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 )

8.090 -0.050 (-0.61%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 20, 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 (%)
May 28, 2004 2.716 2.716 2.661 2.695 88,114 +0.01(+0.34%)
May 27, 2004 2.698 2.716 2.673 2.686 72,240 -0.01(-0.23%)
May 26, 2004 2.664 2.692 2.655 2.692 552,656 +0.03(+1.28%)
May 25, 2004 2.639 2.658 2.627 2.658 145,129 +0.05(+1.89%)
May 24, 2004 2.667 2.670 2.605 2.608 215,102 -0.01(-0.24%)
May 21, 2004 2.615 2.621 2.587 2.615 99,128 +0.02(+0.71%)
May 20, 2004 2.568 2.630 2.553 2.596 132,495 +0.02(+0.96%)
May 19, 2004 2.565 2.593 2.553 2.571 224,496 +0.01(+0.48%)
May 18, 2004 2.550 2.568 2.547 2.559 101,395 +0.01(+0.36%)
May 17, 2004 2.525 2.559 2.516 2.550 191,453 +0.01(+0.36%)
May 14, 2004 2.463 2.541 2.463 2.541 143,833 +0.01(+0.49%)
May 13, 2004 2.470 2.534 2.470 2.528 385,175 +0.00(+0.12%)
May 12, 2004 2.516 2.615 2.439 2.525 711,391 +0.06(+2.51%)
May 11, 2004 2.423 2.476 2.408 2.463 505,036 +0.06(+2.31%)
May 10, 2004 2.365 2.426 2.318 2.408 1,172,370 -0.02(-0.89%)
May 07, 2004 2.516 2.516 2.423 2.429 562,051 -0.11(-4.26%)
May 06, 2004 2.568 2.578 2.534 2.537 333,343 -0.05(-1.79%)
May 05, 2004 2.587 2.590 2.578 2.584 256,243 +0.02(+0.60%)
May 04, 2004 2.584 2.605 2.531 2.568 592,826 -0.04(-1.42%)
May 03, 2004 2.587 2.624 2.578 2.605 297,709 -0.01(-0.47%)
Apr 30, 2004 2.599 2.642 2.531 2.618 300,624 -0.02(-0.70%)
Apr 29, 2004 2.673 2.673 2.596 2.636 256,891 -0.03(-1.27%)
Apr 28, 2004 2.655 2.698 2.655 2.670 227,412 -0.01(-0.23%)
Apr 27, 2004 2.701 2.726 2.667 2.676 205,383 -0.02(-0.80%)
Apr 26, 2004 2.713 2.716 2.676 2.698 216,721 -0.02(-0.57%)
Apr 23, 2004 2.673 2.757 2.673 2.713 229,031 +0.02(+0.57%)
Apr 22, 2004 2.686 2.723 2.673 2.698 322,329 +0.01(+0.23%)
Apr 21, 2004 2.744 2.744 2.673 2.692 393,273 -0.06(-2.02%)
Apr 20, 2004 2.837 2.837 2.747 2.747 207,975 -0.09(-3.05%)
Apr 19, 2004 2.840 2.855 2.797 2.834 236,158 -0.04(-1.29%)
Apr 16, 2004 2.772 2.880 2.772 2.871 284,103 +0.10(+3.56%)
Apr 15, 2004 2.766 2.781 2.735 2.772 321,357 +0.02(+0.79%)
Apr 14, 2004 2.747 2.772 2.732 2.750 472,317 -0.03(-1.00%)
Apr 13, 2004 2.834 2.858 2.655 2.778 1,127,342 -0.08(-2.81%)
Apr 12, 2004 2.917 2.923 2.809 2.858 504,388 -0.05(-1.70%)
Apr 08, 2004 2.883 2.908 2.871 2.908 225,792 +0.03(+1.18%)
Apr 07, 2004 2.871 2.889 2.840 2.874 391,006 +0.00(+0.00%)
Apr 06, 2004 2.939 2.939 2.849 2.874 445,105 -0.06(-2.21%)
Apr 05, 2004 2.963 2.994 2.923 2.939 255,919 -0.06(-1.86%)
Apr 02, 2004 3.050 3.050 2.957 2.994 237,130 -0.05(-1.72%)
Apr 01, 2004 3.050 3.056 3.041 3.047 139,945 +0.00(+0.00%)
Mar 31, 2004 3.041 3.047 3.028 3.047 221,581 +0.02(+0.51%)
Mar 30, 2004 3.053 3.053 3.016 3.031 141,889 +0.01(+0.31%)
Mar 29, 2004 3.013 3.071 3.010 3.022 203,439 -0.06(-1.81%)
Mar 26, 2004 3.071 3.078 3.056 3.078 146,100 +0.01(+0.30%)
Mar 25, 2004 3.075 3.075 3.056 3.068 297,709 +0.00(+0.00%)
Mar 24, 2004 3.078 3.078 3.034 3.068 292,849 -0.01(-0.30%)
Mar 23, 2004 3.071 3.081 3.047 3.078 377,076 +0.02(+0.50%)
Mar 22, 2004 3.034 3.071 3.031 3.062 208,299 -0.02(-0.50%)
Mar 19, 2004 3.068 3.084 3.056 3.078 260,454 +0.02(+0.71%)
Mar 18, 2004 3.028 3.056 3.028 3.056 207,975 +0.01(+0.30%)
Mar 17, 2004 3.053 3.056 3.028 3.047 196,636 -0.00(-0.10%)
Mar 16, 2004 3.025 3.053 3.025 3.050 306,455 +0.04(+1.33%)
Mar 15, 2004 3.034 3.044 3.010 3.010 301,596 -0.01(-0.20%)
Mar 12, 2004 3.031 3.038 3.013 3.016 184,002 +0.02(+0.51%)
Mar 11, 2004 3.022 3.047 2.994 3.000 314,878 -0.05(-1.72%)
Mar 10, 2004 3.068 3.068 3.034 3.053 268,229 -0.01(-0.30%)
Mar 09, 2004 3.065 3.065 3.050 3.062 245,229 +0.01(+0.20%)
Mar 08, 2004 3.010 3.056 3.010 3.056 444,457 +0.05(+1.64%)
Mar 05, 2004 2.982 3.010 2.976 3.007 243,933 +0.06(+1.88%)
Mar 04, 2004 2.976 2.994 2.948 2.951 208,623 -0.01(-0.31%)
Mar 03, 2004 2.926 2.982 2.926 2.960 334,639 +0.01(+0.31%)
Mar 02, 2004 2.954 2.991 2.945 2.951 368,329 -0.01(-0.31%)
Mar 01, 2004 3.000 3.004 2.951 2.960 269,201 -0.03(-1.03%)
Feb 27, 2004 2.997 2.997 2.957 2.991 384,851 +0.01(+0.31%)
Feb 26, 2004 2.960 2.991 2.933 2.982 352,456 +0.02(+0.62%)
Feb 25, 2004 2.933 2.963 2.933 2.963 308,723 +0.05(+1.59%)
Feb 24, 2004 2.926 2.926 2.877 2.917 332,047 +0.02(+0.53%)
Feb 23, 2004 2.954 2.973 2.886 2.902 552,332 -0.07(-2.49%)
Feb 20, 2004 2.991 2.994 2.948 2.976 307,751 -0.03(-0.92%)
Feb 19, 2004 3.016 3.031 2.997 3.004 218,665 -0.03(-0.92%)
Feb 18, 2004 3.041 3.041 3.010 3.031 366,386 -0.01(-0.41%)
Feb 17, 2004 3.022 3.053 3.022 3.044 568,206 +0.02(+0.72%)
Feb 13, 2004 3.025 3.044 3.019 3.022 227,736 +0.00(+0.10%)
Feb 12, 2004 3.025 3.047 3.010 3.019 355,695 +0.01(+0.31%)
Feb 11, 2004 3.019 3.025 3.000 3.010 364,442 -0.02(-0.51%)
Feb 10, 2004 3.022 3.056 3.013 3.025 365,738 +0.00(+0.10%)
Feb 09, 2004 3.016 3.028 3.000 3.022 282,159 -0.00(-0.10%)
Feb 06, 2004 2.985 3.025 2.985 3.025 380,639 +0.01(+0.31%)
Feb 05, 2004 2.994 3.031 2.982 3.016 590,882 +0.01(+0.31%)
Feb 04, 2004 2.985 3.010 2.985 3.007 416,274 +0.02(+0.72%)
Feb 03, 2004 2.997 3.007 2.985 2.985 343,709 -0.03(-0.92%)
Feb 02, 2004 2.991 3.016 2.970 3.013 340,146 +0.03(+0.93%)
Jan 30, 2004 2.967 2.991 2.963 2.985 264,342 +0.01(+0.42%)
Jan 29, 2004 3.056 3.062 2.933 2.973 708,152 -0.07(-2.23%)
Jan 28, 2004 3.078 3.087 3.041 3.041 467,458 -0.03(-1.01%)
Jan 27, 2004 3.041 3.075 3.022 3.071 798,857 +0.02(+0.50%)
Jan 26, 2004 3.004 3.068 3.000 3.056 1,818,648 -0.04(-1.39%)
Jan 23, 2004 3.093 3.115 3.090 3.099 684,503 +0.02(+0.50%)
Jan 22, 2004 3.081 3.093 3.071 3.084 354,724 +0.00(+0.10%)
Jan 21, 2004 3.078 3.084 3.025 3.081 395,865 +0.00(+0.00%)
Jan 20, 2004 3.087 3.087 3.056 3.081 334,639 -0.01(-0.20%)
Jan 16, 2004 3.056 3.087 3.050 3.087 288,962 +0.05(+1.52%)
Jan 15, 2004 3.087 3.090 3.041 3.041 466,162 -0.05(-1.50%)
Jan 14, 2004 3.115 3.115 3.071 3.087 467,134 -0.03(-0.89%)
Jan 13, 2004 3.118 3.118 3.087 3.115 285,075 +0.00(+0.00%)
Jan 12, 2004 3.102 3.115 3.090 3.115 445,753 +0.04(+1.41%)
Jan 09, 2004 3.068 3.084 3.062 3.071 419,189 +0.00(+0.10%)
Jan 08, 2004 3.062 3.068 3.056 3.068 348,245 +0.01(+0.20%)
Jan 07, 2004 3.031 3.062 3.031 3.062 269,525 +0.04(+1.22%)
Jan 06, 2004 3.025 3.034 3.000 3.025 334,963 +0.01(+0.31%)
Jan 05, 2004 3.010 3.025 3.000 3.016 343,385 +0.03(+0.93%)
Jan 02, 2004 3.010 3.013 2.988 2.988 281,511 -0.02(-0.82%)
Dec 31, 2003 3.000 3.016 2.991 3.013 357,963 +0.03(+0.93%)
Dec 30, 2003 2.994 2.994 2.985 2.985 177,847 +0.00(+0.00%)
Dec 29, 2003 2.967 2.985 2.936 2.985 284,103 +0.02(+0.62%)
Dec 26, 2003 2.963 2.967 2.948 2.967 69,972 +0.01(+0.31%)
Dec 24, 2003 2.960 2.960 2.948 2.957 90,381 +0.00(+0.00%)
Dec 23, 2003 2.951 2.957 2.939 2.957 215,102 +0.01(+0.31%)
Dec 22, 2003 2.936 2.963 2.936 2.948 402,668 -0.07(-2.25%)
Dec 19, 2003 3.007 3.025 2.994 3.016 289,934 +0.01(+0.31%)
Dec 18, 2003 2.997 3.010 2.988 3.007 230,651 +0.02(+0.72%)
Dec 17, 2003 2.979 2.979 2.979 2.985 187,890 +0.05(+1.58%)
Dec 16, 2003 2.939 2.967 2.929 2.939 174,608 +0.02(+0.53%)
Dec 15, 2003 2.917 2.933 2.914 2.923 114,353 -0.01(-0.32%)
Dec 12, 2003 2.939 2.939 2.920 2.933 256,243 +0.01(+0.32%)
Dec 11, 2003 2.939 2.939 2.846 2.923 500,501 -0.02(-0.53%)
Dec 10, 2003 2.960 2.960 2.939 2.939 150,636 -0.01(-0.42%)
Dec 09, 2003 2.942 2.963 2.929 2.951 172,340 -0.01(-0.31%)
Dec 08, 2003 2.933 2.967 2.933 2.960 240,370 +0.04(+1.27%)
Dec 05, 2003 2.923 2.948 2.923 2.923 163,270 +0.00(+0.11%)
Dec 04, 2003 2.933 2.933 2.902 2.920 268,553 -0.01(-0.32%)
Dec 03, 2003 2.926 2.926 2.926 2.929 118,889 +0.00(+0.11%)
Dec 02, 2003 2.902 2.929 2.902 2.926 192,425 +0.02(+0.53%)
Dec 01, 2003 2.911 2.917 2.892 2.911 199,228 -0.00(-0.11%)
Nov 28, 2003 2.892 2.914 2.892 2.914 41,465 +0.01(+0.21%)
Nov 26, 2003 2.905 2.911 2.905 2.908 161,974 +0.00(+0.11%)
Nov 25, 2003 2.883 2.905 2.877 2.905 110,790 +0.04(+1.29%)
Nov 24, 2003 2.914 2.914 2.858 2.868 156,791 -0.03(-1.06%)
Nov 21, 2003 2.862 2.920 2.858 2.899 249,116 +0.02(+0.86%)
Nov 20, 2003 2.825 2.858 2.821 2.874 144,157 +0.04(+1.53%)
Nov 19, 2003 2.806 2.834 2.806 2.831 212,186 +0.01(+0.22%)
Nov 18, 2003 2.831 2.840 2.818 2.825 98,156 -0.01(-0.22%)
Nov 17, 2003 2.855 2.855 2.831 2.831 228,383 -0.02(-0.65%)
Nov 14, 2003 2.825 2.849 2.818 2.849 153,227 +0.02(+0.65%)
Nov 13, 2003 2.815 2.831 2.809 2.831 333,019 +0.02(+0.88%)
Nov 12, 2003 2.797 2.815 2.797 2.806 277,948 +0.00(+0.00%)
Nov 11, 2003 2.809 2.809 2.800 2.806 158,411 -0.01(-0.22%)
Nov 10, 2003 2.825 2.831 2.812 2.812 182,707 -0.02(-0.76%)
Nov 07, 2003 2.821 2.834 2.806 2.834 85,198 +0.01(+0.33%)
Nov 06, 2003 2.818 2.825 2.800 2.825 155,171 +0.00(+0.11%)
Nov 05, 2003 2.809 2.821 2.797 2.821 215,426 +0.01(+0.33%)
Nov 04, 2003 2.809 2.812 2.809 2.812 102,643 +0.01(+0.33%)
Nov 03, 2003 2.797 2.809 2.797 2.803 136,382 +0.01(+0.33%)
Oct 31, 2003 2.787 2.797 2.781 2.794 66,409 +0.01(+0.22%)
Oct 30, 2003 2.781 2.787 2.769 2.787 74,508 -0.01(-0.22%)
Oct 29, 2003 2.797 2.803 2.769 2.794 120,185 +0.00(+0.00%)
Oct 28, 2003 2.787 2.794 2.772 2.794 91,353 +0.02(+0.56%)
Oct 27, 2003 2.778 2.787 2.769 2.778 127,311 -0.01(-0.22%)
Oct 24, 2003 2.775 2.797 2.775 2.784 111,762 +0.01(+0.22%)
Oct 23, 2003 2.769 2.784 2.769 2.778 120,508 +0.01(+0.33%)
Oct 22, 2003 2.784 2.791 2.769 2.769 150,960 -0.02(-0.77%)
Oct 21, 2003 2.787 2.797 2.784 2.791 60,902 +0.01(+0.33%)
Oct 20, 2003 2.794 2.800 2.781 2.781 96,212 -0.01(-0.22%)
Oct 17, 2003 2.787 2.787 2.784 2.787 114,353 -0.01(-0.33%)
Oct 16, 2003 2.797 2.815 2.778 2.797 194,693 +0.00(+0.00%)
Oct 15, 2003 2.778 2.797 2.778 2.797 197,284 +0.01(+0.33%)
Oct 14, 2003 2.775 2.787 2.772 2.787 229,679 +0.01(+0.33%)
Oct 13, 2003 2.784 2.784 2.763 2.778 294,469 -0.00(-0.11%)
Oct 10, 2003 2.781 2.781 2.775 2.781 121,156 +0.00(+0.00%)
Oct 09, 2003 2.800 2.800 2.800 2.781 189,510 +0.00(+0.00%)
Oct 08, 2003 2.763 2.763 2.763 2.781 215,426 +0.02(+0.67%)
Oct 07, 2003 2.744 2.763 2.729 2.763 122,128 +0.02(+0.67%)
Oct 06, 2003 2.716 2.744 2.704 2.744 113,382 +0.01(+0.23%)
Oct 03, 2003 2.729 2.738 2.720 2.738 83,254 -0.01(-0.22%)
Oct 02, 2003 2.747 2.747 2.741 2.744 35,634 +0.01(+0.23%)
Oct 01, 2003 2.738 2.738 2.720 2.738 93,621 +0.01(+0.23%)
Sep 30, 2003 2.716 2.735 2.716 2.732 79,043 +0.02(+0.68%)
Sep 29, 2003 2.713 2.713 2.707 2.713 63,170 -0.00(-0.11%)
Sep 26, 2003 2.732 2.741 2.713 2.716 164,242 -0.05(-1.79%)
Sep 25, 2003 2.760 2.769 2.757 2.766 567,234 +0.02(+0.67%)
Sep 24, 2003 2.741 2.757 2.738 2.747 118,241 +0.00(+0.00%)
Sep 23, 2003 2.723 2.744 2.723 2.747 101,395 +0.02(+0.79%)
Sep 22, 2003 2.747 2.747 2.726 2.726 155,171 -0.03(-1.23%)
Sep 19, 2003 2.763 2.763 2.750 2.760 268,877 +0.02(+0.56%)
Sep 18, 2003 2.763 2.763 2.738 2.744 97,184 -0.02(-0.56%)
Sep 17, 2003 2.735 2.760 2.732 2.760 96,212 +0.02(+0.79%)
Sep 16, 2003 2.760 2.760 2.738 2.738 57,015 -0.03(-1.22%)
Sep 15, 2003 2.757 2.778 2.750 2.772 99,128 +0.02(+0.67%)
Sep 12, 2003 2.729 2.757 2.729 2.754 44,380 +0.02(+0.79%)
Sep 11, 2003 2.710 2.741 2.707 2.732 77,423 +0.02(+0.57%)
Sep 10, 2003 2.716 2.741 2.716 2.716 83,902 +0.00(+0.00%)
Sep 09, 2003 2.723 2.723 2.698 2.716 73,860 -0.00(-0.11%)
Sep 08, 2003 2.701 2.723 2.701 2.720 149,016 +0.02(+0.80%)
Sep 05, 2003 2.689 2.707 2.686 2.698 112,086 +0.01(+0.23%)
Sep 04, 2003 2.686 2.698 2.679 2.692 87,790 +0.01(+0.35%)
Sep 03, 2003 2.673 2.701 2.673 2.683 89,409 +0.01(+0.35%)
Sep 02, 2003 2.701 2.701 2.673 2.673 89,085 -0.02(-0.92%)
Aug 29, 2003 2.701 2.701 2.686 2.698 99,776 -0.00(-0.11%)
Aug 28, 2003 2.676 2.701 2.664 2.701 90,381 +0.03(+1.04%)
Aug 27, 2003 2.655 2.676 2.655 2.673 56,043 +0.01(+0.46%)
Aug 26, 2003 2.645 2.670 2.630 2.661 576,952 +0.02(+0.70%)
Aug 25, 2003 2.633 2.649 2.627 2.642 166,185 +0.01(+0.35%)
Aug 22, 2003 2.639 2.649 2.627 2.633 104,959 -0.01(-0.35%)
Aug 21, 2003 2.633 2.649 2.630 2.642 53,127 +0.01(+0.47%)
Aug 20, 2003 2.615 2.649 2.608 2.630 123,424 +0.02(+0.59%)
Aug 19, 2003 2.593 2.615 2.587 2.615 119,213 +0.01(+0.36%)
Aug 18, 2003 2.584 2.608 2.571 2.605 212,510 +0.01(+0.24%)
Aug 15, 2003 2.612 2.621 2.593 2.599 96,212 -0.00(-0.12%)
Aug 14, 2003 2.602 2.612 2.578 2.602 139,945 -0.00(-0.12%)
Aug 13, 2003 2.605 2.615 2.581 2.605 92,001 -0.01(-0.35%)
Aug 12, 2003 2.602 2.624 2.593 2.615 119,537 +0.01(+0.47%)
Aug 11, 2003 2.593 2.602 2.578 2.602 90,705 +0.02(+0.84%)
Aug 08, 2003 2.565 2.596 2.565 2.581 75,480 +0.02(+0.72%)
Aug 07, 2003 2.556 2.568 2.534 2.562 127,311 +0.00(+0.12%)
Aug 06, 2003 2.519 2.562 2.513 2.559 162,298 +0.03(+1.34%)
Aug 05, 2003 2.513 2.531 2.513 2.525 392,949 -0.02(-0.61%)
Aug 04, 2003 2.537 2.553 2.531 2.541 430,204 -0.04(-1.67%)
Aug 01, 2003 2.605 2.608 2.568 2.584 257,539 -0.02(-0.95%)
Jul 31, 2003 2.624 2.627 2.608 2.608 258,187 -0.03(-1.17%)
Jul 30, 2003 2.630 2.645 2.630 2.639 54,747 +0.01(+0.23%)
Jul 29, 2003 2.642 2.649 2.630 2.633 77,423 +0.00(+0.12%)
Jul 28, 2003 2.642 2.664 2.630 2.630 233,567 -0.01(-0.47%)
Jul 25, 2003 2.649 2.670 2.642 2.642 130,227 -0.01(-0.23%)
Jul 24, 2003 2.630 2.655 2.630 2.649 121,804 +0.01(+0.35%)
Jul 23, 2003 2.624 2.642 2.624 2.639 134,114 +0.01(+0.47%)
Jul 22, 2003 2.618 2.633 2.618 2.627 119,537 +0.02(+0.59%)
Jul 21, 2003 2.612 2.630 2.605 2.612 193,721 +0.00(+0.12%)
Jul 18, 2003 2.602 2.621 2.602 2.608 159,706 +0.01(+0.36%)
Jul 17, 2003 2.584 2.599 2.578 2.599 528,684 +0.01(+0.36%)
Jul 16, 2003 2.593 2.602 2.574 2.590 438,302 -0.02(-0.59%)
Jul 15, 2003 2.612 2.624 2.587 2.605 365,738 -0.00(-0.12%)
Jul 14, 2003 2.621 2.624 2.605 2.608 254,299 -0.02(-0.70%)
Jul 11, 2003 2.624 2.636 2.615 2.627 79,691 -0.01(-0.47%)
Jul 10, 2003 2.630 2.639 2.618 2.639 133,466 +0.02(+0.94%)
Jul 09, 2003 2.608 2.618 2.599 2.615 219,637 +0.00(+0.12%)
Jul 08, 2003 2.624 2.624 2.602 2.612 407,203 -0.03(-1.17%)
Jul 07, 2003 2.652 2.667 2.636 2.642 291,230 -0.02(-0.58%)
Jul 03, 2003 2.661 2.667 2.652 2.658 136,706 -0.01(-0.46%)
Jul 02, 2003 2.670 2.679 2.655 2.670 239,722 +0.00(+0.00%)
Jul 01, 2003 2.655 2.670 2.652 2.670 332,695 +0.01(+0.35%)
Jun 30, 2003 2.661 2.664 2.630 2.661 527,712 +0.01(+0.47%)
Jun 27, 2003 2.676 2.676 2.645 2.649 281,511 -0.02(-0.81%)
Jun 26, 2003 2.692 2.704 2.670 2.670 455,148 -0.06(-2.15%)
Jun 25, 2003 2.720 2.760 2.720 2.729 406,555 +0.01(+0.45%)
Jun 24, 2003 2.710 2.729 2.710 2.716 332,371 +0.02(+0.69%)
Jun 23, 2003 2.726 2.726 2.679 2.698 778,449 -0.04(-1.35%)
Jun 20, 2003 2.775 2.778 2.710 2.735 207,327 -0.04(-1.56%)
Jun 19, 2003 2.791 2.794 2.769 2.778 420,809 -0.04(-1.32%)
Jun 18, 2003 2.825 2.831 2.803 2.815 137,678 -0.02(-0.55%)
Jun 17, 2003 2.831 2.834 2.818 2.831 102,043 +0.00(+0.00%)
Jun 16, 2003 2.812 2.837 2.812 2.831 174,608 +0.01(+0.33%)
Jun 13, 2003 2.800 2.821 2.800 2.821 151,608 +0.02(+0.77%)
Jun 12, 2003 2.812 2.812 2.794 2.800 129,255 -0.01(-0.33%)
Jun 11, 2003 2.791 2.809 2.791 2.809 259,483 +0.02(+0.89%)
Jun 10, 2003 2.791 2.791 2.766 2.784 171,692 +0.00(+0.11%)
Jun 09, 2003 2.784 2.800 2.772 2.781 169,101 -0.00(-0.11%)
Jun 06, 2003 2.775 2.787 2.769 2.784 209,594 +0.02(+0.67%)
Jun 05, 2003 2.735 2.769 2.732 2.766 334,963 +0.02(+0.56%)
Jun 04, 2003 2.738 2.754 2.732 2.750 226,116 +0.02(+0.91%)
Jun 03, 2003 2.720 2.744 2.716 2.726 169,425 +0.01(+0.23%)
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.