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 Debt Fund, Inc.
(NY:
MSD
)
7.221
-0.079 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2023
5.972
6.009
5.881
5.881
498,332
-0.10(-1.68%)
Jun 29, 2023
6.100
6.100
5.954
5.981
93,798
-0.09(-1.54%)
Jun 28, 2023
6.084
6.084
6.013
6.075
255,620
+0.02(+0.29%)
Jun 27, 2023
6.048
6.084
6.017
6.057
164,514
+0.04(+0.74%)
Jun 26, 2023
6.040
6.084
5.969
6.013
80,072
+0.00(+0.00%)
Jun 23, 2023
5.960
6.075
5.897
6.013
98,577
+0.07(+1.20%)
Jun 22, 2023
5.933
5.951
5.901
5.942
122,998
+0.03(+0.45%)
Jun 21, 2023
5.862
5.915
5.835
5.915
163,962
+0.10(+1.68%)
Jun 20, 2023
5.844
5.864
5.818
5.818
39,842
-0.01(-0.15%)
Jun 16, 2023
5.871
5.880
5.826
5.826
32,589
+0.00(+0.00%)
Jun 15, 2023
5.826
5.871
5.791
5.826
121,996
+0.11(+1.86%)
May 08, 2023
5.764
5.818
5.720
5.720
51,459
-0.06(-1.08%)
May 05, 2023
5.818
5.818
5.746
5.782
73,038
+0.01(+0.15%)
May 04, 2023
5.835
5.835
5.729
5.773
52,092
-0.05(-0.88%)
May 03, 2023
5.862
5.942
5.658
5.825
101,824
-0.01(-0.18%)
May 02, 2023
5.871
5.871
5.800
5.835
32,282
-0.03(-0.45%)
May 01, 2023
5.764
5.862
5.764
5.862
40,778
+0.11(+1.85%)
Apr 28, 2023
5.755
5.844
5.755
5.755
56,019
-0.02(-0.31%)
Apr 27, 2023
5.782
5.853
5.764
5.773
51,720
-0.01(-0.15%)
Apr 26, 2023
5.755
5.800
5.720
5.782
45,474
+0.05(+0.93%)
Apr 25, 2023
5.720
5.906
5.684
5.729
63,410
+0.00(+0.00%)
Apr 24, 2023
5.800
5.800
5.729
5.729
16,448
-0.04(-0.62%)
Apr 21, 2023
5.764
5.773
5.755
5.764
40,926
+0.02(+0.31%)
Apr 20, 2023
5.746
5.773
5.733
5.746
36,541
+0.00(+0.00%)
Apr 19, 2023
5.755
5.769
5.725
5.746
46,648
-0.01(-0.15%)
Apr 18, 2023
5.809
5.862
5.743
5.755
55,877
-0.02(-0.31%)
Apr 17, 2023
5.835
5.906
5.773
5.773
44,017
-0.02(-0.31%)
Apr 14, 2023
5.871
6.057
5.773
5.791
78,945
-0.04(-0.76%)
Apr 13, 2023
5.800
5.909
5.782
5.835
56,264
+0.01(+0.15%)
Apr 12, 2023
5.800
5.835
5.773
5.826
73,390
+0.11(+1.86%)
Apr 11, 2023
5.702
5.791
5.702
5.720
34,975
-0.01(-0.16%)
Apr 10, 2023
5.729
5.729
5.675
5.729
60,354
+0.02(+0.31%)
Apr 06, 2023
5.764
5.764
5.711
5.711
30,829
-0.03(-0.46%)
Apr 05, 2023
5.853
5.853
5.738
5.738
40,997
-0.12(-1.97%)
Apr 04, 2023
5.853
5.880
5.809
5.853
75,304
+0.04(+0.76%)
Apr 03, 2023
5.746
5.818
5.746
5.809
39,786
+0.09(+1.55%)
Mar 31, 2023
5.773
5.791
5.720
5.720
81,027
-0.04(-0.77%)
Mar 30, 2023
5.746
5.809
5.648
5.764
118,201
+0.08(+1.37%)
Mar 29, 2023
5.652
5.738
5.652
5.687
39,387
+0.09(+1.55%)
Mar 28, 2023
5.721
5.721
5.600
5.600
48,019
-0.08(-1.37%)
Mar 27, 2023
5.635
5.748
5.635
5.678
58,475
+0.05(+0.92%)
Mar 24, 2023
5.721
5.730
5.626
5.626
29,637
-0.08(-1.37%)
Mar 23, 2023
5.721
5.721
5.687
5.704
63,029
+0.00(+0.00%)
Mar 22, 2023
5.695
5.756
5.643
5.704
65,079
+0.03(+0.61%)
Mar 21, 2023
5.609
5.669
5.600
5.669
22,946
+0.08(+1.40%)
Mar 20, 2023
5.609
5.685
5.591
5.591
28,024
-0.02(-0.31%)
Mar 17, 2023
5.643
5.730
5.609
5.609
36,216
-0.02(-0.31%)
Mar 16, 2023
5.600
5.687
5.596
5.626
29,640
+0.00(+0.00%)
Mar 15, 2023
5.626
5.669
5.591
5.626
31,446
+0.00(+0.00%)
Mar 14, 2023
5.635
5.734
5.548
5.626
32,185
+0.02(+0.31%)
Mar 13, 2023
5.730
5.765
5.609
5.609
40,800
-0.13(-2.27%)
Mar 10, 2023
5.747
5.817
5.730
5.739
95,421
+0.00(+0.00%)
Mar 09, 2023
5.773
5.773
5.730
5.739
67,094
-0.01(-0.15%)
Mar 08, 2023
5.687
5.765
5.687
5.747
51,104
+0.08(+1.38%)
Mar 07, 2023
5.713
5.721
5.643
5.669
61,482
-0.02(-0.30%)
Mar 06, 2023
5.652
5.721
5.652
5.687
69,179
+0.03(+0.61%)
Mar 03, 2023
5.626
5.711
5.609
5.652
96,804
+0.01(+0.15%)
Mar 02, 2023
5.669
5.687
5.617
5.643
75,140
-0.04(-0.76%)
Mar 01, 2023
5.678
5.730
5.678
5.687
56,351
+0.00(+0.00%)
Feb 28, 2023
5.713
5.730
5.687
5.687
59,101
-0.07(-1.20%)
Feb 27, 2023
5.713
5.756
5.695
5.756
51,052
+0.09(+1.53%)
Feb 24, 2023
5.661
5.694
5.661
5.669
34,962
-0.06(-1.06%)
Feb 23, 2023
5.713
5.781
5.704
5.730
36,227
+0.05(+0.92%)
Feb 22, 2023
5.669
5.756
5.669
5.678
44,097
+0.00(+0.00%)
Feb 21, 2023
5.782
5.782
5.678
5.678
43,310
-0.16(-2.67%)
Feb 17, 2023
5.817
5.886
5.817
5.834
19,378
+0.02(+0.30%)
Feb 16, 2023
5.843
5.895
5.817
5.817
52,357
-0.03(-0.59%)
Feb 15, 2023
5.912
5.912
5.841
5.851
47,901
-0.08(-1.32%)
Feb 14, 2023
5.912
5.955
5.909
5.929
47,234
+0.02(+0.29%)
Feb 13, 2023
5.903
5.947
5.886
5.912
49,953
+0.01(+0.15%)
Feb 10, 2023
5.947
5.964
5.903
5.903
11,619
-0.04(-0.73%)
Feb 09, 2023
6.007
6.037
5.947
5.947
28,635
-0.03(-0.44%)
Feb 08, 2023
5.981
6.007
5.973
5.973
32,475
-0.01(-0.14%)
Feb 07, 2023
5.912
6.016
5.912
5.981
95,871
+0.02(+0.29%)
Feb 06, 2023
6.007
6.016
5.955
5.964
51,449
-0.05(-0.86%)
Feb 03, 2023
6.016
6.068
5.929
6.016
54,469
-0.04(-0.72%)
Feb 02, 2023
6.077
6.129
6.059
6.059
150,536
-0.01(-0.21%)
Feb 01, 2023
6.042
6.085
6.033
6.072
68,459
+0.04(+0.65%)
Jan 31, 2023
5.999
6.059
5.999
6.033
54,946
+0.06(+1.02%)
Jan 30, 2023
6.007
6.059
5.964
5.973
55,745
-0.05(-0.86%)
Jan 27, 2023
6.007
6.059
6.007
6.025
77,551
+0.01(+0.14%)
Jan 26, 2023
6.033
6.046
5.955
6.016
38,845
+0.00(+0.00%)
Jan 25, 2023
6.059
6.068
6.007
6.016
82,491
-0.06(-1.00%)
Jan 24, 2023
6.033
6.077
5.999
6.077
69,674
+0.04(+0.72%)
Jan 23, 2023
6.042
6.051
6.007
6.033
52,478
+0.03(+0.43%)
Jan 20, 2023
5.964
6.025
5.947
6.007
50,567
+0.01(+0.14%)
Jan 19, 2023
6.033
6.033
5.981
5.999
21,810
-0.01(-0.14%)
Jan 18, 2023
6.051
6.094
5.958
6.007
101,651
+0.01(+0.14%)
Jan 17, 2023
5.999
6.016
5.947
5.999
89,372
+0.03(+0.44%)
Jan 13, 2023
5.964
6.022
5.938
5.973
66,898
+0.00(+0.00%)
Jan 12, 2023
5.921
5.981
5.864
5.973
46,006
+0.10(+1.77%)
Jan 11, 2023
5.834
5.882
5.834
5.869
64,387
+0.08(+1.35%)
Jan 10, 2023
5.817
5.903
5.782
5.791
58,679
-0.02(-0.30%)
Jan 09, 2023
5.773
5.843
5.773
5.808
64,439
+0.04(+0.75%)
Jan 06, 2023
5.678
5.791
5.678
5.765
32,975
+0.11(+1.99%)
Jan 05, 2023
5.687
5.695
5.643
5.652
33,256
-0.10(-1.66%)
Jan 04, 2023
5.739
5.782
5.678
5.747
38,979
+0.06(+1.07%)
Jan 03, 2023
5.678
5.704
5.617
5.687
49,772
+0.02(+0.31%)
Dec 30, 2022
5.582
5.678
5.548
5.669
99,523
+0.07(+1.24%)
Dec 29, 2022
5.565
5.626
5.565
5.600
61,600
+0.07(+1.25%)
Dec 28, 2022
5.504
5.617
5.504
5.530
105,032
+0.03(+0.47%)
Dec 27, 2022
5.582
5.598
5.504
5.504
148,038
-0.07(-1.24%)
Dec 23, 2022
5.556
5.643
5.556
5.574
122,900
+0.02(+0.31%)
Dec 22, 2022
5.556
5.582
5.539
5.556
59,657
-0.02(-0.31%)
Dec 21, 2022
5.539
5.660
5.539
5.574
92,785
+0.00(+0.00%)
Dec 20, 2022
5.626
5.633
5.565
5.574
58,809
-0.08(-1.38%)
Dec 19, 2022
5.652
5.713
5.617
5.652
87,176
-0.01(-0.15%)
Dec 16, 2022
5.669
5.669
5.617
5.661
65,708
-0.01(-0.15%)
Dec 15, 2022
5.643
5.721
5.609
5.669
87,721
+0.01(+0.15%)
Dec 14, 2022
5.661
5.720
5.609
5.661
83,427
+0.00(+0.00%)
Dec 13, 2022
5.686
5.746
5.661
5.661
59,080
-0.01(-0.15%)
Dec 12, 2022
5.601
5.678
5.601
5.669
89,537
+0.07(+1.22%)
Dec 09, 2022
5.661
5.685
5.601
5.601
29,094
-0.06(-1.05%)
Dec 08, 2022
5.695
5.805
5.601
5.661
78,823
-0.06(-1.04%)
Dec 07, 2022
5.661
5.733
5.661
5.720
16,985
+0.06(+1.05%)
Dec 06, 2022
5.695
5.737
5.652
5.661
46,602
-0.03(-0.60%)
Dec 05, 2022
5.763
5.763
5.609
5.695
70,277
-0.03(-0.59%)
Dec 02, 2022
5.618
5.763
5.584
5.729
124,416
+0.04(+0.75%)
Dec 01, 2022
5.695
5.754
5.627
5.686
224,328
+0.03(+0.60%)
Nov 30, 2022
5.592
5.695
5.592
5.652
41,383
+0.09(+1.53%)
Nov 29, 2022
5.550
5.626
5.550
5.567
58,445
+0.03(+0.46%)
Nov 28, 2022
5.567
5.618
5.524
5.541
31,635
+0.00(+0.00%)
Nov 25, 2022
5.558
5.575
5.541
5.541
13,292
-0.04(-0.76%)
Nov 23, 2022
5.592
5.597
5.546
5.584
105,206
+0.04(+0.77%)
Nov 22, 2022
5.439
5.541
5.422
5.541
42,334
+0.12(+2.20%)
Nov 21, 2022
5.439
5.490
5.422
5.422
159,733
-0.01(-0.16%)
Nov 18, 2022
5.422
5.439
5.380
5.431
41,985
+0.04(+0.79%)
Nov 17, 2022
5.371
5.420
5.371
5.388
57,741
-0.03(-0.63%)
Nov 16, 2022
5.405
5.482
5.405
5.422
60,611
+0.02(+0.31%)
Nov 15, 2022
5.346
5.422
5.346
5.405
161,320
+0.09(+1.60%)
Nov 14, 2022
5.380
5.422
5.320
5.320
257,997
-0.07(-1.26%)
Nov 11, 2022
5.482
5.482
5.380
5.388
51,756
-0.01(-0.16%)
Nov 10, 2022
5.277
5.405
5.277
5.397
52,733
+0.23(+4.45%)
Nov 09, 2022
5.218
5.243
5.158
5.167
71,562
-0.08(-1.46%)
Nov 08, 2022
5.201
5.243
5.175
5.243
44,651
+0.08(+1.48%)
Nov 07, 2022
5.158
5.203
5.150
5.167
67,759
+0.00(+0.00%)
Nov 04, 2022
5.124
5.190
5.124
5.167
53,508
+0.07(+1.34%)
Nov 03, 2022
5.116
5.129
5.073
5.099
37,537
-0.01(-0.17%)
Nov 02, 2022
5.175
5.192
5.107
5.107
31,168
-0.09(-1.80%)
Nov 01, 2022
5.235
5.260
5.192
5.201
58,925
+0.05(+0.99%)
Oct 31, 2022
5.175
5.175
5.105
5.150
65,046
-0.03(-0.49%)
Oct 28, 2022
5.022
5.205
5.022
5.175
44,621
+0.07(+1.33%)
Oct 27, 2022
5.107
5.154
5.082
5.107
48,427
+0.03(+0.50%)
Oct 26, 2022
5.201
5.252
5.082
5.082
53,591
-0.09(-1.65%)
Oct 25, 2022
5.048
5.201
5.031
5.167
68,319
+0.11(+2.19%)
Oct 24, 2022
5.056
5.065
5.011
5.056
55,253
+0.03(+0.68%)
Oct 21, 2022
5.022
5.078
5.014
5.022
34,554
+0.00(+0.00%)
Oct 20, 2022
5.031
5.073
4.980
5.022
55,397
-0.02(-0.34%)
Oct 19, 2022
5.082
5.124
5.039
5.039
24,963
-0.10(-1.99%)
Oct 18, 2022
5.133
5.141
5.073
5.141
45,535
+0.04(+0.83%)
Oct 17, 2022
5.184
5.277
5.099
5.099
52,041
-0.05(-0.99%)
Oct 14, 2022
5.269
5.269
5.116
5.150
48,553
-0.04(-0.82%)
Oct 13, 2022
5.158
5.252
5.158
5.192
22,735
-0.04(-0.81%)
Oct 12, 2022
5.226
5.260
5.201
5.235
30,818
+0.05(+0.99%)
Oct 11, 2022
5.286
5.300
5.184
5.184
29,115
-0.09(-1.77%)
Oct 10, 2022
5.252
5.312
5.252
5.277
33,777
+0.04(+0.81%)
Oct 07, 2022
5.303
5.320
5.184
5.235
44,293
-0.07(-1.28%)
Oct 06, 2022
5.295
5.346
5.265
5.303
36,974
+0.02(+0.32%)
Oct 05, 2022
5.346
5.365
5.248
5.286
57,615
-0.08(-1.43%)
Oct 04, 2022
5.380
5.439
5.354
5.363
64,795
+0.00(+0.00%)
Oct 03, 2022
5.277
5.397
5.277
5.363
6,098
+0.12(+2.27%)
Sep 30, 2022
5.269
5.269
5.201
5.243
80,917
-0.04(-0.81%)
Sep 29, 2022
5.286
5.439
5.209
5.286
53,419
-0.03(-0.64%)
Sep 28, 2022
5.178
5.345
5.178
5.320
40,219
+0.14(+2.74%)
Sep 27, 2022
5.237
5.237
5.145
5.178
51,894
-0.04(-0.80%)
Sep 26, 2022
5.303
5.495
5.149
5.220
147,192
-0.08(-1.57%)
Sep 23, 2022
5.404
5.404
5.270
5.303
170,814
-0.12(-2.16%)
Sep 22, 2022
5.470
5.470
5.395
5.420
36,472
-0.04(-0.76%)
Sep 21, 2022
5.454
5.487
5.437
5.462
69,882
+0.02(+0.31%)
Sep 20, 2022
5.504
5.504
5.437
5.445
47,574
-0.08(-1.51%)
Sep 19, 2022
5.537
5.537
5.495
5.529
47,144
-0.01(-0.15%)
Sep 16, 2022
5.520
5.546
5.495
5.537
35,577
-0.01(-0.15%)
Sep 15, 2022
5.562
5.587
5.529
5.546
12,022
-0.03(-0.45%)
Sep 14, 2022
5.579
5.591
5.487
5.571
63,451
+0.01(+0.15%)
Sep 13, 2022
5.587
5.601
5.554
5.562
36,233
-0.08(-1.33%)
Sep 12, 2022
5.721
5.721
5.612
5.637
53,920
+0.00(+0.00%)
Sep 09, 2022
5.612
5.708
5.604
5.637
57,474
+0.03(+0.45%)
Sep 08, 2022
5.604
5.646
5.554
5.612
82,350
+0.03(+0.60%)
Sep 07, 2022
5.504
5.583
5.504
5.579
58,685
+0.08(+1.37%)
Sep 06, 2022
5.562
5.571
5.479
5.504
42,058
-0.03(-0.60%)
Sep 02, 2022
5.571
5.612
5.537
5.537
45,436
-0.03(-0.60%)
Sep 01, 2022
5.629
5.637
5.562
5.571
62,507
-0.07(-1.19%)
Aug 31, 2022
5.671
5.688
5.612
5.637
52,544
+0.00(+0.00%)
Aug 30, 2022
5.704
5.704
5.621
5.637
57,414
-0.09(-1.60%)
Aug 29, 2022
5.713
5.729
5.704
5.729
32,725
+0.03(+0.44%)
Aug 26, 2022
5.796
5.796
5.704
5.704
56,641
-0.09(-1.59%)
Aug 25, 2022
5.779
5.822
5.771
5.796
32,411
+0.03(+0.43%)
Aug 24, 2022
5.771
5.804
5.750
5.771
33,439
+0.02(+0.29%)
Aug 23, 2022
5.654
5.796
5.654
5.754
32,741
+0.09(+1.62%)
Aug 22, 2022
5.646
5.704
5.646
5.662
25,338
-0.03(-0.59%)
Aug 19, 2022
5.813
5.821
5.688
5.696
49,060
-0.13(-2.29%)
Aug 18, 2022
5.829
5.829
5.788
5.829
55,638
+0.01(+0.14%)
Aug 17, 2022
5.855
5.855
5.796
5.821
60,554
-0.03(-0.57%)
Aug 16, 2022
5.846
5.871
5.846
5.855
73,025
-0.01(-0.14%)
Aug 15, 2022
5.846
5.896
5.821
5.863
50,939
-0.03(-0.43%)
Aug 12, 2022
5.863
5.898
5.863
5.888
34,540
+0.06(+1.00%)
Aug 11, 2022
5.880
5.930
5.796
5.829
76,687
-0.03(-0.43%)
Aug 10, 2022
5.838
5.896
5.821
5.855
91,807
+0.09(+1.59%)
Aug 09, 2022
5.788
5.813
5.763
5.763
56,344
-0.05(-0.86%)
Aug 08, 2022
5.838
5.913
5.813
5.813
175,505
-0.01(-0.14%)
Aug 05, 2022
5.813
5.838
5.788
5.821
29,330
+0.03(+0.43%)
Aug 04, 2022
5.779
5.828
5.775
5.796
95,991
+0.02(+0.29%)
Aug 03, 2022
5.738
5.804
5.738
5.779
100,348
+0.08(+1.47%)
Aug 02, 2022
5.637
5.813
5.637
5.696
161,253
-0.08(-1.30%)
Aug 01, 2022
5.779
5.804
5.729
5.771
36,581
-0.01(-0.14%)
Jul 29, 2022
5.729
5.905
5.704
5.779
120,484
+0.12(+2.07%)
Jul 28, 2022
5.604
5.690
5.598
5.662
64,984
+0.06(+1.04%)
Jul 27, 2022
5.554
5.629
5.529
5.604
94,757
+0.05(+0.90%)
Jul 26, 2022
5.529
5.562
5.491
5.554
28,733
+0.03(+0.61%)
Jul 25, 2022
5.529
5.554
5.516
5.520
31,877
+0.00(+0.00%)
Jul 22, 2022
5.529
5.554
5.487
5.520
71,198
+0.00(+0.00%)
Jul 21, 2022
5.479
5.562
5.473
5.520
43,815
+0.05(+0.92%)
Jul 20, 2022
5.362
5.520
5.345
5.470
94,808
+0.10(+1.87%)
Jul 19, 2022
5.345
5.387
5.295
5.370
39,166
+0.06(+1.10%)
Jul 18, 2022
5.337
5.353
5.287
5.312
34,837
-0.01(-0.16%)
Jul 15, 2022
5.320
5.337
5.295
5.320
65,041
+0.05(+0.95%)
Jul 14, 2022
5.312
5.328
5.243
5.270
92,484
-0.08(-1.41%)
Jul 13, 2022
5.387
5.393
5.337
5.345
109,740
-0.08(-1.54%)
Jul 12, 2022
5.404
5.429
5.378
5.429
58,650
+0.03(+0.46%)
Jul 11, 2022
5.387
5.437
5.362
5.404
57,048
-0.03(-0.61%)
Jul 08, 2022
5.395
5.529
5.387
5.437
237,999
-0.01(-0.15%)
Jul 07, 2022
5.445
5.470
5.429
5.445
31,557
+0.02(+0.31%)
Jul 06, 2022
5.479
5.504
5.429
5.429
60,763
-0.05(-0.91%)
Jul 05, 2022
5.604
5.604
5.462
5.479
58,058
-0.14(-2.53%)
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.