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
)
7.440
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2004
3.398
3.398
3.372
3.394
90,680
-0.00(-0.11%)
Sep 29, 2004
3.390
3.405
3.372
3.398
114,970
+0.00(+0.11%)
Sep 28, 2004
3.472
3.472
3.387
3.394
173,535
-0.11(-3.07%)
Sep 27, 2004
3.516
3.516
3.498
3.502
81,774
-0.01(-0.32%)
Sep 24, 2004
3.483
3.516
3.476
3.513
219,145
+0.02(+0.53%)
Sep 23, 2004
3.483
3.502
3.446
3.494
126,035
+0.03(+0.86%)
Sep 22, 2004
3.450
3.479
3.450
3.464
130,623
-0.01(-0.43%)
Sep 21, 2004
3.457
3.479
3.450
3.479
104,175
+0.02(+0.64%)
Sep 20, 2004
3.479
3.487
3.450
3.457
85,823
-0.03(-0.74%)
Sep 17, 2004
3.479
3.494
3.479
3.483
104,984
+0.00(+0.00%)
Sep 16, 2004
3.453
3.483
3.453
3.483
94,729
+0.01(+0.21%)
Sep 15, 2004
3.424
3.479
3.424
3.476
170,296
+0.03(+0.86%)
Sep 14, 2004
3.431
3.461
3.431
3.446
82,584
+0.01(+0.43%)
Sep 13, 2004
3.401
3.446
3.401
3.431
129,544
+0.03(+0.87%)
Sep 10, 2004
3.424
3.424
3.394
3.401
64,502
-0.02(-0.54%)
Sep 09, 2004
3.383
3.420
3.364
3.420
149,245
+0.04(+1.21%)
Sep 08, 2004
3.383
3.387
3.350
3.379
181,361
+0.02(+0.55%)
Sep 07, 2004
3.379
3.387
3.361
3.361
46,689
-0.01(-0.33%)
Sep 03, 2004
3.364
3.376
3.361
3.372
29,687
-0.00(-0.13%)
Sep 02, 2004
3.390
3.394
3.361
3.376
74,487
+0.00(+0.13%)
Sep 01, 2004
3.368
3.394
3.364
3.372
75,567
+0.00(+0.11%)
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%)
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.