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 China A Share Fund, Inc. (NY: CAF )

12.15 +0.05 (+0.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 8.880 8.880 8.635 8.678 2,126,187 -0.52(-5.67%)
Aug 28, 2009 9.478 9.478 9.130 9.200 436,930 -0.17(-1.87%)
Aug 27, 2009 9.390 9.408 9.107 9.375 641,148 +0.00(+0.03%)
Aug 26, 2009 9.405 9.478 9.273 9.373 387,180 +0.06(+0.63%)
Aug 25, 2009 9.300 9.445 9.262 9.314 482,850 -0.01(-0.06%)
Aug 24, 2009 9.912 9.915 9.192 9.320 959,323 -0.34(-3.56%)
Aug 21, 2009 9.708 9.708 9.553 9.664 808,879 +0.13(+1.38%)
Aug 20, 2009 9.355 9.623 9.332 9.533 849,919 +0.30(+3.27%)
Aug 19, 2009 9.154 9.256 8.996 9.231 1,206,275 -0.07(-0.80%)
Aug 18, 2009 9.294 9.314 9.093 9.305 813,275 +0.35(+3.94%)
Aug 17, 2009 9.040 9.206 8.953 8.953 1,363,636 -0.57(-5.96%)
Aug 14, 2009 9.545 9.545 9.393 9.520 544,027 -0.10(-1.04%)
Aug 13, 2009 9.769 9.769 9.562 9.620 636,227 -0.06(-0.63%)
Aug 12, 2009 9.381 9.734 9.349 9.682 1,018,990 +0.13(+1.37%)
Aug 11, 2009 9.711 9.740 9.492 9.550 1,033,894 -0.26(-2.65%)
Aug 10, 2009 9.918 10.01 9.696 9.810 982,439 -0.15(-1.52%)
Aug 07, 2009 10.12 10.13 9.944 9.962 926,934 -0.18(-1.78%)
Aug 06, 2009 10.24 10.25 9.921 10.14 582,800 -0.09(-0.91%)
Aug 05, 2009 10.23 10.38 10.01 10.24 678,131 -0.25(-2.34%)
Aug 04, 2009 10.51 10.60 10.28 10.48 1,003,443 -0.18(-1.71%)
Aug 03, 2009 10.53 10.72 10.53 10.66 844,079 +0.35(+3.38%)
Jul 31, 2009 10.25 10.37 10.19 10.31 703,363 +0.13(+1.26%)
Jul 30, 2009 10.32 10.43 10.16 10.19 1,278,201 +0.14(+1.36%)
Jul 29, 2009 10.22 10.25 9.862 10.05 2,113,914 -0.62(-5.80%)
Jul 28, 2009 10.64 10.72 10.43 10.67 669,356 -0.04(-0.41%)
Jul 27, 2009 10.86 10.92 10.61 10.71 817,479 -0.02(-0.22%)
Jul 24, 2009 10.52 10.78 10.51 10.73 1,018 +0.15(+1.40%)
Jul 23, 2009 10.43 10.66 10.38 10.59 894,505 +0.34(+3.30%)
Jul 22, 2009 10.32 10.51 10.24 10.25 532,913 -0.08(-0.73%)
Jul 21, 2009 10.36 10.65 10.19 10.32 959,800 -0.19(-1.80%)
Jul 20, 2009 10.33 10.63 10.19 10.51 1,132,304 +0.38(+3.77%)
Jul 17, 2009 10.11 10.19 10.03 10.13 598,146 +0.04(+0.40%)
Jul 16, 2009 9.970 10.11 9.860 10.09 507,897 +0.02(+0.20%)
Jul 15, 2009 9.854 10.09 9.760 10.07 1,027,337 +0.39(+4.04%)
Jul 14, 2009 9.623 9.871 9.510 9.679 553,591 +0.17(+1.84%)
Jul 13, 2009 9.180 9.504 9.175 9.504 582,025 +0.24(+2.65%)
Jul 10, 2009 9.419 9.419 9.189 9.259 373,909 -0.14(-1.46%)
Jul 09, 2009 9.594 9.594 9.259 9.396 521,511 +0.22(+2.45%)
Jul 08, 2009 9.480 9.480 9.128 9.171 733,739 -0.18(-1.93%)
Jul 07, 2009 9.478 9.536 9.285 9.352 516,288 -0.23(-2.43%)
Jul 06, 2009 9.515 9.588 9.294 9.585 1,085,232 +0.28(+2.98%)
Jul 02, 2009 9.256 9.346 9.215 9.308 559,441 -0.07(-0.72%)
Jul 01, 2009 9.367 9.419 9.128 9.375 1,316,587 +0.14(+1.55%)
Jun 30, 2009 9.440 9.478 9.101 9.233 959,841 -0.27(-2.88%)
Jun 29, 2009 9.629 9.711 9.489 9.506 654,209 -0.02(-0.19%)
Jun 26, 2009 9.623 9.667 9.507 9.524 1,005,579 -0.31(-3.20%)
Jun 25, 2009 9.623 9.839 9.623 9.839 553,364 +0.15(+1.60%)
Jun 24, 2009 9.536 10.09 9.536 9.685 874,310 +0.26(+2.79%)
Jun 23, 2009 9.375 9.457 9.122 9.422 753,405 +0.12(+1.25%)
Jun 22, 2009 9.819 9.842 9.244 9.305 989,410 -0.59(-6.01%)
Jun 19, 2009 9.897 10.19 9.769 9.900 867,764 +0.28(+2.88%)
Jun 18, 2009 9.542 9.711 9.448 9.623 682,699 +0.22(+2.33%)
Jun 17, 2009 9.667 9.682 9.390 9.405 864,928 -0.16(-1.71%)
Jun 16, 2009 9.655 9.959 9.562 9.568 966,226 -0.31(-3.10%)
Jun 15, 2009 10.24 10.24 9.787 9.874 1,111,115 -0.55(-5.26%)
Jun 12, 2009 10.53 10.68 10.41 10.42 570,452 -0.43(-4.00%)
Jun 11, 2009 10.84 10.92 10.50 10.86 555,374 +0.07(+0.62%)
Jun 10, 2009 10.77 10.79 10.59 10.79 762,708 +0.30(+2.84%)
Jun 09, 2009 10.44 10.59 10.24 10.49 368,772 +0.05(+0.47%)
Jun 08, 2009 10.38 10.63 10.37 10.44 855,231 -0.31(-2.85%)
Jun 05, 2009 10.99 11.05 10.61 10.75 478,629 -0.22(-1.97%)
Jun 04, 2009 10.51 11.01 10.44 10.96 809,640 +0.68(+6.58%)
Jun 03, 2009 10.68 10.76 10.09 10.29 896,034 -0.53(-4.91%)
Jun 02, 2009 11.07 11.08 10.75 10.82 780,986 -0.26(-2.37%)
Jun 01, 2009 10.72 11.20 10.69 11.08 1,209,844 +0.58(+5.56%)
May 29, 2009 10.22 10.50 10.10 10.50 674,177 +0.47(+4.65%)
May 28, 2009 9.988 10.10 9.629 10.03 580,246 +0.21(+2.14%)
May 27, 2009 9.967 10.12 9.816 9.822 778,349 +0.06(+0.60%)
May 26, 2009 9.230 9.842 9.215 9.763 1,038,804 +0.52(+5.65%)
May 22, 2009 9.994 10.01 9.177 9.241 2,361,551 -0.61(-6.19%)
May 21, 2009 10.36 10.37 9.787 9.851 1,244,109 -0.61(-5.80%)
May 20, 2009 10.88 11.14 10.40 10.46 937,520 -0.29(-2.74%)
May 19, 2009 10.88 10.89 10.65 10.75 553,810 -0.12(-1.13%)
May 18, 2009 10.37 10.94 10.37 10.87 835,708 +0.44(+4.22%)
May 15, 2009 10.66 10.85 10.38 10.43 514,707 -0.22(-2.11%)
May 14, 2009 10.57 10.83 10.29 10.66 1,487,566 -0.37(-3.33%)
May 13, 2009 11.06 11.06 10.72 11.03 1,102,354 -0.20(-1.77%)
May 12, 2009 11.09 11.31 10.83 11.22 921,012 +0.21(+1.88%)
May 11, 2009 10.93 11.16 10.57 11.02 851,496 -0.09(-0.84%)
May 08, 2009 10.93 11.21 10.86 11.11 989,579 +0.46(+4.30%)
May 07, 2009 11.38 11.56 10.65 10.65 1,858,619 -0.73(-6.43%)
May 06, 2009 11.52 11.52 11.23 11.38 1,060,789 +0.03(+0.26%)
May 05, 2009 11.35 11.37 10.85 11.36 775,406 +0.04(+0.33%)
May 04, 2009 11.32 11.40 11.19 11.32 1,825,030 +0.89(+8.50%)
May 01, 2009 10.49 10.64 10.22 10.43 611,904 +0.08(+0.73%)
Apr 30, 2009 10.21 10.79 10.20 10.36 1,974,007 +0.34(+3.38%)
Apr 29, 2009 10.25 10.25 9.647 10.02 567,095 +0.27(+2.75%)
Apr 28, 2009 9.623 9.871 9.428 9.749 740,467 +0.10(+1.03%)
Apr 27, 2009 9.641 9.760 9.419 9.650 990,364 -0.29(-2.93%)
Apr 24, 2009 10.18 10.18 9.886 9.941 634,365 +0.04(+0.41%)
Apr 23, 2009 9.682 10.01 9.626 9.900 559,197 +0.10(+1.04%)
Apr 22, 2009 9.740 10.03 9.580 9.798 872,531 -0.31(-3.09%)
Apr 21, 2009 9.332 10.20 9.215 10.11 1,656,233 +0.77(+8.28%)
Apr 20, 2009 10.00 10.00 9.332 9.338 1,072,160 -0.62(-6.26%)
Apr 17, 2009 9.959 10.10 9.833 9.962 525,057 -0.13(-1.27%)
Apr 16, 2009 10.15 10.21 9.769 10.09 662,786 -0.02(-0.17%)
Apr 15, 2009 9.641 10.34 9.641 10.11 757,242 +0.22(+2.18%)
Apr 14, 2009 10.50 10.64 9.810 9.892 1,238,282 -0.72(-6.81%)
Apr 13, 2009 9.915 10.64 9.857 10.61 1,530,568 +0.79(+8.01%)
Apr 09, 2009 9.664 9.880 9.652 9.827 665,690 +0.47(+4.98%)
Apr 08, 2009 9.332 9.443 9.244 9.361 617,510 -0.08(-0.90%)
Apr 07, 2009 9.685 9.685 9.381 9.445 539,627 -0.24(-2.53%)
Apr 06, 2009 9.536 9.737 9.375 9.690 898,112 +0.19(+2.00%)
Apr 03, 2009 9.425 9.588 9.063 9.501 1,327,266 +0.17(+1.84%)
Apr 02, 2009 9.725 9.900 9.273 9.329 2,070,188 -0.08(-0.90%)
Apr 01, 2009 8.743 9.478 8.530 9.413 1,731,407 +0.77(+8.94%)
Mar 31, 2009 8.603 8.976 8.489 8.641 867,613 +0.16(+1.93%)
Mar 30, 2009 8.279 8.486 7.932 8.477 887,197 -0.02(-0.27%)
Mar 26, 2009 8.690 8.734 8.413 8.501 957,307 +0.12(+1.46%)
Mar 25, 2009 8.582 8.716 8.212 8.378 922,165 -0.20(-2.38%)
Mar 24, 2009 8.544 8.713 8.369 8.582 1,196,930 -0.03(-0.41%)
Mar 23, 2009 8.194 8.651 8.191 8.617 1,582,221 +0.75(+9.53%)
Mar 20, 2009 7.713 8.107 7.713 7.868 372,273 -0.26(-3.19%)
Mar 19, 2009 8.375 8.375 7.938 8.127 462,145 +0.04(+0.47%)
Mar 18, 2009 7.804 8.165 7.704 8.089 437,644 +0.23(+2.93%)
Mar 17, 2009 8.069 8.069 7.728 7.859 1,045,481 +0.07(+0.90%)
Mar 16, 2009 8.492 8.600 7.786 7.789 1,328,332 -0.62(-7.40%)
Mar 13, 2009 8.399 8.512 8.151 8.411 0 +0.05(+0.60%)
Mar 12, 2009 8.419 8.439 7.801 8.361 1,213,009 +0.25(+3.09%)
Mar 11, 2009 8.171 8.448 8.057 8.110 935,765 -0.18(-2.22%)
Mar 10, 2009 8.092 8.384 8.092 8.294 1,478,434 +0.50(+6.48%)
Mar 09, 2009 7.713 8.034 7.524 7.789 1,443,446 -0.20(-2.52%)
Mar 06, 2009 7.801 8.005 7.731 7.990 0 +0.30(+3.95%)
Mar 05, 2009 7.550 7.844 7.550 7.687 1,281,198 -0.33(-4.15%)
Mar 04, 2009 7.532 8.052 7.378 8.019 2,288,475 +1.02(+14.58%)
Mar 02, 2009 7.072 7.145 6.917 6.999 1,185,772 -0.21(-2.90%)
Feb 27, 2009 7.247 7.302 7.083 7.208 0 -0.19(-2.53%)
Feb 26, 2009 7.640 7.652 7.363 7.395 659,391 -0.41(-5.30%)
Feb 25, 2009 7.713 7.955 7.450 7.809 655,097 +0.01(+0.10%)
Feb 24, 2009 7.378 7.809 7.232 7.801 846,726 +0.38(+5.07%)
Feb 23, 2009 7.550 8.011 7.416 7.425 2,213,490 +0.15(+2.04%)
Feb 20, 2009 6.961 7.296 6.923 7.276 658,263 +0.11(+1.59%)
Feb 19, 2009 7.349 7.538 7.150 7.162 649,793 -0.11(-1.48%)
Feb 18, 2009 7.092 7.276 6.943 7.270 443,134 +0.15(+2.17%)
Feb 17, 2009 7.390 7.390 7.002 7.115 766,422 -0.46(-6.08%)
Feb 13, 2009 7.465 7.670 7.363 7.576 964,937 +0.34(+4.63%)
Feb 12, 2009 7.148 7.340 6.914 7.241 645,924 +0.04(+0.53%)
Feb 11, 2009 7.538 7.684 7.092 7.203 752,071 -0.22(-2.95%)
Feb 10, 2009 7.655 7.842 7.296 7.422 621,094 -0.28(-3.67%)
Feb 09, 2009 7.809 7.929 7.670 7.704 620,134 +0.03(+0.46%)
Feb 06, 2009 7.553 7.821 7.553 7.670 911,606 +0.18(+2.41%)
Feb 05, 2009 7.086 7.524 7.060 7.489 493,741 +0.24(+3.34%)
Feb 04, 2009 7.217 7.460 7.060 7.247 601,318 +0.13(+1.89%)
Feb 03, 2009 7.028 7.174 6.891 7.113 278,424 +0.24(+3.57%)
Feb 02, 2009 6.847 6.929 6.678 6.868 271,507 +0.01(+0.21%)
Jan 30, 2009 6.999 6.999 6.745 6.853 0 +0.13(+1.95%)
Jan 29, 2009 7.028 7.028 6.719 6.722 215,965 -0.44(-6.11%)
Jan 28, 2009 7.217 7.217 6.935 7.159 484,198 +0.16(+2.29%)
Jan 27, 2009 6.824 7.095 6.707 6.999 382,935 +0.17(+2.48%)
Jan 26, 2009 6.591 6.882 6.591 6.830 563,882 +0.12(+1.83%)
Jan 23, 2009 6.273 6.731 6.273 6.707 746,763 +0.33(+5.12%)
Jan 22, 2009 6.273 6.421 6.079 6.381 178,615 -0.04(-0.68%)
Jan 21, 2009 6.357 6.448 6.130 6.424 381,981 +0.34(+5.56%)
Jan 20, 2009 6.451 6.617 6.031 6.086 489,417 -0.41(-6.37%)
Jan 16, 2009 6.410 6.561 6.372 6.500 628,329 +0.24(+3.82%)
Jan 15, 2009 6.104 6.287 5.926 6.261 435,590 +0.16(+2.58%)
Jan 14, 2009 6.299 6.319 5.981 6.104 628,350 -0.05(-0.85%)
Jan 13, 2009 5.905 6.252 5.894 6.156 423,046 +0.13(+2.08%)
Jan 12, 2009 6.176 6.410 5.949 6.031 532,059 -0.38(-6.00%)
Jan 09, 2009 6.532 6.637 6.328 6.416 547,339 +0.00(+0.05%)
Jan 08, 2009 6.270 6.541 6.223 6.413 434,139 +0.10(+1.52%)
Jan 07, 2009 6.605 6.605 6.270 6.316 734,685 -0.43(-6.31%)
Jan 06, 2009 6.873 7.142 6.722 6.742 843,787 +0.01(+0.09%)
Jan 05, 2009 6.602 6.911 6.503 6.736 1,092,587 +0.22(+3.40%)
Jan 02, 2009 6.066 6.561 6.066 6.515 0 +0.55(+9.24%)
Jan 01, 2009 5.972 5.975 5.780 5.964 0 +0.00(+0.00%)
Dec 31, 2008 5.972 5.975 5.780 5.964 724,638 +0.10(+1.79%)
Dec 30, 2008 5.984 5.984 5.835 5.859 464,131 -0.06(-1.08%)
Dec 29, 2008 5.984 6.188 5.891 5.923 610,405 -0.49(-7.68%)
Dec 26, 2008 6.564 6.585 6.316 6.416 628,004 -0.11(-1.74%)
Dec 24, 2008 6.488 6.561 6.474 6.529 365,744 +0.01(+0.22%)
Dec 23, 2008 6.835 6.853 6.509 6.515 739,983 -0.50(-7.07%)
Dec 22, 2008 7.363 7.462 6.824 7.010 812,870 -0.43(-5.80%)
Dec 19, 2008 7.699 7.699 7.439 7.442 392,615 -0.12(-1.54%)
Dec 18, 2008 7.839 7.839 7.521 7.559 325,016 -0.17(-2.15%)
Dec 17, 2008 7.591 7.739 7.442 7.725 525,609 +0.04(+0.46%)
Dec 16, 2008 7.334 7.815 7.334 7.690 692,091 +0.34(+4.60%)
Dec 15, 2008 7.556 7.573 7.296 7.352 697,444 -0.21(-2.78%)
Dec 12, 2008 7.252 7.658 7.145 7.562 360,100 -0.09(-1.22%)
Dec 11, 2008 7.640 7.783 7.600 7.655 480,076 -0.22(-2.78%)
Dec 10, 2008 8.133 8.133 7.710 7.874 919,102 +0.06(+0.82%)
Dec 09, 2008 7.643 7.815 7.582 7.809 598,509 -0.07(-0.85%)
Dec 08, 2008 7.801 7.932 7.658 7.877 933,481 +0.56(+7.61%)
Dec 05, 2008 7.043 7.320 6.999 7.320 944,478 +0.28(+3.93%)
Dec 04, 2008 6.897 7.145 6.750 7.043 1,645,235 +0.26(+3.87%)
Dec 03, 2008 6.693 6.780 6.462 6.780 501,303 +0.29(+4.49%)
Dec 02, 2008 6.386 6.561 6.354 6.488 397,608 +0.24(+3.83%)
Dec 01, 2008 6.547 6.547 6.141 6.249 404,161 -0.36(-5.51%)
Nov 28, 2008 6.518 6.614 6.223 6.614 553,718 -0.37(-5.30%)
Nov 26, 2008 6.401 6.984 6.386 6.984 998,289 +0.78(+12.65%)
Nov 25, 2008 6.313 6.381 6.001 6.200 432,188 -0.21(-3.23%)
Nov 24, 2008 6.036 6.486 5.986 6.407 574,725 +0.29(+4.72%)
Nov 21, 2008 5.964 6.118 5.684 6.118 472,436 +0.37(+6.50%)
Nov 20, 2008 6.051 6.095 5.599 5.745 964,354 -0.31(-5.06%)
Nov 19, 2008 6.646 6.707 6.036 6.051 660,296 -0.29(-4.60%)
Nov 18, 2008 6.494 6.494 6.156 6.343 621,649 -0.45(-6.65%)
Nov 17, 2008 6.416 6.926 6.416 6.795 718,551 +0.44(+6.93%)
Nov 14, 2008 6.264 6.488 6.127 6.354 808,265 +0.11(+1.82%)
Nov 13, 2008 5.978 6.305 5.780 6.241 734,843 +0.53(+9.30%)
Nov 12, 2008 5.929 5.999 5.669 5.710 240,586 -0.16(-2.73%)
Nov 11, 2008 6.124 6.124 5.687 5.870 343,688 -0.43(-6.85%)
Nov 10, 2008 6.299 6.518 6.168 6.302 1,374,088 +0.57(+9.86%)
Nov 07, 2008 5.462 5.739 5.453 5.736 691,460 +0.41(+7.78%)
Nov 06, 2008 5.482 5.541 5.162 5.322 974,789 -0.26(-4.70%)
Nov 05, 2008 6.153 6.153 5.573 5.584 830,743 -0.48(-7.84%)
Nov 04, 2008 6.220 6.299 5.838 6.060 1,289,401 +0.01(+0.10%)
Nov 03, 2008 6.631 6.643 6.036 6.054 426,458 -0.25(-3.98%)
Oct 31, 2008 6.451 6.451 6.270 6.305 599,065 -0.44(-6.49%)
Oct 30, 2008 6.964 6.970 6.707 6.742 547,497 +0.35(+5.47%)
Oct 29, 2008 6.413 6.521 6.101 6.392 546,537 -0.14(-2.19%)
Oct 28, 2008 5.835 6.605 5.689 6.535 824,454 +1.08(+19.78%)
Oct 27, 2008 5.538 5.541 5.255 5.456 813,268 -0.26(-4.54%)
Oct 24, 2008 5.701 5.858 5.689 5.716 477,124 -0.44(-7.11%)
Oct 23, 2008 6.168 6.398 5.958 6.153 347,625 +0.02(+0.33%)
Oct 22, 2008 6.270 6.416 6.124 6.133 500,024 -0.53(-7.96%)
Oct 21, 2008 6.806 6.809 6.416 6.663 381,676 -0.31(-4.51%)
Oct 20, 2008 6.558 6.984 6.474 6.978 448,144 +0.71(+11.25%)
Oct 17, 2008 6.127 6.646 5.990 6.273 625,662 -0.07(-1.18%)
Oct 16, 2008 6.255 6.360 5.832 6.347 1,125,068 -0.10(-1.56%)
Oct 15, 2008 6.926 6.926 6.445 6.448 620,665 -0.90(-12.26%)
Oct 14, 2008 7.433 7.699 7.072 7.349 1,386,848 -0.34(-4.36%)
Oct 13, 2008 6.923 7.684 6.634 7.684 2,583,137 +1.33(+20.93%)
Oct 10, 2008 7.258 7.290 5.045 6.354 4,631,688 -1.05(-14.14%)
Oct 09, 2008 7.731 7.769 7.203 7.401 720,540 -0.18(-2.42%)
Oct 08, 2008 7.217 7.649 7.005 7.585 1,151,291 +0.16(+2.22%)
Oct 07, 2008 7.728 8.165 7.293 7.420 662,203 -0.33(-4.23%)
Oct 06, 2008 7.877 7.877 7.069 7.748 1,198,278 -0.53(-6.44%)
Oct 03, 2008 8.244 8.702 8.224 8.282 605,964 +0.06(+0.71%)
Oct 02, 2008 8.413 8.561 8.180 8.224 443,514 -0.27(-3.16%)
Oct 01, 2008 8.448 8.603 8.194 8.492 438,710 +0.05(+0.62%)
Sep 30, 2008 7.941 8.448 7.941 8.439 593,191 +0.66(+8.51%)
Sep 29, 2008 8.329 8.734 7.290 7.778 1,108,711 -1.26(-13.96%)
Sep 26, 2008 8.657 9.040 8.586 9.040 0 -0.07(-0.77%)
Sep 25, 2008 8.763 9.177 8.748 9.110 528,294 +0.49(+5.72%)
Sep 24, 2008 8.369 8.652 8.256 8.617 566,265 +0.45(+5.46%)
Sep 23, 2008 8.343 8.457 8.072 8.171 771,086 -0.33(-3.89%)
Sep 22, 2008 9.081 9.259 8.401 8.501 1,006,858 -0.63(-6.95%)
Sep 19, 2008 8.748 9.871 8.748 9.136 0 +1.28(+16.25%)
Sep 18, 2008 6.908 8.092 6.707 7.859 2,757,081 +1.36(+20.85%)
Sep 17, 2008 7.322 7.322 6.357 6.503 1,807,298 -1.09(-14.36%)
Sep 16, 2008 7.640 7.728 7.247 7.594 1,264,066 -0.03(-0.42%)
Sep 15, 2008 7.903 8.072 7.585 7.626 827,105 -0.62(-7.56%)
Sep 12, 2008 8.034 8.340 7.932 8.250 713,829 +0.11(+1.40%)
Sep 11, 2008 8.124 8.221 7.891 8.136 967,635 -0.20(-2.45%)
Sep 10, 2008 8.311 8.416 8.057 8.340 737,919 +0.15(+1.85%)
Sep 09, 2008 8.521 8.606 8.165 8.189 918,032 -0.44(-5.10%)
Sep 08, 2008 9.212 9.230 8.474 8.629 942,784 -0.35(-3.93%)
Sep 05, 2008 8.754 9.005 8.547 8.982 0 +0.20(+2.29%)
Sep 04, 2008 9.262 9.332 8.781 8.781 848,256 -0.57(-6.11%)
Sep 03, 2008 9.515 9.565 9.273 9.352 600,947 -0.21(-2.20%)
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.