997 -0.01(-0.11%)
Jul 22, 2015 4.893 4.910 4.871 4.893 125,093 -0.01(-0.22%)
Jul 21, 2015 4.904 4.910 4.888 4.904 74,593 -0.01(-0.22%)
Jul 20, 2015 4.970 4.976 4.910 4.915 243,877 -0.06(-1.11%)
Jul 17, 2015 4.970 4.976 4.943 4.970 61,085 +0.01(+0.11%)
Jul 16, 2015 4.948 4.965 4.932 4.965 111,441 +0.02(+0.50%)
Jul 15, 2015 4.954 4.965 4.921 4.940 231,172 -0.00(-0.05%)
Jul 14, 2015 4.954 4.954 4.926 4.943 193,189 +0.00(+0.10%)
Jul 13, 2015 4.943 4.954 4.932 4.938 217,697 +0.00(+0.01%)
Jul 10, 2015 4.943 4.970 4.921 4.937 280,043 +0.03(+0.56%)
Jul 09, 2015 4.888 4.926 4.888 4.910 486,082 +0.03(+0.68%)
Jul 08, 2015 4.893 4.910 4.877 4.877 276,303 -0.03(-0.67%)
Jul 07, 2015 4.976 4.976 4.909 4.910 451,297 -0.05(-1.00%)
Jul 06, 2015 4.943 4.976 4.943 4.959 116,066 -0.01(-0.22%)
Jul 02, 2015 4.954 4.970 4.970 4.970 107,738 +0.02(+0.44%)
Jul 01, 2015 4.987 4.987 4.948 4.948 120,685 -0.01(-0.22%)
Jun 30, 2015 4.937 4.992 4.932 4.959 85,863 +0.03(+0.56%)
Jun 29, 2015 4.937 4.959 4.921 4.932 144,106 -0.04(-0.78%)
Jun 26, 2015 5.025 5.025 4.959 4.970 54,823 -0.04(-0.88%)
Jun 25, 2015 5.041 5.063 5.014 5.014 181,304 -0.03(-0.54%)
Jun 24, 2015 5.036 5.058 5.030 5.041 110,853 +0.01(+0.22%)
Jun 23, 2015 4.998 5.041 4.987 5.030 144,457 +0.05(+0.98%)
Jun 22, 2015 4.987 4.998 4.982 4.982 82,346 +0.00(+0.00%)
Jun 19, 2015 4.982 5.009 4.971 4.982 166,679 +0.02(+0.33%)
Jun 18, 2015 4.998 5.009 4.955 4.965 88,675 -0.02(-0.43%)
Jun 17, 2015 5.003 5.014 4.955 4.987 192,332 -0.01(-0.22%)
Jun 16, 2015 4.993 5.025 4.993 4.998 70,432 -0.00(-0.03%)
Jun 15, 2015 4.987 5.030 4.987 5.000 130,470 +0.01(+0.14%)
Jun 12, 2015 5.020 5.020 4.987 4.993 198,267 -0.02(-0.44%)
Jun 11, 2015 5.014 5.030 4.998 5.015 156,926 +0.01(+0.23%)
Jun 10, 2015 5.009 5.041 5.003 5.003 111,292 +0.01(+0.22%)
Jun 09, 2015 5.020 5.020 4.966 4.993 202,335 -0.01(-0.22%)
Jun 08, 2015 5.079 5.079 4.998 5.003 193,921 -0.09(-1.79%)
Jun 05, 2015 5.123 5.139 5.079 5.094 155,843 -0.04(-0.76%)
Jun 04, 2015 5.150 5.155 5.117 5.133 323,301 -0.01(-0.21%)
Jun 03, 2015 5.188 5.188 5.123 5.144 142,304 -0.03(-0.63%)
Jun 02, 2015 5.188 5.188 5.161 5.177 152,589 +0.00(+0.00%)
Jun 01, 2015 5.155 5.188 5.145 5.177 72,369 +0.03(+0.63%)
May 29, 2015 5.204 5.204 5.139 5.144 174,226 -0.05(-0.94%)
May 28, 2015 5.188 5.209 5.182 5.193 111,065 -0.01(-0.10%)
May 27, 2015 5.182 5.199 5.166 5.199 62,496 +0.02(+0.42%)
May 26, 2015 5.161 5.182 5.155 5.177 103,212 +0.01(+0.21%)
May 22, 2015 5.150 5.166 5.166 5.166 104,782 +0.00(+0.00%)
May 21, 2015 5.171 5.177 5.144 5.166 90,068 +0.01(+0.11%)
May 20, 2015 5.171 5.177 5.155 5.161 93,431 +0.01(+0.11%)
May 19, 2015 5.161 5.204 5.155 5.155 122,182 +0.00(+0.00%)
May 18, 2015 5.204 5.204 5.144 5.155 67,879 -0.04(-0.73%)
May 15, 2015 5.177 5.199 5.171 5.193 44,932 +0.01(+0.21%)
May 14, 2015 5.161 5.209 5.155 5.182 71,620 +0.03(+0.53%)
May 13, 2015 5.182 5.182 5.144 5.155 44,443 -0.01(-0.11%)
May 12, 2015 5.182 5.188 5.161 5.161 62,430 -0.03(-0.52%)
May 11, 2015 5.188 5.209 5.171 5.188 77,302 +0.01(+0.10%)
May 08, 2015 5.166 5.188 5.166 5.182 115,352 +0.04(+0.84%)
May 07, 2015 5.133 5.144 5.106 5.139 104,518 +0.01(+0.21%)
May 06, 2015 5.166 5.188 5.117 5.128 160,901 -0.04(-0.73%)
May 05, 2015 5.199 5.199 5.155 5.166 90,170 -0.03(-0.63%)
May 04, 2015 5.220 5.231 5.199 5.199 93,900 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.