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: 7:00 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, 2018 5.880 5.880 5.880 0 +0.00(+0.00%)
Aug 30, 2018 5.914 5.914 5.850 5.880 175,572 -0.03(-0.57%)
Aug 29, 2018 5.907 5.927 5.900 5.914 118,380 +0.01(+0.23%)
Aug 28, 2018 5.907 5.907 5.887 5.900 107,697 +0.01(+0.11%)
Aug 27, 2018 5.894 5.900 5.874 5.894 141,526 +0.01(+0.23%)
Aug 24, 2018 5.854 5.887 5.854 5.880 168,871 +0.05(+0.80%)
Aug 23, 2018 5.867 5.874 5.833 5.833 204,783 -0.03(-0.46%)
Aug 22, 2018 5.874 5.900 5.847 5.860 270,597 +0.01(+0.23%)
Aug 21, 2018 5.833 5.860 5.833 5.847 99,562 +0.03(+0.46%)
Aug 20, 2018 5.854 5.854 5.820 5.820 119,019 -0.01(-0.23%)
Aug 17, 2018 5.847 5.867 5.833 5.833 115,716 -0.01(-0.23%)
Aug 16, 2018 5.833 5.867 5.814 5.847 207,828 +0.04(+0.69%)
Aug 15, 2018 5.827 5.833 5.800 5.807 290,671 -0.03(-0.57%)
Aug 14, 2018 5.833 5.840 5.820 5.840 166,931 +0.03(+0.46%)
Aug 13, 2018 5.807 5.934 5.787 5.813 298,801 -0.02(-0.34%)
Aug 10, 2018 5.894 5.914 5.820 5.833 145,728 -0.07(-1.25%)
Aug 09, 2018 5.934 5.941 5.900 5.907 108,648 -0.01(-0.23%)
Aug 08, 2018 5.934 5.947 5.907 5.920 105,554 +0.00(+0.00%)
Aug 07, 2018 5.947 5.947 5.920 5.920 70,427 -0.02(-0.34%)
Aug 06, 2018 5.994 5.994 5.934 5.941 180,229 -0.01(-0.11%)
Aug 03, 2018 5.934 5.947 5.927 5.947 85,854 +0.03(+0.45%)
Aug 02, 2018 5.927 5.948 5.914 5.920 90,030 -0.03(-0.45%)
Aug 01, 2018 5.934 5.954 5.927 5.947 81,253 -0.03(-0.45%)
Jul 31, 2018 5.987 5.987 5.954 5.974 59,111 +0.01(+0.22%)
Jul 30, 2018 5.974 5.981 5.961 5.961 106,701 -0.03(-0.56%)
Jul 27, 2018 5.974 5.994 5.961 5.994 162,003 +0.03(+0.56%)
Jul 26, 2018 5.961 5.982 5.941 5.961 82,169 -0.01(-0.22%)
Jul 25, 2018 5.961 5.987 5.926 5.974 137,720 +0.01(+0.22%)
Jul 24, 2018 5.974 5.974 5.941 5.961 72,914 +0.00(+0.00%)
Jul 23, 2018 5.961 5.967 5.927 5.961 104,452 +0.00(+0.00%)
Jul 20, 2018 5.987 5.987 5.961 5.961 48,833 -0.03(-0.56%)
Jul 19, 2018 5.947 5.994 5.946 5.994 42,855 +0.05(+0.85%)
Jul 18, 2018 5.947 5.987 5.941 5.944 215,689 -0.01(-0.17%)
Jul 17, 2018 5.967 5.987 5.947 5.954 269,143 -0.03(-0.45%)
Jul 16, 2018 5.987 5.994 5.958 5.981 122,359 +0.00(+0.00%)
Jul 13, 2018 5.987 5.987 5.934 5.981 67,336 +0.03(+0.56%)
Jul 12, 2018 5.941 5.961 5.927 5.947 159,270 +0.01(+0.11%)
Jul 11, 2018 5.914 5.941 5.914 5.941 93,455 +0.02(+0.34%)
Jul 10, 2018 5.934 5.934 5.894 5.920 38,435 +0.01(+0.11%)
Jul 09, 2018 5.907 5.929 5.907 5.914 36,109 +0.01(+0.23%)
Jul 06, 2018 5.880 5.914 5.880 5.900 24,542 +0.05(+0.80%)
Jul 05, 2018 5.867 5.874 5.854 5.854 55,584 +0.01(+0.11%)
Jul 03, 2018 5.847 5.847 5.847 0 +0.01(+0.23%)
Jul 02, 2018 5.833 5.848 5.827 5.833 52,995 -0.03(-0.46%)
Jun 29, 2018 5.867 5.867 5.827 5.860 103,263 +0.02(+0.34%)
Jun 28, 2018 5.840 5.854 5.833 5.840 56,690 +0.01(+0.23%)
Jun 27, 2018 5.866 5.866 5.820 5.827 41,557 -0.01(-0.23%)
Jun 26, 2018 5.840 5.847 5.827 5.840 32,506 +0.03(+0.45%)
Jun 25, 2018 5.847 5.875 5.814 5.814 67,412 -0.04(-0.68%)
Jun 22, 2018 5.833 5.873 5.833 5.853 126,833 +0.05(+0.79%)
Jun 21, 2018 5.820 5.820 5.794 5.807 37,890 +0.01(+0.23%)
Jun 20, 2018 5.807 5.820 5.787 5.794 65,322 -0.01(-0.23%)
Jun 19, 2018 5.767 5.807 5.636 5.807 147,266 +0.02(+0.34%)
Jun 18, 2018 5.794 5.800 5.781 5.787 93,736 -0.04(-0.68%)
Jun 15, 2018 5.860 5.820 5.827 85,409 -0.03(-0.56%)
Jun 14, 2018 5.873 5.886 5.853 5.860 94,860 +0.01(+0.23%)
Jun 13, 2018 5.847 5.860 5.833 5.847 62,840 +0.01(+0.11%)
Jun 12, 2018 5.866 5.879 5.840 5.840 70,629 -0.03(-0.56%)
Jun 11, 2018 5.879 5.886 5.853 5.873 71,239 -0.01(-0.11%)
Jun 08, 2018 5.906 5.912 5.873 5.879 79,149 -0.01(-0.22%)
Jun 07, 2018 5.959 5.959 5.873 5.893 128,960 -0.02(-0.33%)
Jun 06, 2018 5.899 5.912 131,310 -0.03(-0.44%)
Jun 05, 2018 5.932 5.952 5.926 5.939 115,386 +0.00(+0.00%)
Jun 04, 2018 5.965 5.985 5.932 5.939 164,076 -0.03(-0.44%)
Jun 01, 2018 5.959 5.985 5.945 5.965 166,705 +0.01(+0.11%)
May 31, 2018 5.959 5.959 5.945 5.959 46,773 +0.01(+0.11%)
May 30, 2018 5.926 5.972 5.926 5.952 98,840 +0.00(+0.00%)
May 29, 2018 5.959 5.959 5.932 5.952 68,195 +0.01(+0.22%)
May 25, 2018 5.939 5.939 5.939 0 +0.01(+0.11%)
May 24, 2018 5.912 5.956 5.912 5.932 55,324 +0.01(+0.11%)
May 23, 2018 5.906 5.939 5.906 5.926 79,839 +0.02(+0.33%)
May 22, 2018 5.919 5.926 5.906 5.906 37,566 +0.00(+0.00%)
May 21, 2018 5.899 5.919 5.899 5.906 99,938 +0.01(+0.11%)
May 18, 2018 5.919 5.919 5.893 5.899 81,596 -0.02(-0.33%)
May 17, 2018 5.952 5.972 5.906 5.919 50,322 -0.04(-0.66%)
May 16, 2018 5.945 5.965 5.939 5.959 41,864 +0.01(+0.11%)
May 15, 2018 5.965 5.965 5.945 5.952 51,760 -0.02(-0.33%)
May 14, 2018 5.992 6.005 5.972 5.972 104,173 -0.01(-0.22%)
May 11, 2018 6.018 6.051 5.978 5.985 108,169 -0.03(-0.55%)
May 10, 2018 5.952 6.024 5.952 6.018 55,032 +0.08(+1.33%)
May 09, 2018 5.952 5.959 5.919 5.939 96,212 -0.03(-0.44%)
May 08, 2018 5.972 5.972 5.939 5.965 67,415 +0.00(+0.00%)
May 07, 2018 5.985 5.998 5.965 5.965 99,905 -0.03(-0.55%)
May 04, 2018 6.011 6.011 5.978 5.998 79,575 -0.02(-0.33%)
May 03, 2018 5.998 6.057 5.998 6.018 64,210 -0.04(-0.65%)
May 02, 2018 6.077 6.103 6.044 6.057 68,116 -0.06(-0.97%)
May 01, 2018 6.117 6.123 6.092 6.117 29,303 +0.01(+0.11%)
Apr 30, 2018 6.110 6.117 6.110 6.110 45,007 +0.00(+0.00%)
Apr 27, 2018 6.117 6.130 6.110 6.110 33,644 -0.01(-0.11%)
Apr 26, 2018 6.110 6.117 6.104 6.117 58,147 +0.01(+0.11%)
Apr 25, 2018 6.117 6.117 6.097 6.110 43,029 -0.01(-0.11%)
Apr 24, 2018 6.130 6.137 6.111 6.117 67,993 +0.01(+0.22%)
Apr 23, 2018 6.110 6.137 6.104 6.104 49,272 -0.03(-0.43%)
Apr 20, 2018 6.143 6.143 6.104 6.130 48,987 -0.01(-0.21%)
Apr 19, 2018 6.163 6.163 6.143 6.143 65,655 -0.01(-0.21%)
Apr 18, 2018 6.216 6.235 6.156 6.156 80,294 -0.05(-0.85%)
Apr 17, 2018 6.202 6.235 6.202 6.209 58,138 +0.00(+0.00%)
Apr 16, 2018 6.196 6.209 6.196 6.209 96,724 +0.01(+0.21%)
Apr 13, 2018 6.222 6.222 6.183 6.196 66,575 -0.01(-0.11%)
Apr 12, 2018 6.202 6.216 6.202 6.202 46,241 -0.01(-0.11%)
Apr 11, 2018 6.196 6.229 6.189 6.209 75,770 +0.01(+0.21%)
Apr 10, 2018 6.189 6.202 6.189 6.196 54,529 +0.01(+0.11%)
Apr 09, 2018 6.189 6.209 6.177 6.189 79,003 +0.00(+0.00%)
Apr 06, 2018 6.222 6.222 6.183 6.189 90,597 -0.03(-0.42%)
Apr 05, 2018 6.216 6.229 6.199 6.216 68,216 -0.01(-0.11%)
Apr 04, 2018 6.209 6.222 6.196 6.222 24,876 -0.01(-0.11%)
Apr 03, 2018 6.189 6.229 6.183 6.229 43,156 +0.03(+0.53%)
Apr 02, 2018 6.183 6.202 6.183 6.196 64,149 +0.01(+0.11%)
Mar 29, 2018 6.189 6.189 6.189 0 +0.03(+0.54%)
Mar 28, 2018 6.189 6.189 6.143 6.156 73,801 -0.01(-0.21%)
Mar 27, 2018 6.169 6.169 6.157 6.169 65,606 +0.00(+0.00%)
Mar 26, 2018 6.163 6.182 6.147 6.169 99,781 +0.01(+0.11%)
Mar 23, 2018 6.176 6.182 6.144 6.163 90,237 +0.03(+0.42%)
Mar 22, 2018 6.137 6.160 6.137 6.137 81,706 -0.03(-0.42%)
Mar 21, 2018 6.157 6.169 6.150 6.163 37,070 +0.02(+0.32%)
Mar 20, 2018 6.176 6.176 6.144 6.144 83,787 -0.03(-0.53%)
Mar 19, 2018 6.221 6.221 6.150 6.176 106,713 -0.03(-0.52%)
Mar 16, 2018 6.202 6.221 6.202 6.208 29,087 +0.00(+0.00%)
Mar 15, 2018 6.228 6.234 6.208 6.208 24,939 -0.01(-0.21%)
Mar 14, 2018 6.234 6.234 6.215 6.221 17,591 -0.01(-0.10%)
Mar 13, 2018 6.221 6.238 6.221 6.228 26,372 +0.01(+0.21%)
Mar 12, 2018 6.221 6.246 6.215 6.215 105,739 -0.03(-0.42%)
Mar 09, 2018 6.286 6.286 6.228 6.241 93,769 +0.00(+0.00%)
Mar 08, 2018 6.234 6.241 6.215 6.241 25,607 +0.03(+0.42%)
Mar 07, 2018 6.221 6.189 6.215 51,373 -0.01(-0.10%)
Mar 06, 2018 6.195 6.221 6.186 6.221 63,153 +0.05(+0.84%)
Mar 05, 2018 6.157 6.176 6.150 6.169 110,076 -0.01(-0.11%)
Mar 02, 2018 6.137 6.176 6.137 6.176 50,639 +0.03(+0.42%)
Mar 01, 2018 6.215 6.215 6.137 6.150 67,808 -0.07(-1.15%)
Feb 28, 2018 6.228 6.260 6.189 6.221 79,761 +0.02(+0.31%)
Feb 27, 2018 6.234 6.241 6.202 6.202 38,260 -0.04(-0.62%)
Feb 26, 2018 6.215 6.254 6.215 6.241 86,409 +0.01(+0.10%)
Feb 23, 2018 6.228 6.241 6.221 6.234 53,747 +0.03(+0.42%)
Feb 22, 2018 6.208 56,236 +0.01(+0.10%)
Feb 21, 2018 6.189 6.221 6.157 6.202 57,063 +0.03(+0.53%)
Feb 20, 2018 6.163 6.208 6.163 6.169 44,140 +0.01(+0.11%)
Feb 16, 2018 6.163 6.163 6.163 0 -0.02(-0.32%)
Feb 15, 2018 6.195 6.208 6.182 6.182 56,678 -0.01(-0.10%)
Feb 14, 2018 6.202 6.234 6.182 6.189 115,456 -0.05(-0.73%)
Feb 13, 2018 6.247 6.260 6.228 6.234 66,981 -0.01(-0.21%)
Feb 12, 2018 6.228 6.260 6.221 6.247 85,989 +0.01(+0.21%)
Feb 09, 2018 6.254 6.265 6.234 6.234 98,449 -0.02(-0.31%)
Feb 08, 2018 6.254 6.273 6.241 6.254 49,253 -0.02(-0.31%)
Feb 07, 2018 6.234 6.275 6.234 6.273 79,283 +0.03(+0.52%)
Feb 06, 2018 6.157 6.247 6.098 6.241 83,103 +0.03(+0.52%)
Feb 05, 2018 6.312 6.312 6.189 6.209 74,306 -0.16(-2.55%)
Feb 02, 2018 6.390 6.390 6.332 6.371 89,268 -0.04(-0.61%)
Feb 01, 2018 6.390 6.416 6.390 6.410 49,923 +0.01(+0.15%)
Jan 31, 2018 6.345 6.403 6.345 6.400 50,318 +0.04(+0.56%)
Jan 30, 2018 6.319 6.364 6.293 6.364 115,130 -0.01(-0.10%)
Jan 29, 2018 6.397 6.397 6.364 6.371 64,011 -0.04(-0.61%)
Jan 26, 2018 6.397 6.416 6.397 6.410 180,016 +0.01(+0.10%)
Jan 25, 2018 6.403 6.423 6.390 6.403 41,121 +0.00(+0.00%)
Jan 24, 2018 6.436 6.442 6.403 6.403 100,332 -0.03(-0.40%)
Jan 23, 2018 6.384 6.436 6.384 6.429 59,061 +0.03(+0.51%)
Jan 22, 2018 6.436 6.436 6.390 6.397 63,847 -0.01(-0.20%)
Jan 19, 2018 6.429 6.442 6.390 6.410 61,325 -0.03(-0.40%)
Jan 18, 2018 6.462 6.462 6.299 6.436 80,071 -0.02(-0.30%)
Jan 17, 2018 6.449 6.455 6.429 6.455 40,000 +0.01(+0.20%)
Jan 16, 2018 6.429 6.462 6.421 6.442 56,664 +0.03(+0.40%)
Jan 12, 2018 6.416 6.416 6.416 0 -0.05(-0.80%)
Jan 11, 2018 6.455 6.481 6.442 6.468 81,531 -0.01(-0.20%)
Jan 10, 2018 6.455 6.481 6.426 6.481 113,619 +0.04(+0.60%)
Jan 09, 2018 6.429 6.455 6.423 6.442 74,289 -0.01(-0.10%)
Jan 08, 2018 6.481 6.481 6.442 6.449 88,780 -0.03(-0.40%)
Jan 05, 2018 6.468 6.481 6.455 6.475 60,032 +0.03(+0.40%)
Jan 04, 2018 6.475 6.514 6.429 6.449 47,018 -0.01(-0.20%)
Jan 03, 2018 6.514 6.514 6.462 6.462 90,711 -0.06(-0.90%)
Jan 02, 2018 6.488 6.520 6.481 6.520 117,742 +0.04(+0.60%)
Dec 29, 2017 6.481 6.481 6.481 0 -0.01(-0.20%)
Dec 28, 2017 6.468 6.494 6.442 6.494 41,236 +0.03(+0.40%)
Dec 27, 2017 6.436 6.475 6.436 6.468 58,834 +0.03(+0.50%)
Dec 26, 2017 6.397 6.436 6.397 6.436 35,528 +0.00(+0.00%)
Dec 22, 2017 6.397 6.442 6.387 6.436 93,968 +0.05(+0.71%)
Dec 21, 2017 6.390 6.475 6.371 6.390 165,446 +0.01(+0.20%)
Dec 20, 2017 6.384 6.390 6.371 6.377 358,814 +0.00(+0.00%)
Dec 19, 2017 6.409 6.415 6.352 6.377 195,448 -0.02(-0.35%)
Dec 18, 2017 6.403 6.428 6.397 6.400 58,236 +0.00(+0.05%)
Dec 15, 2017 6.364 6.409 6.364 6.397 112,355 +0.03(+0.50%)
Dec 14, 2017 6.364 6.368 6.339 6.364 69,649 +0.00(+0.00%)
Dec 13, 2017 6.326 6.364 6.326 6.364 103,499 +0.01(+0.20%)
Dec 12, 2017 6.326 6.352 6.326 6.352 60,319 +0.01(+0.10%)
Dec 11, 2017 6.326 6.358 6.326 6.345 69,901 +0.00(+0.00%)
Dec 08, 2017 6.320 6.345 6.316 6.345 85,751 +0.01(+0.10%)
Dec 07, 2017 6.339 6.364 6.320 6.339 117,482 -0.01(-0.10%)
Dec 06, 2017 6.364 6.397 6.333 6.345 60,256 -0.05(-0.80%)
Dec 05, 2017 6.429 6.429 6.358 6.397 85,173 -0.03(-0.50%)
Dec 04, 2017 6.390 6.429 6.339 6.429 98,815 +0.04(+0.70%)
Dec 01, 2017 6.397 6.416 6.377 6.384 61,039 +0.00(+0.00%)
Nov 30, 2017 6.397 6.409 6.378 6.384 70,842 -0.01(-0.10%)
Nov 29, 2017 6.403 6.422 6.358 6.390 53,419 -0.04(-0.70%)
Nov 28, 2017 6.409 6.435 6.377 6.435 111,213 +0.06(+0.90%)
Nov 27, 2017 6.409 6.409 6.358 6.377 20,248 -0.03(-0.40%)
Nov 24, 2017 6.384 6.403 6.377 6.403 16,893 +0.01(+0.10%)
Nov 22, 2017 6.339 6.403 6.332 6.397 71,283 +0.01(+0.10%)
Nov 21, 2017 6.326 6.390 6.326 6.390 43,639 +0.07(+1.11%)
Nov 20, 2017 6.320 6.332 6.313 6.320 41,056 -0.02(-0.30%)
Nov 17, 2017 6.256 6.339 6.256 6.339 60,038 +0.07(+1.12%)
Nov 16, 2017 6.217 6.275 6.217 6.268 142,269 +0.05(+0.82%)
Nov 15, 2017 6.217 6.236 6.140 6.217 146,461 -0.02(-0.31%)
Nov 14, 2017 6.217 6.243 6.204 6.236 95,097 -0.02(-0.31%)
Nov 13, 2017 6.281 6.281 6.236 6.256 141,293 -0.06(-1.01%)
Nov 10, 2017 6.332 6.332 6.268 6.320 110,215 +0.01(+0.10%)
Nov 09, 2017 6.352 6.364 6.284 6.313 129,241 -0.04(-0.70%)
Nov 08, 2017 6.384 6.390 6.358 6.358 90,574 -0.01(-0.20%)
Nov 07, 2017 6.435 6.435 6.371 6.371 116,659 -0.08(-1.19%)
Nov 06, 2017 6.486 6.486 6.371 6.448 96,059 +0.01(+0.10%)
Nov 03, 2017 6.454 6.470 6.422 6.441 70,447 -0.04(-0.59%)
Nov 02, 2017 6.467 6.500 6.448 6.480 60,577 +0.01(+0.20%)
Nov 01, 2017 6.448 6.473 6.448 6.467 84,650 +0.01(+0.20%)
Oct 31, 2017 6.435 6.457 6.435 6.454 64,130 +0.01(+0.20%)
Oct 30, 2017 6.403 6.441 6.403 6.441 36,908 +0.02(+0.30%)
Oct 27, 2017 6.409 6.435 6.403 6.422 70,466 +0.01(+0.20%)
Oct 26, 2017 6.422 6.422 6.409 6.409 38,769 -0.02(-0.30%)
Oct 25, 2017 6.454 6.454 6.416 6.429 58,995 -0.03(-0.50%)
Oct 24, 2017 6.480 6.480 6.441 6.461 53,527 -0.01(-0.20%)
Oct 23, 2017 6.467 6.499 6.454 6.473 47,840 +0.01(+0.20%)
Oct 20, 2017 6.531 6.531 6.461 6.461 73,315 -0.06(-0.88%)
Oct 19, 2017 6.499 6.518 6.473 6.518 69,983 +0.02(+0.30%)
Oct 18, 2017 6.512 6.518 6.493 6.499 96,223 +0.01(+0.10%)
Oct 17, 2017 6.493 6.493 6.480 6.493 25,722 +0.00(+0.00%)
Oct 16, 2017 6.499 6.505 6.480 6.493 65,387 -0.01(-0.10%)
Oct 13, 2017 6.505 6.505 6.492 6.499 68,609 +0.01(+0.10%)
Oct 12, 2017 6.486 6.505 6.480 6.493 93,744 -0.01(-0.10%)
Oct 11, 2017 6.493 6.505 6.486 6.499 70,889 +0.02(+0.30%)
Oct 10, 2017 6.467 6.505 6.467 6.480 61,233 +0.01(+0.10%)
Oct 09, 2017 6.473 6.473 6.467 6.473 28,226 +0.01(+0.10%)
Oct 06, 2017 6.429 6.467 6.429 6.467 121,647 +0.01(+0.20%)
Oct 05, 2017 6.461 6.467 6.448 6.454 64,679 -0.03(-0.40%)
Oct 04, 2017 6.467 6.480 6.467 6.480 51,478 +0.02(+0.30%)
Oct 03, 2017 6.461 6.461 6.435 6.461 43,127 +0.00(+0.00%)
Oct 02, 2017 6.441 6.473 6.441 6.461 69,471 +0.01(+0.20%)
Sep 29, 2017 6.435 6.473 6.435 6.448 118,944 +0.00(+0.00%)
Sep 28, 2017 6.454 6.461 6.435 6.448 44,337 -0.01(-0.10%)
Sep 27, 2017 6.448 6.467 6.423 6.454 108,677 -0.01(-0.20%)
Sep 26, 2017 6.435 6.479 6.435 6.467 43,474 +0.01(+0.20%)
Sep 25, 2017 6.460 6.486 6.443 6.454 44,030 -0.03(-0.39%)
Sep 22, 2017 6.473 6.479 6.454 6.479 78,480 +0.01(+0.20%)
Sep 21, 2017 6.454 6.473 6.441 6.467 94,031 +0.00(+0.00%)
Sep 20, 2017 6.454 6.473 6.453 6.467 117,842 +0.01(+0.20%)
Sep 19, 2017 6.435 6.454 6.435 6.454 51,588 +0.04(+0.59%)
Sep 18, 2017 6.429 6.454 6.416 6.416 66,485 -0.04(-0.59%)
Sep 15, 2017 6.448 6.460 6.429 6.454 272,974 +0.02(+0.29%)
Sep 14, 2017 6.435 6.448 6.410 6.435 93,474 -0.01(-0.20%)
Sep 13, 2017 6.454 6.464 6.435 6.448 82,629 -0.01(-0.20%)
Sep 12, 2017 6.435 6.460 6.429 6.460 149,322 +0.03(+0.39%)
Sep 11, 2017 6.448 6.454 6.435 6.435 158,617 -0.01(-0.10%)
Sep 08, 2017 6.435 6.448 6.410 6.441 139,112 +0.01(+0.20%)
Sep 07, 2017 6.429 6.437 6.410 6.429 114,539 +0.03(+0.49%)
Sep 06, 2017 6.410 6.416 6.391 6.397 99,962 -0.02(-0.30%)
Sep 05, 2017 6.404 6.416 6.372 6.416 125,201 -0.01(-0.20%)
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.