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 )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 6.319 6.372 6.312 6.372 133,332 +0.05(+0.71%)
Jun 29, 2020 6.304 6.334 6.304 6.327 105,148 +0.05(+0.81%)
Jun 26, 2020 6.247 6.276 6.247 6.276 142,748 +0.01(+0.12%)
Jun 25, 2020 6.276 6.298 6.254 6.269 56,582 +0.00(+0.00%)
Jun 24, 2020 6.313 6.313 6.261 6.269 623,501 -0.05(-0.82%)
Jun 23, 2020 6.284 6.328 6.276 6.321 87,721 +0.04(+0.71%)
Jun 22, 2020 6.269 6.321 6.239 6.276 69,594 -0.01(-0.24%)
Jun 19, 2020 6.373 6.380 6.284 6.291 47,852 -0.04(-0.70%)
Jun 18, 2020 6.306 6.358 6.306 6.336 131,678 -0.01(-0.12%)
Jun 17, 2020 6.336 6.380 6.321 6.343 73,696 +0.00(+0.00%)
Jun 16, 2020 6.350 6.402 6.313 6.343 51,110 +0.01(+0.12%)
Jun 15, 2020 6.261 6.350 6.239 6.336 43,734 -0.01(-0.23%)
Jun 12, 2020 6.328 6.402 6.321 6.350 90,717 +0.11(+1.78%)
Jun 11, 2020 6.425 6.425 6.239 6.239 119,231 -0.25(-3.89%)
Jun 10, 2020 6.454 6.506 6.446 6.491 28,999 +0.04(+0.57%)
Jun 09, 2020 6.439 6.499 6.439 6.454 49,383 -0.01(-0.11%)
Jun 08, 2020 6.447 6.491 6.432 6.462 46,311 +0.01(+0.23%)
Jun 05, 2020 6.380 6.491 6.380 6.447 107,027 +0.04(+0.58%)
Jun 04, 2020 6.454 6.484 6.395 6.410 48,673 -0.01(-0.23%)
Jun 03, 2020 6.402 6.480 6.384 6.425 84,120 +0.04(+0.58%)
Jun 02, 2020 6.298 6.387 6.298 6.387 146,206 +0.07(+1.06%)
Jun 01, 2020 6.254 6.332 6.202 6.321 135,791 +0.07(+1.19%)
May 29, 2020 6.232 6.269 6.232 6.247 50,548 +0.01(+0.24%)
May 28, 2020 6.269 6.269 6.232 6.232 65,234 -0.04(-0.71%)
May 27, 2020 6.313 6.313 6.202 6.276 73,223 +0.00(+0.00%)
May 26, 2020 6.269 6.283 6.202 6.276 120,877 +0.09(+1.44%)
May 22, 2020 6.180 6.187 6.165 6.187 36,664 +0.03(+0.48%)
May 21, 2020 6.128 6.187 6.128 6.157 101,736 +0.01(+0.12%)
May 20, 2020 6.083 6.150 6.046 6.150 194,841 +0.11(+1.84%)
May 19, 2020 6.002 6.061 6.002 6.039 46,427 +0.04(+0.62%)
May 18, 2020 5.979 6.017 5.979 6.002 165,269 +0.07(+1.25%)
May 15, 2020 5.846 5.935 5.838 5.928 151,240 +0.02(+0.38%)
May 14, 2020 5.846 5.920 5.816 5.905 155,641 -0.01(-0.13%)
May 13, 2020 6.017 6.017 5.876 5.913 67,215 -0.09(-1.48%)
May 12, 2020 5.950 6.009 5.950 6.002 79,734 +0.05(+0.87%)
May 11, 2020 5.942 5.965 5.920 5.950 479,146 +0.02(+0.38%)
May 08, 2020 5.905 5.947 5.898 5.928 110,666 +0.07(+1.14%)
May 07, 2020 5.809 5.861 5.809 5.861 62,430 +0.09(+1.54%)
May 06, 2020 5.801 5.809 5.749 5.772 253,943 +0.00(+0.00%)
May 05, 2020 5.683 5.794 5.683 5.772 333,423 +0.09(+1.57%)
May 04, 2020 5.564 5.683 5.564 5.683 363,184 +0.07(+1.32%)
May 01, 2020 5.653 5.683 5.579 5.609 221,738 -0.05(-0.92%)
Apr 30, 2020 5.705 5.712 5.638 5.660 289,128 -0.03(-0.52%)
Apr 29, 2020 5.638 5.712 5.623 5.690 167,554 +0.08(+1.46%)
Apr 28, 2020 5.594 5.616 5.534 5.609 165,651 +0.07(+1.20%)
Apr 27, 2020 5.609 5.609 5.497 5.542 181,368 +0.00(+0.00%)
Apr 24, 2020 5.623 5.623 5.527 5.542 124,955 -0.02(-0.40%)
Apr 23, 2020 5.616 5.616 5.527 5.564 176,709 +0.02(+0.40%)
Apr 22, 2020 5.609 5.609 5.537 5.542 269,884 +0.00(+0.00%)
Apr 21, 2020 5.638 5.638 5.482 5.542 261,536 -0.12(-2.10%)
Apr 20, 2020 5.749 5.764 5.646 5.660 172,589 -0.10(-1.80%)
Apr 17, 2020 5.801 5.838 5.735 5.764 122,933 +0.04(+0.78%)
Apr 16, 2020 5.749 5.809 5.699 5.720 165,417 -0.01(-0.13%)
Apr 15, 2020 5.809 5.838 5.712 5.727 160,067 -0.12(-2.03%)
Apr 14, 2020 5.861 5.898 5.809 5.846 112,363 +0.07(+1.29%)
Apr 13, 2020 5.787 5.891 5.720 5.772 340,427 -0.11(-1.89%)
Apr 09, 2020 5.787 5.935 5.787 5.883 152,992 +0.16(+2.85%)
Apr 08, 2020 5.668 5.772 5.651 5.720 227,321 +0.05(+0.92%)
Apr 07, 2020 5.638 5.898 5.631 5.668 209,599 +0.10(+1.87%)
Apr 06, 2020 5.557 5.646 5.505 5.564 142,157 +0.07(+1.21%)
Apr 03, 2020 5.512 5.564 5.453 5.497 89,773 -0.07(-1.20%)
Apr 02, 2020 5.549 5.668 5.483 5.564 94,949 +0.04(+0.81%)
Apr 01, 2020 5.490 5.557 5.460 5.519 138,418 -0.16(-2.75%)
Mar 31, 2020 5.542 5.712 5.538 5.675 111,733 +0.12(+2.14%)
Mar 30, 2020 5.564 5.586 5.497 5.557 203,122 -0.04(-0.66%)
Mar 27, 2020 5.696 5.696 5.484 5.594 287,711 -0.18(-3.04%)
Mar 26, 2020 5.572 5.951 5.550 5.769 509,517 +0.30(+5.47%)
Mar 25, 2020 5.360 5.579 5.243 5.470 201,840 +0.27(+5.20%)
Mar 24, 2020 5.075 5.258 5.075 5.199 295,199 +0.23(+4.71%)
Mar 23, 2020 4.988 5.068 4.944 4.966 295,792 -0.39(-7.23%)
Mar 20, 2020 5.090 5.513 5.042 5.353 281,275 +0.32(+6.39%)
Mar 19, 2020 4.484 5.090 4.462 5.031 420,456 +0.47(+10.24%)
Mar 18, 2020 5.104 5.243 4.479 4.564 802,725 -0.86(-15.88%)
Mar 17, 2020 5.404 5.564 5.294 5.426 263,900 -0.05(-0.93%)
Mar 16, 2020 5.769 5.769 5.382 5.477 242,376 -0.53(-8.87%)
Mar 13, 2020 6.003 6.085 5.849 6.010 149,675 +0.10(+1.61%)
Mar 12, 2020 5.272 5.988 4.747 5.915 527,987 -0.41(-6.47%)
Mar 11, 2020 6.492 6.572 6.287 6.324 184,409 -0.30(-4.52%)
Mar 10, 2020 6.528 6.645 6.420 6.623 385,036 +0.21(+3.30%)
Mar 09, 2020 6.806 6.886 6.397 6.412 321,574 -0.64(-9.11%)
Mar 06, 2020 6.952 7.054 6.879 7.054 382,885 +0.01(+0.21%)
Mar 05, 2020 7.076 7.083 6.981 7.040 189,691 -0.07(-1.03%)
Mar 04, 2020 7.010 7.120 7.010 7.113 121,092 +0.12(+1.78%)
Mar 03, 2020 6.894 7.010 6.894 6.988 172,112 +0.12(+1.81%)
Mar 02, 2020 6.799 6.937 6.799 6.864 168,836 +0.07(+1.08%)
Feb 28, 2020 6.755 6.813 6.718 6.791 298,530 -0.08(-1.17%)
Feb 27, 2020 6.988 7.016 6.864 6.872 237,669 -0.19(-2.69%)
Feb 26, 2020 7.083 7.094 7.040 7.061 162,630 -0.02(-0.31%)
Feb 25, 2020 7.208 7.208 7.018 7.083 136,504 -0.11(-1.52%)
Feb 24, 2020 7.266 7.281 7.149 7.193 133,642 -0.09(-1.30%)
Feb 21, 2020 7.295 7.313 7.282 7.288 57,378 -0.01(-0.20%)
Feb 20, 2020 7.273 7.310 7.266 7.302 132,824 +0.04(+0.50%)
Feb 19, 2020 7.215 7.266 7.202 7.266 122,676 +0.07(+0.91%)
Feb 18, 2020 7.186 7.200 7.186 7.200 72,472 +0.04(+0.51%)
Feb 14, 2020 7.178 7.200 7.164 7.164 49,024 +0.01(+0.10%)
Feb 13, 2020 7.208 7.244 7.156 7.156 105,705 -0.05(-0.71%)
Feb 12, 2020 7.244 7.244 7.200 7.208 82,479 -0.02(-0.30%)
Feb 11, 2020 7.244 7.273 7.229 7.229 76,366 -0.02(-0.30%)
Feb 10, 2020 7.259 7.266 7.237 7.251 90,617 -0.01(-0.10%)
Feb 07, 2020 7.259 7.259 7.237 7.259 95,173 +0.00(+0.00%)
Feb 06, 2020 7.222 7.259 7.222 7.259 40,756 +0.04(+0.61%)
Feb 05, 2020 7.222 7.229 7.187 7.215 62,198 +0.01(+0.20%)
Feb 04, 2020 7.208 7.237 7.200 7.200 92,228 +0.04(+0.51%)
Feb 03, 2020 7.156 7.197 7.156 7.164 74,512 +0.00(+0.00%)
Jan 31, 2020 7.186 7.215 7.164 7.164 64,909 -0.02(-0.30%)
Jan 30, 2020 7.186 7.215 7.172 7.186 59,263 +0.00(+0.00%)
Jan 29, 2020 7.149 7.204 7.138 7.186 83,684 +0.04(+0.51%)
Jan 28, 2020 7.127 7.149 7.127 7.149 62,010 +0.01(+0.20%)
Jan 27, 2020 7.178 7.178 7.121 7.134 130,989 -0.05(-0.71%)
Jan 24, 2020 7.193 7.200 7.178 7.186 251,422 +0.01(+0.20%)
Jan 23, 2020 7.149 7.178 7.134 7.171 74,769 +0.04(+0.51%)
Jan 22, 2020 7.156 7.156 7.098 7.134 136,059 +0.01(+0.10%)
Jan 21, 2020 7.120 7.156 7.113 7.127 108,248 +0.02(+0.31%)
Jan 17, 2020 7.127 7.156 7.105 7.105 82,438 -0.02(-0.31%)
Jan 16, 2020 7.142 7.186 7.120 7.127 223,180 -0.01(-0.20%)
Jan 15, 2020 7.113 7.142 7.091 7.142 139,542 +0.03(+0.41%)
Jan 14, 2020 7.061 7.127 7.061 7.113 135,724 +0.05(+0.72%)
Jan 13, 2020 7.069 7.105 7.054 7.061 159,710 +0.00(+0.00%)
Jan 10, 2020 7.091 7.149 7.054 7.061 139,131 -0.03(-0.41%)
Jan 09, 2020 7.142 7.142 7.076 7.091 172,573 -0.04(-0.61%)
Jan 08, 2020 7.142 7.142 7.113 7.134 85,697 +0.01(+0.10%)
Jan 07, 2020 7.149 7.149 7.105 7.127 113,882 -0.01(-0.10%)
Jan 06, 2020 7.098 7.134 7.091 7.134 136,514 +0.04(+0.51%)
Jan 03, 2020 7.047 7.098 7.044 7.098 139,542 +0.05(+0.73%)
Jan 02, 2020 7.091 7.091 7.047 7.047 60,375 -0.02(-0.31%)
Dec 31, 2019 7.018 7.098 7.018 7.069 146,800 +0.02(+0.31%)
Dec 30, 2019 7.061 7.069 7.018 7.047 54,809 -0.01(-0.21%)
Dec 27, 2019 7.069 7.069 7.040 7.061 59,432 +0.00(+0.00%)
Dec 26, 2019 7.047 7.061 7.040 7.061 61,501 +0.00(+0.00%)
Dec 24, 2019 7.047 7.069 7.047 7.061 29,716 +0.04(+0.52%)
Dec 23, 2019 7.069 7.069 7.003 7.025 92,636 -0.02(-0.31%)
Dec 20, 2019 7.018 7.047 7.018 7.047 51,626 +0.01(+0.21%)
Dec 19, 2019 6.981 7.047 6.981 7.032 135,358 +0.03(+0.42%)
Dec 18, 2019 7.032 7.039 6.996 7.003 72,349 -0.01(-0.10%)
Dec 17, 2019 7.061 7.082 7.010 7.010 92,760 -0.03(-0.41%)
Dec 16, 2019 7.075 7.075 7.025 7.039 128,710 +0.05(+0.72%)
Dec 13, 2019 6.996 7.010 6.989 6.989 58,155 +0.01(+0.10%)
Dec 12, 2019 6.960 7.017 6.960 6.981 97,458 +0.02(+0.31%)
Dec 11, 2019 6.931 6.960 6.909 6.960 57,296 +0.04(+0.52%)
Dec 10, 2019 6.917 6.924 6.888 6.924 103,120 +0.02(+0.31%)
Dec 09, 2019 6.845 6.902 6.845 6.902 129,991 +0.03(+0.42%)
Dec 06, 2019 6.837 6.888 6.837 6.873 81,751 +0.01(+0.21%)
Dec 05, 2019 6.837 6.859 6.837 6.859 66,572 +0.00(+0.00%)
Dec 04, 2019 6.816 6.859 6.816 6.859 69,560 +0.03(+0.42%)
Dec 03, 2019 6.801 6.837 6.801 6.830 89,704 +0.05(+0.74%)
Dec 02, 2019 6.873 6.873 6.780 6.780 96,369 -0.09(-1.26%)
Nov 29, 2019 6.845 6.866 6.837 6.866 29,841 +0.01(+0.21%)
Nov 27, 2019 6.859 6.873 6.852 6.852 47,190 +0.01(+0.11%)
Nov 26, 2019 6.845 6.866 6.830 6.845 64,432 -0.01(-0.21%)
Nov 25, 2019 6.830 6.866 6.823 6.859 84,106 +0.03(+0.42%)
Nov 22, 2019 6.823 6.830 6.816 6.830 91,189 +0.02(+0.32%)
Nov 21, 2019 6.801 6.816 6.791 6.809 47,865 +0.00(+0.00%)
Nov 20, 2019 6.816 6.816 6.772 6.809 76,529 -0.01(-0.11%)
Nov 19, 2019 6.801 6.830 6.794 6.816 107,656 +0.04(+0.53%)
Nov 18, 2019 6.830 6.845 6.751 6.780 97,422 -0.04(-0.63%)
Nov 15, 2019 6.859 6.859 6.823 6.823 109,371 -0.01(-0.11%)
Nov 14, 2019 6.809 6.830 6.787 6.830 62,827 +0.02(+0.32%)
Nov 13, 2019 6.809 6.852 6.787 6.809 41,298 -0.01(-0.21%)
Nov 12, 2019 6.809 6.859 6.809 6.823 63,989 +0.01(+0.21%)
Nov 11, 2019 6.823 6.837 6.809 6.809 34,421 +0.01(+0.11%)
Nov 08, 2019 6.809 6.866 6.789 6.801 105,485 +0.01(+0.11%)
Nov 07, 2019 6.830 6.830 6.794 6.794 42,791 -0.02(-0.32%)
Nov 06, 2019 6.780 6.816 6.780 6.816 139,873 +0.04(+0.64%)
Nov 05, 2019 6.801 6.823 6.758 6.772 82,360 -0.04(-0.63%)
Nov 04, 2019 6.809 6.837 6.801 6.816 95,253 +0.01(+0.21%)
Nov 01, 2019 6.765 6.809 6.758 6.801 86,053 +0.05(+0.75%)
Oct 31, 2019 6.780 6.780 6.744 6.751 71,384 -0.01(-0.11%)
Oct 30, 2019 6.780 6.794 6.744 6.758 94,723 -0.02(-0.32%)
Oct 29, 2019 6.765 6.780 6.758 6.780 95,045 +0.02(+0.32%)
Oct 28, 2019 6.765 6.772 6.753 6.758 59,997 +0.01(+0.11%)
Oct 25, 2019 6.751 6.772 6.729 6.751 123,251 +0.00(+0.00%)
Oct 24, 2019 6.729 6.751 6.722 6.751 87,697 +0.03(+0.43%)
Oct 23, 2019 6.693 6.729 6.679 6.722 198,398 +0.04(+0.65%)
Oct 22, 2019 6.708 6.722 6.672 6.679 63,688 -0.01(-0.22%)
Oct 21, 2019 6.715 6.722 6.679 6.693 84,688 -0.01(-0.11%)
Oct 18, 2019 6.693 6.722 6.687 6.700 105,207 +0.01(+0.22%)
Oct 17, 2019 6.708 6.722 6.679 6.686 150,359 -0.01(-0.22%)
Oct 16, 2019 6.715 6.715 6.679 6.700 119,361 +0.01(+0.11%)
Oct 15, 2019 6.700 6.718 6.686 6.693 135,486 +0.01(+0.22%)
Oct 14, 2019 6.686 6.686 6.657 6.679 37,322 +0.01(+0.22%)
Oct 11, 2019 6.693 6.700 6.664 6.664 55,102 +0.00(+0.00%)
Oct 10, 2019 6.722 6.722 6.657 6.664 86,967 +0.00(+0.00%)
Oct 09, 2019 6.664 6.686 6.664 6.664 46,646 +0.02(+0.33%)
Oct 08, 2019 6.628 6.663 6.628 6.643 43,912 +0.00(+0.00%)
Oct 07, 2019 6.679 6.693 6.643 6.643 67,989 -0.04(-0.65%)
Oct 04, 2019 6.628 6.700 6.628 6.686 54,130 +0.06(+0.98%)
Oct 03, 2019 6.636 6.657 6.621 6.621 29,187 +0.02(+0.33%)
Oct 02, 2019 6.650 6.650 6.585 6.600 91,886 -0.02(-0.33%)
Oct 01, 2019 6.621 6.650 6.621 6.621 35,624 +0.00(+0.00%)
Sep 30, 2019 6.592 6.628 6.585 6.621 63,069 +0.02(+0.33%)
Sep 27, 2019 6.657 6.663 6.585 6.600 107,983 -0.05(-0.76%)
Sep 26, 2019 6.629 6.657 6.629 6.650 110,072 +0.01(+0.11%)
Sep 25, 2019 6.636 6.657 6.622 6.643 52,690 -0.01(-0.11%)
Sep 24, 2019 6.664 6.671 6.636 6.650 50,515 -0.01(-0.11%)
Sep 23, 2019 6.664 6.678 6.650 6.657 61,957 +0.02(+0.32%)
Sep 20, 2019 6.622 6.650 6.622 6.636 35,891 +0.03(+0.43%)
Sep 19, 2019 6.600 6.629 6.600 6.607 53,651 +0.04(+0.65%)
Sep 18, 2019 6.586 6.609 6.565 6.565 82,980 -0.01(-0.11%)
Sep 17, 2019 6.572 6.597 6.572 6.572 45,471 -0.01(-0.11%)
Sep 16, 2019 6.614 6.614 6.572 6.579 88,617 -0.01(-0.11%)
Sep 13, 2019 6.629 6.629 6.579 6.586 86,421 -0.06(-0.86%)
Sep 12, 2019 6.636 6.671 6.636 6.643 94,775 +0.01(+0.11%)
Sep 11, 2019 6.657 6.657 6.622 6.636 60,861 +0.00(+0.00%)
Sep 10, 2019 6.664 6.678 6.636 6.636 76,170 +0.00(+0.00%)
Sep 09, 2019 6.657 6.693 6.636 6.636 69,505 -0.04(-0.53%)
Sep 06, 2019 6.664 6.693 6.643 6.671 109,786 -0.01(-0.11%)
Sep 05, 2019 6.700 6.707 6.671 6.678 158,044 -0.02(-0.32%)
Sep 04, 2019 6.622 6.700 6.614 6.700 130,466 +0.12(+1.84%)
Sep 03, 2019 6.600 6.600 6.572 6.579 83,745 +0.00(+0.00%)
Aug 30, 2019 6.607 6.607 6.579 6.579 158,486 -0.01(-0.22%)
Aug 29, 2019 6.607 6.629 6.586 6.593 129,778 -0.02(-0.32%)
Aug 28, 2019 6.607 6.614 6.586 6.614 116,671 +0.02(+0.32%)
Aug 27, 2019 6.600 6.607 6.586 6.593 56,825 +0.01(+0.11%)
Aug 26, 2019 6.607 6.614 6.579 6.586 99,662 -0.01(-0.22%)
Aug 23, 2019 6.607 6.607 6.593 6.600 38,565 +0.01(+0.22%)
Aug 22, 2019 6.607 6.611 6.586 6.586 195,031 -0.02(-0.32%)
Aug 21, 2019 6.579 6.607 6.579 6.607 28,689 +0.04(+0.54%)
Aug 20, 2019 6.586 6.586 6.551 6.572 102,833 +0.00(+0.00%)
Aug 19, 2019 6.593 6.593 6.558 6.572 79,959 -0.02(-0.32%)
Aug 16, 2019 6.593 6.629 6.593 6.593 42,366 +0.01(+0.11%)
Aug 15, 2019 6.558 6.593 6.558 6.586 52,890 +0.04(+0.65%)
Aug 14, 2019 6.629 6.629 6.529 6.543 196,116 -0.07(-1.07%)
Aug 13, 2019 6.650 6.671 6.614 6.614 66,581 -0.07(-1.06%)
Aug 12, 2019 6.714 6.735 6.686 6.686 46,190 -0.04(-0.63%)
Aug 09, 2019 6.714 6.757 6.714 6.728 58,130 +0.02(+0.32%)
Aug 08, 2019 6.721 6.735 6.700 6.707 106,927 +0.02(+0.32%)
Aug 07, 2019 6.707 6.721 6.678 6.686 107,452 -0.01(-0.11%)
Aug 06, 2019 6.700 6.707 6.657 6.693 74,782 +0.04(+0.64%)
Aug 05, 2019 6.764 6.764 6.622 6.650 111,782 -0.13(-1.99%)
Aug 02, 2019 6.749 6.785 6.749 6.785 121,609 +0.04(+0.53%)
Aug 01, 2019 6.707 6.771 6.707 6.749 102,104 +0.02(+0.32%)
Jul 31, 2019 6.771 6.799 6.721 6.728 79,278 -0.05(-0.73%)
Jul 30, 2019 6.749 6.778 6.735 6.778 56,537 +0.04(+0.53%)
Jul 29, 2019 6.735 6.757 6.722 6.742 97,411 +0.00(+0.00%)
Jul 26, 2019 6.778 6.778 6.728 6.742 85,154 -0.02(-0.32%)
Jul 25, 2019 6.799 6.813 6.757 6.764 97,370 -0.02(-0.31%)
Jul 24, 2019 6.771 6.806 6.757 6.785 85,284 +0.04(+0.63%)
Jul 23, 2019 6.764 6.799 6.735 6.742 76,979 -0.04(-0.52%)
Jul 22, 2019 6.785 6.785 6.757 6.778 82,805 +0.01(+0.10%)
Jul 19, 2019 6.771 6.785 6.757 6.771 76,005 +0.00(+0.00%)
Jul 18, 2019 6.778 6.785 6.764 6.771 93,550 -0.01(-0.10%)
Jul 17, 2019 6.764 6.785 6.749 6.778 103,208 +0.01(+0.21%)
Jul 16, 2019 6.778 6.785 6.749 6.764 163,758 +0.00(+0.00%)
Jul 15, 2019 6.721 6.764 6.700 6.764 130,157 +0.07(+1.06%)
Jul 12, 2019 6.700 6.721 6.678 6.693 107,956 +0.01(+0.11%)
Jul 11, 2019 6.728 6.778 6.643 6.686 245,296 -0.04(-0.53%)
Jul 10, 2019 6.693 6.749 6.693 6.721 103,055 +0.04(+0.53%)
Jul 09, 2019 6.721 6.728 6.671 6.686 116,425 -0.03(-0.42%)
Jul 08, 2019 6.742 6.742 6.671 6.714 168,064 -0.01(-0.11%)
Jul 05, 2019 6.678 6.721 6.643 6.721 332,596 +0.05(+0.75%)
Jul 03, 2019 6.693 6.700 6.651 6.671 96,696 +0.01(+0.11%)
Jul 02, 2019 6.671 6.686 6.661 6.664 67,857 +0.01(+0.21%)
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.