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 )

7.320 +0.030 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Aug 31, 2004 3.379 3.394 3.350 3.368 75,027 +0.01(+0.33%)
Aug 30, 2004 3.338 3.372 3.335 3.357 79,885 +0.01(+0.44%)
Aug 27, 2004 3.357 3.361 3.342 3.342 64,502 -0.01(-0.44%)
Aug 26, 2004 3.316 3.357 3.316 3.357 102,825 +0.03(+0.78%)
Aug 25, 2004 3.335 3.342 3.316 3.331 49,658 -0.00(-0.11%)
Aug 24, 2004 3.320 3.335 3.316 3.335 101,746 -0.00(-0.11%)
Aug 23, 2004 3.324 3.342 3.320 3.338 114,160 +0.01(+0.45%)
Aug 20, 2004 3.313 3.331 3.313 3.324 76,646 +0.00(+0.11%)
Aug 19, 2004 3.331 3.331 3.301 3.320 76,377 -0.01(-0.33%)
Aug 18, 2004 3.298 3.331 3.290 3.331 111,461 +0.05(+1.47%)
Aug 17, 2004 3.283 3.287 3.257 3.283 77,186 +0.00(+0.00%)
Aug 16, 2004 3.257 3.294 3.257 3.283 156,532 +0.03(+1.03%)
Aug 13, 2004 3.253 3.261 3.235 3.250 39,672 +0.00(+0.00%)
Aug 12, 2004 3.231 3.253 3.224 3.250 58,294 +0.01(+0.34%)
Aug 11, 2004 3.261 3.275 3.235 3.238 113,621 -0.03(-0.91%)
Aug 10, 2004 3.242 3.268 3.242 3.268 139,260 +0.03(+0.92%)
Aug 09, 2004 3.224 3.238 3.216 3.238 60,993 +0.01(+0.46%)
Aug 06, 2004 3.220 3.246 3.212 3.224 121,987 +0.02(+0.58%)
Aug 05, 2004 3.194 3.209 3.190 3.205 58,025 +0.01(+0.35%)
Aug 04, 2004 3.190 3.201 3.187 3.194 59,644 -0.01(-0.23%)
Aug 03, 2004 3.179 3.216 3.179 3.201 152,214 +0.03(+0.82%)
Aug 02, 2004 3.187 3.224 3.172 3.175 191,887 -0.05(-1.49%)
Jul 30, 2004 3.209 3.227 3.187 3.224 101,746 +0.02(+0.58%)
Jul 29, 2004 3.201 3.224 3.194 3.205 74,218 +0.02(+0.70%)
Jul 28, 2004 3.135 3.198 3.135 3.183 105,524 -0.01(-0.23%)
Jul 27, 2004 3.187 3.205 3.164 3.190 73,678 +0.01(+0.35%)
Jul 26, 2004 3.212 3.216 3.161 3.179 118,478 -0.05(-1.61%)
Jul 23, 2004 3.231 3.238 3.216 3.231 47,229 -0.00(-0.11%)
Jul 22, 2004 3.235 3.238 3.205 3.235 41,022 +0.00(+0.11%)
Jul 21, 2004 3.238 3.238 3.201 3.231 64,232 -0.01(-0.23%)
Jul 20, 2004 3.216 3.238 3.216 3.238 94,729 +0.01(+0.23%)
Jul 19, 2004 3.235 3.235 3.216 3.231 79,885 +0.00(+0.11%)
Jul 16, 2004 3.168 3.242 3.164 3.227 217,256 +0.06(+1.87%)
Jul 15, 2004 3.157 3.168 3.146 3.168 74,218 +0.02(+0.59%)
Jul 14, 2004 3.150 3.161 3.138 3.150 36,434 +0.01(+0.35%)
Jul 13, 2004 3.131 3.161 3.131 3.138 73,138 +0.01(+0.24%)
Jul 12, 2004 3.146 3.146 3.120 3.131 91,760 -0.00(-0.12%)
Jul 09, 2004 3.105 3.142 3.105 3.135 65,311 +0.00(+0.12%)
Jul 08, 2004 3.135 3.157 3.112 3.131 112,001 -0.03(-0.82%)
Jul 07, 2004 3.142 3.164 3.131 3.157 109,033 +0.00(+0.12%)
Jul 06, 2004 3.164 3.172 3.146 3.153 60,723 +0.02(+0.59%)
Jul 02, 2004 3.116 3.150 3.116 3.135 124,416 +0.04(+1.32%)
Jul 01, 2004 3.083 3.120 3.079 3.094 136,021 +0.03(+0.85%)
Jun 30, 2004 3.057 3.083 3.049 3.068 83,663 +0.01(+0.24%)
Jun 29, 2004 3.094 3.101 3.057 3.061 94,189 -0.04(-1.20%)
Jun 28, 2004 3.131 3.142 3.098 3.098 49,658 -0.07(-2.11%)
Jun 25, 2004 3.168 3.172 3.157 3.164 49,118 -0.01(-0.23%)
Jun 24, 2004 3.168 3.175 3.161 3.172 84,473 +0.00(+0.00%)
Jun 23, 2004 3.161 3.179 3.153 3.172 81,504 +0.02(+0.71%)
Jun 22, 2004 3.150 3.168 3.138 3.150 65,311 +0.00(+0.00%)
Jun 21, 2004 3.172 3.172 3.150 3.150 75,837 +0.00(+0.00%)
Jun 18, 2004 3.164 3.179 3.150 3.150 52,087 -0.02(-0.58%)
Jun 17, 2004 3.157 3.179 3.157 3.168 49,388 -0.01(-0.23%)
Jun 16, 2004 3.142 3.183 3.142 3.175 83,663 +0.02(+0.70%)
Jun 15, 2004 3.150 3.187 3.150 3.153 117,399 +0.02(+0.59%)
Jun 14, 2004 3.183 3.205 3.135 3.135 158,691 -0.07(-2.20%)
Jun 10, 2004 3.220 3.235 3.198 3.205 74,487 -0.03(-0.80%)
Jun 09, 2004 3.231 3.250 3.216 3.231 86,632 -0.02(-0.57%)
Jun 08, 2004 3.242 3.250 3.224 3.250 51,008 +0.01(+0.34%)
Jun 07, 2004 3.246 3.246 3.209 3.238 80,695 +0.00(+0.11%)
Jun 04, 2004 3.194 3.238 3.194 3.235 59,104 +0.01(+0.46%)
Jun 03, 2004 3.238 3.242 3.205 3.220 53,976 -0.02(-0.69%)
Jun 02, 2004 3.209 3.242 3.194 3.242 65,851 +0.01(+0.46%)
Jun 01, 2004 3.216 3.231 3.198 3.227 34,275 -0.01(-0.23%)
May 28, 2004 3.261 3.261 3.194 3.235 73,408 +0.01(+0.34%)
May 27, 2004 3.238 3.261 3.209 3.224 60,184 -0.01(-0.23%)
May 26, 2004 3.198 3.231 3.187 3.231 460,421 +0.04(+1.28%)
May 25, 2004 3.168 3.190 3.153 3.190 120,907 +0.06(+1.89%)
May 24, 2004 3.201 3.205 3.127 3.131 179,202 -0.01(-0.24%)
May 21, 2004 3.138 3.146 3.105 3.138 82,584 +0.02(+0.71%)
May 20, 2004 3.083 3.157 3.064 3.116 110,382 +0.03(+0.96%)
May 19, 2004 3.079 3.112 3.064 3.087 187,029 +0.01(+0.48%)
May 18, 2004 3.061 3.083 3.057 3.072 84,473 +0.01(+0.36%)
May 17, 2004 3.031 3.072 3.020 3.061 159,501 +0.01(+0.36%)
May 14, 2004 2.957 3.049 2.957 3.049 119,828 +0.01(+0.49%)
May 13, 2004 2.964 3.042 2.964 3.035 320,891 +0.00(+0.12%)
May 12, 2004 3.020 3.138 2.927 3.031 592,664 +0.07(+2.51%)
May 11, 2004 2.909 2.972 2.890 2.957 420,748 +0.07(+2.31%)
May 10, 2004 2.838 2.912 2.783 2.890 976,709 -0.03(-0.89%)
May 07, 2004 3.020 3.020 2.909 2.916 468,248 -0.13(-4.26%)
May 06, 2004 3.083 3.094 3.042 3.046 277,710 -0.06(-1.79%)
May 05, 2004 3.105 3.109 3.094 3.101 213,478 +0.02(+0.60%)
May 04, 2004 3.101 3.127 3.038 3.083 493,887 -0.04(-1.42%)
May 03, 2004 3.105 3.150 3.094 3.127 248,023 -0.01(-0.47%)
Apr 30, 2004 3.120 3.172 3.038 3.142 250,452 -0.02(-0.70%)
Apr 29, 2004 3.209 3.209 3.116 3.164 214,017 -0.04(-1.27%)
Apr 28, 2004 3.187 3.238 3.187 3.205 189,458 -0.01(-0.23%)
Apr 27, 2004 3.242 3.272 3.201 3.212 171,106 -0.03(-0.80%)
Apr 26, 2004 3.257 3.261 3.212 3.238 180,552 -0.02(-0.57%)
Apr 23, 2004 3.209 3.309 3.209 3.257 190,807 +0.02(+0.57%)
Apr 22, 2004 3.224 3.268 3.209 3.238 268,534 +0.01(+0.23%)
Apr 21, 2004 3.294 3.294 3.209 3.231 327,638 -0.07(-2.02%)
Apr 20, 2004 3.405 3.405 3.298 3.298 173,265 -0.10(-3.05%)
Apr 19, 2004 3.409 3.427 3.357 3.401 196,745 -0.04(-1.29%)
Apr 16, 2004 3.327 3.457 3.327 3.446 236,688 +0.12(+3.56%)
Apr 15, 2004 3.320 3.338 3.283 3.327 267,724 +0.03(+0.79%)
Apr 14, 2004 3.298 3.327 3.279 3.301 393,490 -0.03(-1.00%)
Apr 13, 2004 3.401 3.431 3.187 3.335 939,195 -0.10(-2.81%)
Apr 12, 2004 3.502 3.509 3.372 3.431 420,208 -0.06(-1.70%)
Apr 08, 2004 3.461 3.490 3.446 3.490 188,108 +0.04(+1.18%)
Apr 07, 2004 3.446 3.468 3.409 3.450 325,749 +0.00(+0.00%)
Apr 06, 2004 3.527 3.527 3.420 3.450 370,820 -0.08(-2.21%)
Apr 05, 2004 3.557 3.594 3.509 3.527 213,208 -0.07(-1.86%)
Apr 02, 2004 3.661 3.661 3.550 3.594 197,554 -0.06(-1.72%)
Apr 01, 2004 3.661 3.668 3.650 3.657 116,589 +0.00(+0.00%)
Mar 31, 2004 3.650 3.657 3.635 3.657 184,600 +0.02(+0.51%)
Mar 30, 2004 3.665 3.665 3.620 3.639 118,209 +0.01(+0.31%)
Mar 29, 2004 3.616 3.687 3.613 3.627 169,486 -0.07(-1.81%)
Mar 26, 2004 3.687 3.694 3.668 3.694 121,717 +0.01(+0.30%)
Mar 25, 2004 3.690 3.690 3.668 3.683 248,023 +0.00(+0.00%)
Mar 24, 2004 3.694 3.694 3.642 3.683 243,974 -0.01(-0.30%)
Mar 23, 2004 3.687 3.698 3.657 3.694 314,144 +0.02(+0.50%)
Mar 22, 2004 3.642 3.687 3.639 3.676 173,535 -0.02(-0.50%)
Mar 19, 2004 3.683 3.702 3.668 3.694 216,986 +0.03(+0.71%)
Mar 18, 2004 3.635 3.668 3.635 3.668 173,265 +0.01(+0.30%)
Mar 17, 2004 3.665 3.668 3.635 3.657 163,819 -0.00(-0.10%)
Mar 16, 2004 3.631 3.665 3.631 3.661 255,310 +0.05(+1.33%)
Mar 15, 2004 3.642 3.653 3.613 3.613 251,261 -0.01(-0.20%)
Mar 12, 2004 3.639 3.646 3.616 3.620 153,293 +0.02(+0.51%)
Mar 11, 2004 3.627 3.657 3.594 3.602 262,326 -0.06(-1.72%)
Mar 10, 2004 3.683 3.683 3.642 3.665 223,463 -0.01(-0.30%)
Mar 09, 2004 3.679 3.679 3.661 3.676 204,301 +0.01(+0.20%)
Mar 08, 2004 3.613 3.668 3.613 3.668 370,280 +0.06(+1.64%)
Mar 05, 2004 3.579 3.613 3.572 3.609 203,222 +0.07(+1.88%)
Mar 04, 2004 3.572 3.594 3.539 3.542 173,805 -0.01(-0.31%)
Mar 03, 2004 3.513 3.579 3.513 3.553 278,789 +0.01(+0.31%)
Mar 02, 2004 3.546 3.590 3.535 3.542 306,857 -0.01(-0.31%)
Mar 01, 2004 3.602 3.605 3.542 3.553 224,273 -0.04(-1.03%)
Feb 27, 2004 3.598 3.598 3.550 3.590 320,621 +0.01(+0.31%)
Feb 26, 2004 3.553 3.590 3.520 3.579 293,633 +0.02(+0.62%)
Feb 25, 2004 3.520 3.557 3.520 3.557 257,199 +0.06(+1.59%)
Feb 24, 2004 3.513 3.513 3.453 3.502 276,630 +0.02(+0.53%)
Feb 23, 2004 3.546 3.568 3.464 3.483 460,151 -0.09(-2.49%)
Feb 20, 2004 3.590 3.594 3.539 3.572 256,389 -0.03(-0.93%)
Feb 19, 2004 3.620 3.639 3.598 3.605 182,171 -0.03(-0.92%)
Feb 18, 2004 3.650 3.650 3.613 3.639 305,238 -0.01(-0.41%)
Feb 17, 2004 3.627 3.665 3.627 3.653 473,376 +0.03(+0.72%)
Feb 13, 2004 3.631 3.653 3.624 3.627 189,728 +0.00(+0.10%)
Feb 12, 2004 3.631 3.657 3.613 3.624 296,332 +0.01(+0.31%)
Feb 11, 2004 3.624 3.631 3.602 3.613 303,619 -0.02(-0.51%)
Feb 10, 2004 3.627 3.668 3.616 3.631 304,698 +0.00(+0.10%)
Feb 09, 2004 3.620 3.635 3.602 3.627 235,068 -0.00(-0.10%)
Feb 06, 2004 3.583 3.631 3.583 3.631 317,113 +0.01(+0.31%)
Feb 05, 2004 3.594 3.639 3.579 3.620 492,267 +0.01(+0.31%)
Feb 04, 2004 3.583 3.613 3.583 3.609 346,800 +0.03(+0.72%)
Feb 03, 2004 3.598 3.609 3.583 3.583 286,346 -0.03(-0.92%)
Feb 02, 2004 3.590 3.620 3.564 3.616 283,377 +0.03(+0.93%)
Jan 30, 2004 3.561 3.590 3.557 3.583 220,225 +0.01(+0.42%)
Jan 29, 2004 3.668 3.676 3.520 3.568 589,965 -0.08(-2.23%)
Jan 28, 2004 3.694 3.705 3.650 3.650 389,442 -0.04(-1.00%)
Jan 27, 2004 3.650 3.690 3.627 3.687 665,533 +0.02(+0.50%)
Jan 26, 2004 3.605 3.683 3.602 3.668 1,515,127 -0.05(-1.39%)
Jan 23, 2004 3.713 3.739 3.709 3.720 570,264 +0.02(+0.50%)
Jan 22, 2004 3.698 3.713 3.687 3.702 295,522 +0.00(+0.10%)
Jan 21, 2004 3.694 3.702 3.631 3.698 329,797 +0.00(+0.00%)
Jan 20, 2004 3.705 3.705 3.668 3.698 278,789 -0.01(-0.20%)
Jan 16, 2004 3.668 3.705 3.661 3.705 240,736 +0.06(+1.52%)
Jan 15, 2004 3.705 3.709 3.650 3.650 388,362 -0.06(-1.50%)
Jan 14, 2004 3.739 3.739 3.687 3.705 389,172 -0.03(-0.89%)
Jan 13, 2004 3.742 3.742 3.705 3.739 237,497 +0.00(+0.00%)
Jan 12, 2004 3.724 3.739 3.709 3.739 371,360 +0.05(+1.41%)
Jan 09, 2004 3.683 3.702 3.676 3.687 349,229 +0.00(+0.10%)
Jan 08, 2004 3.676 3.683 3.668 3.683 290,125 +0.01(+0.20%)
Jan 07, 2004 3.639 3.676 3.639 3.676 224,543 +0.04(+1.22%)
Jan 06, 2004 3.631 3.642 3.602 3.631 279,059 +0.01(+0.31%)
Jan 05, 2004 3.613 3.631 3.602 3.620 286,076 +0.03(+0.93%)
Jan 02, 2004 3.613 3.616 3.587 3.587 234,528 -0.03(-0.82%)
Dec 31, 2003 3.602 3.620 3.590 3.616 298,221 +0.03(+0.93%)
Dec 30, 2003 3.594 3.594 3.583 3.583 148,166 +0.00(+0.00%)
Dec 29, 2003 3.561 3.583 3.524 3.583 236,688 +0.02(+0.62%)
Dec 26, 2003 3.557 3.561 3.539 3.561 58,294 +0.01(+0.31%)
Dec 24, 2003 3.553 3.553 3.539 3.550 75,297 +0.00(+0.00%)
Dec 23, 2003 3.542 3.550 3.527 3.550 179,202 +0.01(+0.31%)
Dec 22, 2003 3.524 3.557 3.524 3.539 335,465 -0.08(-2.25%)
Dec 19, 2003 3.609 3.631 3.594 3.620 241,545 +0.01(+0.31%)
Dec 18, 2003 3.598 3.613 3.587 3.609 192,157 +0.03(+0.72%)
Dec 17, 2003 3.576 3.576 3.576 3.583 156,532 +0.06(+1.58%)
Dec 16, 2003 3.527 3.561 3.516 3.527 145,467 +0.02(+0.53%)
Dec 15, 2003 3.502 3.520 3.498 3.509 95,268 -0.01(-0.32%)
Dec 12, 2003 3.527 3.527 3.505 3.520 213,478 +0.01(+0.32%)
Dec 11, 2003 3.527 3.527 3.416 3.509 416,970 -0.02(-0.53%)
Dec 10, 2003 3.553 3.553 3.527 3.527 125,495 -0.01(-0.42%)
Dec 09, 2003 3.531 3.557 3.516 3.542 143,578 -0.01(-0.31%)
Dec 08, 2003 3.520 3.561 3.520 3.553 200,253 +0.04(+1.27%)
Dec 05, 2003 3.509 3.539 3.509 3.509 136,021 +0.00(+0.11%)
Dec 04, 2003 3.520 3.520 3.483 3.505 223,733 -0.01(-0.32%)
Dec 03, 2003 3.513 3.513 3.513 3.516 99,047 +0.00(+0.11%)
Dec 02, 2003 3.483 3.516 3.483 3.513 160,310 +0.02(+0.53%)
Dec 01, 2003 3.494 3.502 3.472 3.494 165,978 -0.00(-0.11%)
Nov 28, 2003 3.472 3.498 3.472 3.498 34,545 +0.01(+0.21%)
Nov 26, 2003 3.487 3.494 3.487 3.490 134,941 +0.00(+0.11%)
Nov 25, 2003 3.461 3.487 3.453 3.487 92,300 +0.04(+1.29%)
Nov 24, 2003 3.498 3.498 3.431 3.442 130,623 -0.04(-1.07%)
Nov 21, 2003 3.435 3.505 3.431 3.479 207,540 +0.03(+0.86%)
Nov 20, 2003 3.390 3.431 3.387 3.450 120,098 +0.05(+1.53%)
Nov 19, 2003 3.368 3.401 3.368 3.398 176,773 +0.01(+0.22%)
Nov 18, 2003 3.398 3.409 3.383 3.390 81,774 -0.01(-0.22%)
Nov 17, 2003 3.427 3.427 3.398 3.398 190,268 -0.02(-0.65%)
Nov 14, 2003 3.390 3.420 3.383 3.420 127,655 +0.02(+0.65%)
Nov 13, 2003 3.379 3.398 3.372 3.398 277,440 +0.03(+0.88%)
Nov 12, 2003 3.357 3.379 3.357 3.368 231,560 +0.00(+0.00%)
Nov 11, 2003 3.372 3.372 3.361 3.368 131,973 -0.01(-0.22%)
Nov 10, 2003 3.390 3.398 3.376 3.376 152,214 -0.03(-0.76%)
Nov 07, 2003 3.387 3.401 3.368 3.401 70,979 +0.01(+0.33%)
Nov 06, 2003 3.383 3.390 3.361 3.390 129,274 +0.00(+0.11%)
Nov 05, 2003 3.372 3.387 3.357 3.387 179,472 +0.01(+0.33%)
Nov 04, 2003 3.372 3.376 3.372 3.376 85,512 +0.01(+0.33%)
Nov 03, 2003 3.357 3.372 3.357 3.364 113,621 +0.01(+0.33%)
Oct 31, 2003 3.346 3.357 3.338 3.353 55,326 +0.01(+0.22%)
Oct 30, 2003 3.338 3.346 3.324 3.346 62,073 -0.01(-0.22%)
Oct 29, 2003 3.357 3.364 3.324 3.353 100,126 +0.00(+0.00%)
Oct 28, 2003 3.346 3.353 3.327 3.353 76,107 +0.02(+0.56%)
Oct 27, 2003 3.335 3.346 3.324 3.335 106,064 -0.01(-0.22%)
Oct 24, 2003 3.331 3.357 3.331 3.342 93,109 +0.01(+0.22%)
Oct 23, 2003 3.324 3.342 3.324 3.335 100,396 +0.01(+0.33%)
Oct 22, 2003 3.342 3.350 3.324 3.324 125,765 -0.03(-0.77%)
Oct 21, 2003 3.346 3.357 3.342 3.350 50,738 +0.01(+0.33%)
Oct 20, 2003 3.353 3.361 3.338 3.338 80,155 -0.01(-0.22%)
Oct 17, 2003 3.346 3.346 3.342 3.346 95,268 -0.01(-0.33%)
Oct 16, 2003 3.357 3.379 3.335 3.357 162,200 +0.00(+0.00%)
Oct 15, 2003 3.335 3.357 3.335 3.357 164,359 +0.01(+0.33%)
Oct 14, 2003 3.331 3.346 3.327 3.346 191,347 +0.01(+0.33%)
Oct 13, 2003 3.342 3.342 3.316 3.335 245,324 -0.00(-0.11%)
Oct 10, 2003 3.338 3.338 3.331 3.338 100,936 +0.00(+0.00%)
Oct 09, 2003 3.361 3.361 3.361 3.338 157,881 +0.00(+0.00%)
Oct 08, 2003 3.316 3.316 3.316 3.338 179,472 +0.02(+0.67%)
Oct 07, 2003 3.294 3.316 3.275 3.316 101,746 +0.02(+0.67%)
Oct 06, 2003 3.261 3.294 3.246 3.294 94,459 +0.01(+0.23%)
Oct 03, 2003 3.275 3.287 3.264 3.287 69,360 -0.01(-0.22%)
Oct 02, 2003 3.298 3.298 3.290 3.294 29,687 +0.01(+0.23%)
Oct 01, 2003 3.287 3.287 3.264 3.287 77,996 +0.01(+0.23%)
Sep 30, 2003 3.261 3.283 3.261 3.279 65,851 +0.02(+0.68%)
Sep 29, 2003 3.257 3.257 3.250 3.257 52,627 -0.00(-0.11%)
Sep 26, 2003 3.279 3.290 3.257 3.261 136,831 -0.06(-1.79%)
Sep 25, 2003 3.313 3.324 3.309 3.320 472,566 +0.02(+0.67%)
Sep 24, 2003 3.290 3.309 3.287 3.298 98,507 +0.00(+0.00%)
Sep 23, 2003 3.268 3.294 3.268 3.298 84,473 +0.03(+0.79%)
Sep 22, 2003 3.298 3.298 3.272 3.272 129,274 -0.04(-1.23%)
Sep 19, 2003 3.316 3.316 3.301 3.313 224,003 +0.02(+0.56%)
Sep 18, 2003 3.316 3.316 3.287 3.294 80,965 -0.02(-0.56%)
Sep 17, 2003 3.283 3.313 3.279 3.313 80,155 +0.03(+0.79%)
Sep 16, 2003 3.313 3.313 3.287 3.287 47,499 -0.04(-1.22%)
Sep 15, 2003 3.309 3.335 3.301 3.327 82,584 +0.02(+0.67%)
Sep 12, 2003 3.275 3.309 3.275 3.305 36,974 +0.03(+0.79%)
Sep 11, 2003 3.253 3.290 3.250 3.279 64,502 +0.02(+0.57%)
Sep 10, 2003 3.261 3.290 3.261 3.261 69,899 +0.00(+0.00%)
Sep 09, 2003 3.268 3.268 3.238 3.261 61,533 -0.00(-0.11%)
Sep 08, 2003 3.242 3.268 3.242 3.264 124,146 +0.03(+0.80%)
Sep 05, 2003 3.227 3.250 3.224 3.238 93,379 +0.01(+0.23%)
Sep 04, 2003 3.224 3.238 3.216 3.231 73,138 +0.01(+0.35%)
Sep 03, 2003 3.209 3.242 3.209 3.220 74,487 +0.01(+0.35%)
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.