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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 3.338 3.353 3.301 3.346 180,530 -0.02(-0.66%)
Aug 28, 2009 3.350 3.368 3.327 3.368 66,067 +0.01(+0.44%)
Aug 27, 2009 3.346 3.387 3.305 3.353 76,938 -0.01(-0.33%)
Aug 26, 2009 3.346 3.376 3.346 3.364 83,604 +0.01(+0.22%)
Aug 25, 2009 3.331 3.372 3.331 3.357 119,188 +0.02(+0.56%)
Aug 24, 2009 3.357 3.357 3.327 3.338 86,856 -0.01(-0.33%)
Aug 21, 2009 3.350 3.372 3.313 3.350 201,924 +0.00(+0.11%)
Aug 20, 2009 3.316 3.346 3.309 3.346 82,214 +0.04(+1.12%)
Aug 19, 2009 3.283 3.309 3.257 3.309 48,463 +0.02(+0.68%)
Aug 18, 2009 3.242 3.294 3.242 3.287 125,811 +0.06(+1.96%)
Aug 17, 2009 3.246 3.275 3.216 3.223 112,538 -0.08(-2.47%)
Aug 14, 2009 3.357 3.368 3.305 3.305 144,320 -0.04(-1.11%)
Aug 13, 2009 3.324 3.342 3.279 3.342 107,907 +0.03(+0.89%)
Aug 12, 2009 3.301 3.313 3.290 3.313 98,035 +0.01(+0.34%)
Aug 11, 2009 3.283 3.301 3.268 3.301 132,229 +0.02(+0.56%)
Aug 10, 2009 3.290 3.316 3.272 3.283 176,099 -0.01(-0.23%)
Aug 07, 2009 3.301 3.327 3.287 3.290 123,620 +0.00(+0.00%)
Aug 06, 2009 3.298 3.313 3.279 3.290 82,128 -0.01(-0.45%)
Aug 05, 2009 3.268 3.309 3.268 3.305 95,268 +0.04(+1.36%)
Aug 04, 2009 3.413 3.413 3.257 3.261 104,990 +0.00(+0.00%)
Aug 03, 2009 3.257 3.261 3.242 3.261 59,930 +0.02(+0.69%)
Jul 31, 2009 3.235 3.261 3.227 3.238 147,839 +0.01(+0.35%)
Jul 30, 2009 3.205 3.242 3.190 3.227 210,250 +0.02(+0.69%)
Jul 29, 2009 3.172 3.205 3.172 3.205 121,946 +0.00(+0.01%)
Jul 28, 2009 3.187 3.220 3.183 3.205 216,400 +0.01(+0.22%)
Jul 27, 2009 3.168 3.198 3.168 3.198 86,713 +0.03(+1.08%)
Jul 24, 2009 3.142 3.168 3.138 3.163 193,482 +0.03(+0.92%)
Jul 23, 2009 3.120 3.164 3.120 3.135 448,177 +0.02(+0.71%)
Jul 22, 2009 3.127 3.153 3.109 3.112 316,209 -0.04(-1.18%)
Jul 21, 2009 3.146 3.164 3.116 3.150 210,509 +0.02(+0.59%)
Jul 20, 2009 3.112 3.142 3.098 3.131 141,958 +0.04(+1.44%)
Jul 17, 2009 3.124 3.124 3.087 3.087 130,083 -0.01(-0.48%)
Jul 16, 2009 3.105 3.127 3.094 3.101 151,404 +0.00(+0.12%)
Jul 15, 2009 3.075 3.105 3.072 3.098 279,869 +0.02(+0.60%)
Jul 14, 2009 3.075 3.087 3.057 3.079 136,021 +0.03(+0.85%)
Jul 13, 2009 3.053 3.087 3.053 3.053 114,160 -0.00(-0.12%)
Jul 10, 2009 3.061 3.071 3.053 3.057 247,985 +0.01(+0.24%)
Jul 09, 2009 3.049 3.064 3.038 3.049 73,203 -0.01(-0.24%)
Jul 08, 2009 3.046 3.083 3.042 3.057 100,434 +0.01(+0.36%)
Jul 07, 2009 3.057 3.068 3.042 3.046 178,023 -0.01(-0.48%)
Jul 06, 2009 3.064 3.094 3.061 3.061 127,536 -0.01(-0.48%)
Jul 02, 2009 3.075 3.085 3.053 3.075 238,666 -0.02(-0.60%)
Jul 01, 2009 3.079 3.102 3.075 3.094 102,107 +0.02(+0.72%)
Jun 30, 2009 3.061 3.087 3.061 3.072 146,301 +0.01(+0.48%)
Jun 29, 2009 3.064 3.098 3.049 3.057 113,011 -0.01(-0.24%)
Jun 26, 2009 3.001 3.064 3.001 3.064 108,398 -0.02(-0.60%)
Jun 25, 2009 3.076 3.083 3.068 3.083 101,619 +0.03(+0.97%)
Jun 24, 2009 3.020 3.057 3.020 3.053 122,637 +0.06(+1.98%)
Jun 23, 2009 3.005 3.083 2.979 2.994 642,029 -0.01(-0.25%)
Jun 22, 2009 3.094 3.094 2.990 3.001 281,313 -0.08(-2.53%)
Jun 19, 2009 3.064 3.083 3.053 3.079 72,034 +0.03(+0.85%)
Jun 18, 2009 3.046 3.068 3.038 3.053 105,211 -0.01(-0.36%)
Jun 17, 2009 3.087 3.087 3.046 3.064 74,193 -0.02(-0.60%)
Jun 16, 2009 3.024 3.087 3.020 3.083 196,866 +0.06(+1.96%)
Jun 15, 2009 3.120 3.120 2.979 3.024 659,363 -0.11(-3.66%)
Jun 12, 2009 3.157 3.157 3.120 3.138 109,367 -0.01(-0.24%)
Jun 11, 2009 3.112 3.164 3.112 3.146 184,120 +0.01(+0.35%)
Jun 10, 2009 3.124 3.153 3.112 3.135 226,510 -0.01(-0.35%)
Jun 09, 2009 3.112 3.146 3.075 3.146 202,310 +0.06(+2.04%)
Jun 08, 2009 3.079 3.087 3.009 3.083 290,435 -0.04(-1.19%)
Jun 05, 2009 3.183 3.183 3.116 3.120 163,857 -0.06(-1.86%)
Jun 04, 2009 3.146 3.183 3.087 3.179 217,993 +0.06(+1.90%)
Jun 03, 2009 3.131 3.138 3.061 3.120 122,038 -0.03(-0.94%)
Jun 02, 2009 3.124 3.157 3.112 3.150 157,776 +0.00(+0.00%)
Jun 01, 2009 3.098 3.150 3.090 3.150 316,970 +0.07(+2.36%)
May 29, 2009 3.049 3.083 3.038 3.077 139,233 +0.02(+0.78%)
May 28, 2009 3.027 3.053 2.986 3.053 140,849 +0.06(+1.85%)
May 27, 2009 3.016 3.038 2.986 2.998 335,662 -0.03(-0.86%)
May 26, 2009 2.931 3.027 2.931 3.024 139,977 +0.05(+1.62%)
May 22, 2009 2.923 2.986 2.920 2.975 108,595 +0.05(+1.65%)
May 21, 2009 2.935 2.953 2.905 2.927 320,584 -0.03(-1.13%)
May 20, 2009 2.972 2.990 2.938 2.961 293,957 +0.01(+0.38%)
May 19, 2009 2.931 2.990 2.905 2.949 349,699 +0.02(+0.63%)
May 18, 2009 2.864 2.931 2.864 2.931 175,794 +0.09(+3.13%)
May 15, 2009 2.849 2.860 2.842 2.842 89,131 -0.01(-0.26%)
May 14, 2009 2.868 2.868 2.835 2.849 208,728 -0.01(-0.52%)
May 13, 2009 2.890 2.905 2.864 2.864 151,053 -0.04(-1.28%)
May 12, 2009 2.927 2.946 2.898 2.901 207,173 +0.00(+0.00%)
May 11, 2009 2.916 2.931 2.901 2.901 210,816 -0.04(-1.26%)
May 08, 2009 2.868 2.957 2.868 2.938 478,762 +0.08(+2.72%)
May 07, 2009 2.879 2.905 2.857 2.860 227,671 +0.01(+0.26%)
May 06, 2009 2.831 2.860 2.827 2.853 370,161 +0.03(+1.18%)
May 05, 2009 2.823 2.849 2.816 2.820 514,552 -0.03(-1.04%)
May 04, 2009 2.853 2.890 2.846 2.849 645,818 +0.06(+1.99%)
May 01, 2009 2.827 2.853 2.794 2.794 315,159 -0.01(-0.40%)
Apr 30, 2009 2.768 2.849 2.768 2.805 340,984 +0.03(+1.20%)
Apr 29, 2009 2.757 2.786 2.749 2.772 244,625 +0.04(+1.35%)
Apr 28, 2009 2.753 2.805 2.723 2.735 209,281 -0.03(-1.20%)
Apr 27, 2009 2.772 2.794 2.742 2.768 232,712 -0.03(-1.06%)
Apr 24, 2009 2.846 2.846 2.746 2.797 222,127 -0.01(-0.26%)
Apr 23, 2009 2.801 2.812 2.779 2.805 267,479 +0.01(+0.40%)
Apr 22, 2009 2.835 2.849 2.742 2.794 307,958 -0.04(-1.31%)
Apr 21, 2009 2.738 2.853 2.709 2.831 360,621 +0.09(+3.24%)
Apr 20, 2009 2.816 2.816 2.727 2.742 360,588 -0.09(-3.14%)
Apr 17, 2009 2.838 2.853 2.816 2.831 173,826 +0.01(+0.52%)
Apr 16, 2009 2.860 2.872 2.816 2.816 244,951 -0.03(-1.17%)
Apr 15, 2009 2.820 2.853 2.820 2.849 201,346 +0.03(+0.92%)
Apr 14, 2009 2.801 2.823 2.775 2.823 128,383 -0.01(-0.26%)
Apr 13, 2009 2.768 2.831 2.727 2.831 175,367 +0.01(+0.39%)
Apr 09, 2009 2.760 2.820 2.755 2.820 418,705 +0.09(+3.12%)
Apr 08, 2009 2.664 2.735 2.664 2.735 292,446 +0.02(+0.82%)
Apr 07, 2009 2.683 2.727 2.675 2.712 98,207 +0.01(+0.55%)
Apr 06, 2009 2.690 2.748 2.690 2.697 93,935 -0.06(-2.02%)
Apr 03, 2009 2.668 2.757 2.668 2.753 224,467 +0.05(+1.92%)
Apr 02, 2009 2.672 2.723 2.672 2.701 195,994 +0.05(+1.89%)
Apr 01, 2009 2.575 2.668 2.575 2.651 130,820 +0.01(+0.49%)
Mar 31, 2009 2.564 2.660 2.564 2.638 244,104 +0.08(+3.19%)
Mar 30, 2009 2.634 2.646 2.538 2.557 160,354 -0.17(-6.38%)
Mar 26, 2009 2.731 2.757 2.694 2.731 167,314 +0.00(+0.00%)
Mar 25, 2009 2.697 2.742 2.694 2.731 268,048 +0.03(+1.24%)
Mar 24, 2009 2.672 2.709 2.649 2.697 232,353 +0.02(+0.69%)
Mar 23, 2009 2.660 2.686 2.660 2.679 352,845 +0.03(+1.26%)
Mar 20, 2009 2.690 2.690 2.638 2.646 237,675 -0.04(-1.38%)
Mar 19, 2009 2.775 2.775 2.653 2.683 286,970 -0.06(-2.03%)
Mar 18, 2009 2.627 2.760 2.581 2.738 575,286 +0.11(+4.08%)
Mar 17, 2009 2.583 2.631 2.568 2.631 163,865 +0.04(+1.43%)
Mar 16, 2009 2.605 2.612 2.560 2.594 272,531 +0.03(+1.16%)
Mar 13, 2009 2.483 2.583 2.475 2.564 0 +0.09(+3.75%)
Mar 12, 2009 2.360 2.480 2.360 2.471 255,129 +0.10(+4.38%)
Mar 11, 2009 2.312 2.394 2.312 2.368 554,311 +0.04(+1.91%)
Mar 10, 2009 2.242 2.345 2.242 2.323 309,038 +0.11(+5.20%)
Mar 09, 2009 2.301 2.333 2.205 2.208 437,257 -0.11(-4.79%)
Mar 06, 2009 2.349 2.390 2.305 2.320 0 -0.03(-1.42%)
Mar 05, 2009 2.412 2.412 2.342 2.353 176,255 -0.09(-3.64%)
Mar 04, 2009 2.412 2.494 2.390 2.442 336,374 +0.07(+2.81%)
Mar 02, 2009 2.379 2.446 2.364 2.375 526,168 -0.12(-4.75%)
Feb 27, 2009 2.460 2.546 2.453 2.494 0 -0.09(-3.44%)
Feb 26, 2009 2.546 2.631 2.546 2.583 166,043 +0.03(+1.16%)
Feb 25, 2009 2.442 2.560 2.442 2.553 245,718 +0.09(+3.45%)
Feb 24, 2009 2.442 2.476 2.390 2.468 489,121 +0.08(+3.42%)
Feb 23, 2009 2.501 2.531 2.338 2.386 522,033 -0.11(-4.59%)
Feb 20, 2009 2.590 2.590 2.486 2.501 0 -0.12(-4.53%)
Feb 19, 2009 2.649 2.679 2.575 2.620 312,560 -0.01(-0.42%)
Feb 18, 2009 2.738 2.742 2.631 2.631 330,383 -0.13(-4.57%)
Feb 17, 2009 2.853 2.868 2.753 2.757 358,041 -0.10(-3.63%)
Feb 13, 2009 2.842 2.883 2.842 2.860 158,057 +0.01(+0.52%)
Feb 12, 2009 2.860 2.868 2.838 2.846 197,562 -0.01(-0.39%)
Feb 11, 2009 2.838 2.886 2.823 2.857 184,665 -0.00(-0.13%)
Feb 10, 2009 2.875 2.879 2.835 2.860 174,744 -0.01(-0.52%)
Feb 09, 2009 2.838 2.879 2.820 2.875 242,355 +0.01(+0.52%)
Feb 06, 2009 2.805 2.860 2.790 2.860 0 +0.03(+0.92%)
Feb 05, 2009 2.835 2.857 2.801 2.835 199,919 -0.02(-0.78%)
Feb 04, 2009 2.868 2.886 2.853 2.857 224,297 -0.02(-0.64%)
Feb 03, 2009 2.864 2.886 2.835 2.875 208,317 +0.02(+0.65%)
Feb 02, 2009 2.816 2.868 2.757 2.857 183,574 +0.02(+0.78%)
Jan 30, 2009 2.809 2.898 2.797 2.835 0 +0.03(+1.19%)
Jan 29, 2009 2.816 2.827 2.775 2.801 171,875 -0.03(-0.92%)
Jan 28, 2009 2.772 2.835 2.757 2.827 216,041 +0.08(+2.83%)
Jan 27, 2009 2.779 2.794 2.746 2.749 180,789 -0.01(-0.54%)
Jan 26, 2009 2.794 2.805 2.753 2.764 348,606 -0.05(-1.71%)
Jan 23, 2009 2.768 2.827 2.757 2.812 223,814 +0.04(+1.33%)
Jan 22, 2009 2.742 2.816 2.742 2.775 292,321 -0.00(-0.13%)
Jan 21, 2009 2.746 2.779 2.716 2.779 248,149 +0.07(+2.74%)
Jan 20, 2009 2.779 2.812 2.694 2.705 432,234 -0.02(-0.82%)
Jan 16, 2009 2.742 2.753 2.679 2.727 0 +0.04(+1.38%)
Jan 15, 2009 2.668 2.720 2.579 2.690 440,137 -0.00(-0.14%)
Jan 14, 2009 2.709 2.779 2.675 2.694 274,552 -0.08(-2.94%)
Jan 13, 2009 2.697 2.775 2.686 2.775 190,243 +0.04(+1.49%)
Jan 12, 2009 2.753 2.786 2.723 2.735 353,337 +0.00(+0.00%)
Jan 09, 2009 2.723 2.801 2.705 2.735 458,292 +0.00(+0.00%)
Jan 08, 2009 2.631 2.760 2.605 2.735 333,433 +0.04(+1.65%)
Jan 07, 2009 2.757 2.772 2.638 2.690 505,702 -0.07(-2.68%)
Jan 06, 2009 2.672 2.764 2.664 2.764 363,538 +0.11(+4.04%)
Jan 05, 2009 2.738 2.753 2.605 2.657 739,940 -0.06(-2.05%)
Jan 02, 2009 2.653 2.716 2.645 2.712 0 +0.09(+3.54%)
Jan 01, 2009 2.597 2.683 2.571 2.620 0 +0.00(+0.00%)
Dec 31, 2008 2.597 2.683 2.571 2.620 347,666 +0.05(+1.87%)
Dec 30, 2008 2.571 2.594 2.534 2.571 432,353 -0.02(-0.72%)
Dec 29, 2008 2.597 2.683 2.575 2.590 503,632 -0.09(-3.32%)
Dec 26, 2008 2.686 2.690 2.638 2.679 0 +0.02(+0.84%)
Dec 24, 2008 2.594 2.660 2.545 2.657 183,248 +0.12(+4.67%)
Dec 23, 2008 2.520 2.583 2.514 2.538 131,090 +0.04(+1.48%)
Dec 22, 2008 2.497 2.560 2.483 2.501 234,496 +0.01(+0.60%)
Dec 19, 2008 2.501 2.534 2.468 2.486 115,475 +0.04(+1.51%)
Dec 18, 2008 2.357 2.512 2.357 2.449 238,798 +0.08(+3.28%)
Dec 17, 2008 2.227 2.390 2.227 2.371 315,205 -0.03(-1.23%)
Dec 16, 2008 2.353 2.401 2.353 2.401 514,616 +0.06(+2.37%)
Dec 15, 2008 2.320 2.401 2.320 2.345 310,800 +0.02(+0.80%)
Dec 12, 2008 2.327 2.379 2.301 2.327 0 -0.04(-1.87%)
Dec 11, 2008 2.327 2.408 2.327 2.371 519,661 +0.04(+1.91%)
Dec 10, 2008 2.305 2.390 2.297 2.327 249,437 +0.05(+2.11%)
Dec 09, 2008 2.397 2.397 2.279 2.279 281,477 -0.14(-5.67%)
Dec 08, 2008 2.371 2.471 2.368 2.416 508,938 +0.11(+4.82%)
Dec 05, 2008 2.290 2.316 2.260 2.305 0 +0.00(+0.00%)
Dec 04, 2008 2.345 2.371 2.305 2.305 168,545 -0.07(-2.81%)
Dec 03, 2008 2.349 2.401 2.334 2.371 239,392 +0.01(+0.31%)
Dec 02, 2008 2.327 2.446 2.279 2.364 409,408 +0.08(+3.40%)
Dec 01, 2008 2.438 2.442 2.279 2.286 363,220 -0.10(-4.04%)
Nov 28, 2008 2.320 2.383 2.320 2.383 62,283 +0.06(+2.72%)
Nov 26, 2008 2.245 2.327 2.238 2.320 128,810 +0.07(+3.13%)
Nov 25, 2008 2.290 2.327 2.242 2.249 134,488 -0.02(-0.82%)
Nov 24, 2008 2.149 2.294 2.138 2.268 132,197 +0.27(+13.33%)
Nov 21, 2008 2.060 2.064 1.934 2.001 249,445 +0.00(+0.00%)
Nov 20, 2008 2.042 2.116 2.001 2.001 319,364 -0.13(-6.25%)
Nov 19, 2008 2.175 2.175 2.119 2.134 191,809 -0.10(-4.32%)
Nov 18, 2008 2.260 2.308 2.223 2.231 121,690 -0.04(-1.63%)
Nov 17, 2008 2.268 2.304 2.097 2.268 355,301 -0.05(-2.08%)
Nov 14, 2008 2.312 2.371 2.260 2.316 0 -0.04(-1.73%)
Nov 13, 2008 2.308 2.401 2.242 2.357 229,970 +0.04(+1.76%)
Nov 12, 2008 2.371 2.386 2.316 2.316 191,792 -0.13(-5.16%)
Nov 11, 2008 2.497 2.501 2.438 2.442 278,387 -0.12(-4.77%)
Nov 10, 2008 2.571 2.575 2.564 2.564 116,187 +0.00(+0.00%)
Nov 07, 2008 2.594 2.594 2.546 2.564 0 -0.02(-0.86%)
Nov 06, 2008 2.568 2.620 2.546 2.586 309,254 -0.04(-1.69%)
Nov 05, 2008 2.612 2.664 2.586 2.631 167,991 +0.00(+0.00%)
Nov 04, 2008 2.538 2.638 2.538 2.631 215,353 +0.13(+5.18%)
Nov 03, 2008 2.471 2.534 2.471 2.501 309,726 +0.01(+0.60%)
Oct 31, 2008 2.468 2.490 2.446 2.486 0 +0.03(+1.36%)
Oct 30, 2008 2.375 2.479 2.375 2.453 169,651 +0.10(+4.25%)
Oct 29, 2008 2.223 2.360 2.223 2.353 201,708 +0.11(+4.96%)
Oct 28, 2008 2.223 2.249 2.153 2.242 247,305 +0.10(+4.85%)
Oct 27, 2008 2.153 2.190 2.086 2.138 131,840 -0.04(-1.70%)
Oct 24, 2008 2.097 2.197 2.082 2.175 0 -0.02(-1.01%)
Oct 23, 2008 2.234 2.242 2.116 2.197 339,065 -0.04(-1.66%)
Oct 22, 2008 2.408 2.408 2.086 2.234 389,129 -0.22(-8.91%)
Oct 21, 2008 2.460 2.460 2.412 2.453 160,005 -0.05(-1.93%)
Oct 20, 2008 2.494 2.553 2.486 2.501 166,593 +0.10(+4.01%)
Oct 17, 2008 2.408 2.471 2.379 2.405 0 -0.10(-3.85%)
Oct 16, 2008 2.368 2.516 2.286 2.501 261,414 +0.08(+3.37%)
Oct 15, 2008 2.531 2.531 2.357 2.420 265,592 -0.15(-5.77%)
Oct 14, 2008 2.597 2.627 2.512 2.568 458,235 +0.04(+1.46%)
Oct 13, 2008 2.179 2.538 2.179 2.531 324,027 +0.43(+20.67%)
Oct 10, 2008 2.049 2.145 1.593 2.097 0 -0.04(-1.74%)
Oct 09, 2008 2.308 2.371 2.127 2.134 384,425 -0.17(-7.54%)
Oct 08, 2008 2.353 2.386 2.194 2.308 958,926 -0.08(-3.41%)
Oct 07, 2008 2.609 2.664 2.334 2.390 1,187,939 -0.21(-8.12%)
Oct 06, 2008 2.742 2.742 2.479 2.601 662,723 -0.18(-6.40%)
Oct 03, 2008 2.779 2.838 2.753 2.779 0 +0.02(+0.67%)
Oct 02, 2008 2.812 2.857 2.705 2.760 153,777 -0.09(-3.12%)
Oct 01, 2008 2.675 2.849 2.601 2.849 293,271 +0.17(+6.36%)
Sep 30, 2008 2.846 2.846 2.620 2.679 206,601 +0.09(+3.49%)
Sep 29, 2008 2.849 2.872 2.371 2.589 543,861 -0.33(-11.46%)
Sep 26, 2008 2.964 2.964 2.901 2.923 0 -0.12(-3.90%)
Sep 25, 2008 3.016 3.057 3.001 3.042 187,571 +0.06(+1.86%)
Sep 24, 2008 3.012 3.020 2.986 2.986 92,143 +0.00(+0.00%)
Sep 23, 2008 2.968 3.011 2.942 2.986 248,832 +0.04(+1.51%)
Sep 22, 2008 2.964 2.986 2.942 2.942 310,814 +0.02(+0.76%)
Sep 19, 2008 2.749 2.961 2.749 2.920 0 +0.17(+6.06%)
Sep 18, 2008 2.712 2.790 2.557 2.753 478,341 +0.06(+2.34%)
Sep 17, 2008 2.964 2.964 2.690 2.690 417,402 -0.31(-10.48%)
Sep 16, 2008 3.068 3.072 2.979 3.005 509,912 -0.18(-5.59%)
Sep 15, 2008 3.261 3.261 3.127 3.183 327,104 -0.12(-3.70%)
Sep 12, 2008 3.290 3.305 3.290 3.305 0 +0.02(+0.57%)
Sep 11, 2008 3.294 3.294 3.272 3.287 175,829 -0.00(-0.11%)
Sep 10, 2008 3.327 3.338 3.287 3.290 122,805 -0.03(-1.00%)
Sep 09, 2008 3.376 3.376 3.324 3.324 214,282 -0.05(-1.54%)
Sep 08, 2008 3.405 3.405 3.357 3.376 77,140 +0.03(+0.77%)
Sep 05, 2008 3.376 3.383 3.350 3.350 0 -0.05(-1.52%)
Sep 04, 2008 3.420 3.424 3.390 3.401 70,210 -0.02(-0.54%)
Sep 03, 2008 3.390 3.420 3.390 3.420 117,180 +0.01(+0.33%)
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.