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 )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Sep 02, 2008 3.368 3.413 3.368 3.409 137,157 +0.02(+0.55%)
Aug 29, 2008 3.376 3.406 3.376 3.390 0 -0.00(-0.11%)
Aug 28, 2008 3.379 3.405 3.379 3.394 55,944 +0.01(+0.33%)
Aug 27, 2008 3.368 3.394 3.368 3.383 54,392 +0.01(+0.33%)
Aug 26, 2008 3.350 3.375 3.350 3.372 53,849 +0.01(+0.44%)
Aug 25, 2008 3.361 3.379 3.353 3.357 48,681 -0.02(-0.66%)
Aug 22, 2008 3.376 3.398 3.376 3.379 0 -0.01(-0.33%)
Aug 21, 2008 3.353 3.390 3.353 3.390 79,977 +0.02(+0.55%)
Aug 20, 2008 3.335 3.372 3.331 3.372 131,859 +0.04(+1.22%)
Aug 19, 2008 3.342 3.372 3.331 3.331 82,570 -0.02(-0.55%)
Aug 18, 2008 3.376 3.376 3.335 3.350 112,671 -0.01(-0.33%)
Aug 15, 2008 3.409 3.409 3.357 3.361 0 -0.05(-1.41%)
Aug 14, 2008 3.361 3.439 3.361 3.409 106,304 +0.02(+0.66%)
Aug 13, 2008 3.409 3.409 3.376 3.387 84,697 -0.01(-0.33%)
Aug 12, 2008 3.383 3.409 3.383 3.398 46,865 +0.00(+0.11%)
Aug 11, 2008 3.390 3.427 3.390 3.394 150,168 -0.01(-0.44%)
Aug 08, 2008 3.401 3.431 3.401 3.409 107,319 +0.01(+0.33%)
Aug 07, 2008 3.439 3.440 3.390 3.398 126,772 -0.04(-1.19%)
Aug 06, 2008 3.494 3.494 3.435 3.439 89,774 -0.03(-0.85%)
Aug 05, 2008 3.479 3.483 3.457 3.468 62,791 -0.00(-0.11%)
Aug 04, 2008 3.468 3.479 3.446 3.472 82,336 -0.01(-0.43%)
Aug 01, 2008 3.490 3.494 3.468 3.487 97,751 +0.01(+0.21%)
Jul 31, 2008 3.464 3.487 3.464 3.479 51,650 +0.00(+0.11%)
Jul 30, 2008 3.457 3.476 3.457 3.476 51,739 +0.00(+0.11%)
Jul 29, 2008 3.472 3.479 3.420 3.472 118,924 +0.05(+1.41%)
Jul 28, 2008 3.431 3.439 3.416 3.424 78,082 +0.02(+0.54%)
Jul 25, 2008 3.427 3.427 3.390 3.405 52,211 -0.02(-0.65%)
Jul 24, 2008 3.442 3.461 3.427 3.427 85,636 -0.02(-0.54%)
Jul 23, 2008 3.442 3.458 3.429 3.446 112,528 +0.01(+0.22%)
Jul 22, 2008 3.416 3.446 3.401 3.439 134,296 -0.00(-0.11%)
Jul 21, 2008 3.361 3.446 3.361 3.442 60,121 +0.02(+0.54%)
Jul 18, 2008 3.372 3.424 3.372 3.424 27,107 +0.05(+1.54%)
Jul 17, 2008 3.368 3.405 3.342 3.372 371,961 +0.01(+0.33%)
Jul 16, 2008 3.316 3.361 3.198 3.361 517,466 +0.02(+0.67%)
Jul 15, 2008 3.446 3.446 3.324 3.338 223,034 -0.08(-2.28%)
Jul 14, 2008 3.413 3.427 3.390 3.416 162,389 +0.00(+0.00%)
Jul 11, 2008 3.427 3.431 3.413 3.416 107,756 -0.01(-0.22%)
Jul 10, 2008 3.446 3.457 3.409 3.424 69,492 +0.00(+0.00%)
Jul 09, 2008 3.424 3.442 3.379 3.424 132,032 -0.01(-0.43%)
Jul 08, 2008 3.431 3.450 3.420 3.439 102,903 +0.01(+0.32%)
Jul 07, 2008 3.424 3.450 3.420 3.427 99,384 +0.00(+0.00%)
Jul 04, 2008 3.435 3.446 3.420 3.427 110,922 +0.00(+0.00%)
Jul 03, 2008 3.435 3.446 3.420 3.427 110,922 -0.02(-0.54%)
Jul 02, 2008 3.424 3.457 3.424 3.446 82,541 +0.00(+0.00%)
Jul 01, 2008 3.427 3.446 3.420 3.446 149,283 +0.00(+0.00%)
Jun 30, 2008 3.472 3.472 3.435 3.446 100,421 -0.04(-1.17%)
Jun 27, 2008 3.494 3.498 3.483 3.487 99,182 -0.01(-0.42%)
Jun 26, 2008 3.539 3.550 3.490 3.502 284,740 -0.10(-2.88%)
Jun 25, 2008 3.583 3.613 3.564 3.605 193,601 +0.02(+0.52%)
Jun 24, 2008 3.602 3.602 3.568 3.587 109,437 -0.02(-0.62%)
Jun 23, 2008 3.594 3.616 3.594 3.609 153,952 +0.01(+0.21%)
Jun 20, 2008 3.583 3.609 3.579 3.602 147,553 +0.01(+0.21%)
Jun 19, 2008 3.587 3.616 3.587 3.594 162,451 -0.01(-0.21%)
Jun 18, 2008 3.583 3.605 3.583 3.602 185,701 +0.00(+0.00%)
Jun 17, 2008 3.602 3.624 3.590 3.602 217,126 -0.01(-0.31%)
Jun 16, 2008 3.590 3.613 3.587 3.613 76,261 +0.01(+0.31%)
Jun 13, 2008 3.590 3.609 3.590 3.602 86,206 +0.00(+0.00%)
Jun 12, 2008 3.472 3.624 3.472 3.602 94,945 -0.01(-0.31%)
Jun 11, 2008 3.657 3.661 3.613 3.613 337,910 -0.03(-0.91%)
Jun 10, 2008 3.650 3.657 3.646 3.646 106,606 -0.00(-0.10%)
Jun 09, 2008 3.661 3.665 3.642 3.650 128,070 -0.02(-0.51%)
Jun 06, 2008 3.687 3.698 3.665 3.668 322,967 -0.02(-0.50%)
Jun 05, 2008 3.661 3.705 3.653 3.687 846,406 +0.01(+0.40%)
Jun 04, 2008 3.668 3.676 3.657 3.672 115,731 +0.01(+0.30%)
Jun 03, 2008 3.661 3.687 3.657 3.661 166,877 +0.00(+0.10%)
Jun 02, 2008 3.653 3.668 3.653 3.657 130,793 +0.00(+0.10%)
May 30, 2008 3.661 3.661 3.635 3.653 132,879 +0.00(+0.10%)
May 29, 2008 3.642 3.668 3.639 3.650 145,524 +0.01(+0.31%)
May 28, 2008 3.613 3.657 3.613 3.639 223,471 +0.01(+0.41%)
May 27, 2008 3.613 3.631 3.605 3.624 127,263 +0.00(+0.00%)
May 26, 2008 3.624 3.635 3.616 3.624 0 +0.00(+0.00%)
May 23, 2008 3.624 3.635 3.616 3.624 95,163 -0.01(-0.20%)
May 22, 2008 3.646 3.646 3.624 3.631 89,890 -0.01(-0.20%)
May 21, 2008 3.631 3.646 3.616 3.639 124,680 +0.00(+0.10%)
May 20, 2008 3.635 3.642 3.635 3.635 76,887 +0.00(+0.00%)
May 19, 2008 3.642 3.650 3.624 3.635 133,964 -0.02(-0.51%)
May 16, 2008 3.646 3.661 3.646 3.653 383,650 -0.01(-0.30%)
May 15, 2008 3.642 3.679 3.642 3.665 229,039 +0.01(+0.20%)
May 14, 2008 3.635 3.665 3.635 3.657 90,392 +0.03(+0.82%)
May 13, 2008 3.627 3.639 3.616 3.627 57,803 +0.01(+0.20%)
May 12, 2008 3.609 3.631 3.609 3.620 110,193 -0.01(-0.20%)
May 09, 2008 3.602 3.635 3.602 3.627 100,534 +0.00(+0.00%)
May 08, 2008 3.642 3.646 3.609 3.627 114,870 -0.01(-0.41%)
May 07, 2008 3.668 3.676 3.635 3.642 178,951 -0.03(-0.81%)
May 06, 2008 3.657 3.673 3.635 3.672 188,937 +0.03(+0.71%)
May 05, 2008 3.639 3.653 3.635 3.646 124,859 -0.01(-0.30%)
May 02, 2008 3.650 3.672 3.650 3.657 203,516 +0.02(+0.51%)
May 01, 2008 3.602 3.650 3.602 3.639 209,667 +0.03(+0.92%)
Apr 30, 2008 3.598 3.612 3.587 3.605 227,660 +0.01(+0.21%)
Apr 29, 2008 3.594 3.620 3.587 3.598 154,381 +0.00(+0.00%)
Apr 28, 2008 3.572 3.609 3.572 3.598 130,969 +0.00(+0.10%)
Apr 25, 2008 3.639 3.639 3.583 3.594 79,723 -0.01(-0.41%)
Apr 24, 2008 3.587 3.609 3.568 3.609 97,428 +0.02(+0.62%)
Apr 23, 2008 3.579 3.594 3.564 3.587 95,360 +0.02(+0.52%)
Apr 22, 2008 3.590 3.590 3.550 3.568 140,407 -0.01(-0.41%)
Apr 21, 2008 3.546 3.598 3.542 3.583 109,235 +0.03(+0.94%)
Apr 18, 2008 3.568 3.569 3.550 3.550 154,624 +0.00(+0.00%)
Apr 17, 2008 3.539 3.576 3.531 3.550 155,992 +0.00(+0.10%)
Apr 16, 2008 3.553 3.557 3.539 3.546 145,737 +0.01(+0.31%)
Apr 15, 2008 3.564 3.564 3.524 3.535 116,298 -0.00(-0.10%)
Apr 14, 2008 3.553 3.561 3.520 3.539 117,375 -0.02(-0.52%)
Apr 11, 2008 3.553 3.564 3.542 3.557 178,932 -0.01(-0.21%)
Apr 10, 2008 3.576 3.576 3.561 3.564 92,300 +0.00(+0.00%)
Apr 09, 2008 3.557 3.572 3.550 3.564 59,360 -0.01(-0.21%)
Apr 08, 2008 3.542 3.572 3.542 3.572 38,053 +0.03(+0.84%)
Apr 07, 2008 3.542 3.576 3.531 3.542 216,986 +0.00(+0.11%)
Apr 04, 2008 3.576 3.587 3.535 3.539 112,541 -0.03(-0.83%)
Apr 03, 2008 3.531 3.572 3.531 3.568 104,714 +0.04(+1.05%)
Apr 02, 2008 3.561 3.568 3.531 3.531 147,086 -0.04(-1.14%)
Apr 01, 2008 3.553 3.576 3.553 3.572 107,143 +0.01(+0.42%)
Mar 31, 2008 3.561 3.574 3.520 3.557 108,763 +0.01(+0.42%)
Mar 28, 2008 3.605 3.605 3.531 3.542 85,823 -0.00(-0.10%)
Mar 27, 2008 3.513 3.553 3.502 3.546 134,671 -0.03(-0.83%)
Mar 26, 2008 3.561 3.587 3.542 3.576 85,553 +0.01(+0.21%)
Mar 25, 2008 3.550 3.587 3.546 3.568 160,041 +0.03(+0.73%)
Mar 24, 2008 3.524 3.564 3.524 3.542 148,168 +0.01(+0.31%)
Mar 21, 2008 3.550 3.553 3.511 3.531 83,979 +0.00(+0.00%)
Mar 20, 2008 3.550 3.553 3.511 3.531 83,979 -0.02(-0.63%)
Mar 19, 2008 3.520 3.579 3.520 3.553 135,767 +0.06(+1.59%)
Mar 18, 2008 3.502 3.535 3.498 3.498 179,472 +0.03(+0.85%)
Mar 17, 2008 3.498 3.498 3.453 3.468 109,842 -0.06(-1.68%)
Mar 14, 2008 3.557 3.568 3.498 3.527 194,856 -0.03(-0.73%)
Mar 13, 2008 3.542 3.579 3.539 3.553 99,856 -0.02(-0.62%)
Mar 12, 2008 3.579 3.602 3.561 3.576 114,768 -0.00(-0.10%)
Mar 11, 2008 3.613 3.624 3.546 3.579 192,696 +0.00(+0.10%)
Mar 10, 2008 3.598 3.598 3.550 3.576 129,274 -0.05(-1.43%)
Mar 07, 2008 3.587 3.636 3.583 3.627 261,522 +0.02(+0.51%)
Mar 06, 2008 3.613 3.635 3.609 3.609 77,996 -0.02(-0.51%)
Mar 05, 2008 3.620 3.639 3.613 3.627 85,013 +0.00(+0.10%)
Mar 04, 2008 3.642 3.642 3.605 3.624 78,536 -0.02(-0.51%)
Mar 03, 2008 3.665 3.688 3.620 3.642 115,240 -0.04(-1.01%)
Feb 29, 2008 3.694 3.716 3.668 3.679 106,873 -0.02(-0.50%)
Feb 28, 2008 3.687 3.720 3.687 3.698 85,823 -0.01(-0.40%)
Feb 27, 2008 3.668 3.713 3.665 3.713 220,764 +0.05(+1.42%)
Feb 26, 2008 3.624 3.683 3.624 3.661 153,353 +0.03(+0.82%)
Feb 25, 2008 3.605 3.631 3.598 3.631 124,146 +0.01(+0.20%)
Feb 22, 2008 3.650 3.653 3.605 3.624 82,665 -0.03(-0.71%)
Feb 21, 2008 3.635 3.657 3.624 3.650 45,070 +0.01(+0.31%)
Feb 20, 2008 3.602 3.657 3.602 3.639 88,521 +0.03(+0.72%)
Feb 19, 2008 3.624 3.687 3.603 3.613 83,394 -0.01(-0.41%)
Feb 18, 2008 3.546 3.631 3.546 3.627 0 +0.00(+0.00%)
Feb 15, 2008 3.546 3.631 3.546 3.627 167,327 +0.04(+1.24%)
Feb 14, 2008 3.716 3.716 3.583 3.583 213,194 -0.12(-3.30%)
Feb 13, 2008 3.731 3.739 3.705 3.705 105,524 -0.02(-0.50%)
Feb 12, 2008 3.765 3.765 3.705 3.724 92,030 -0.01(-0.20%)
Feb 11, 2008 3.746 3.746 3.720 3.731 61,803 -0.01(-0.20%)
Feb 08, 2008 3.731 3.746 3.731 3.739 77,726 -0.01(-0.20%)
Feb 07, 2008 3.739 3.765 3.739 3.746 297,681 +0.01(+0.40%)
Feb 06, 2008 3.694 3.753 3.694 3.731 210,779 +0.04(+1.00%)
Feb 05, 2008 3.746 3.746 3.690 3.694 90,141 -0.02(-0.60%)
Feb 04, 2008 3.746 3.746 3.676 3.716 102,016 -0.01(-0.30%)
Feb 01, 2008 3.724 3.753 3.724 3.728 133,052 +0.01(+0.40%)
Jan 31, 2008 3.694 3.716 3.668 3.713 219,415 +0.01(+0.40%)
Jan 30, 2008 3.765 3.765 3.683 3.698 136,291 -0.03(-0.70%)
Jan 29, 2008 3.716 3.728 3.713 3.724 146,546 +0.01(+0.20%)
Jan 28, 2008 3.746 3.746 3.672 3.716 143,308 +0.01(+0.40%)
Jan 25, 2008 3.665 3.724 3.661 3.702 144,117 +0.01(+0.30%)
Jan 24, 2008 3.683 3.690 3.620 3.690 248,786 +0.03(+0.91%)
Jan 23, 2008 3.594 3.657 3.590 3.657 232,100 +0.03(+0.71%)
Jan 22, 2008 3.583 3.646 3.546 3.631 252,881 +0.01(+0.20%)
Jan 21, 2008 3.631 3.665 3.605 3.624 0 +0.00(+0.00%)
Jan 18, 2008 3.631 3.665 3.605 3.624 228,321 +0.01(+0.20%)
Jan 17, 2008 3.742 3.753 3.587 3.616 241,545 -0.13(-3.56%)
Jan 16, 2008 3.805 3.805 3.720 3.750 154,373 -0.01(-0.20%)
Jan 15, 2008 3.709 3.765 3.709 3.757 177,043 +0.00(+0.00%)
Jan 14, 2008 3.739 3.765 3.728 3.757 161,390 +0.05(+1.40%)
Jan 11, 2008 3.728 3.742 3.627 3.705 245,594 -0.01(-0.30%)
Jan 10, 2008 3.668 3.724 3.653 3.716 247,753 +0.03(+0.80%)
Jan 09, 2008 3.683 3.698 3.662 3.687 111,192 +0.00(+0.10%)
Jan 08, 2008 3.657 3.694 3.631 3.683 141,149 +0.01(+0.40%)
Jan 07, 2008 3.690 3.690 3.653 3.668 165,708 +0.01(+0.30%)
Jan 04, 2008 3.668 3.672 3.639 3.657 65,041 +0.00(+0.00%)
Jan 03, 2008 3.653 3.687 3.646 3.657 146,816 +0.02(+0.61%)
Jan 02, 2008 3.620 3.653 3.616 3.635 225,083 +0.04(+1.13%)
Jan 01, 2008 3.579 3.609 3.576 3.594 0 +0.00(+0.00%)
Dec 31, 2007 3.579 3.609 3.576 3.594 170,377 +0.00(+0.00%)
Dec 28, 2007 3.587 3.627 3.579 3.594 205,087 -0.01(-0.21%)
Dec 27, 2007 3.579 3.609 3.579 3.602 170,836 +0.00(+0.10%)
Dec 26, 2007 3.594 3.605 3.583 3.598 112,271 +0.03(+0.94%)
Dec 24, 2007 3.550 3.572 3.539 3.564 87,172 +0.01(+0.31%)
Dec 21, 2007 3.542 3.567 3.542 3.553 305,508 +0.01(+0.42%)
Dec 20, 2007 3.539 3.587 3.527 3.539 273,392 -0.00(-0.10%)
Dec 19, 2007 3.553 3.576 3.539 3.542 213,747 -0.05(-1.44%)
Dec 18, 2007 3.624 3.642 3.572 3.594 323,590 -0.03(-0.72%)
Dec 17, 2007 3.627 3.642 3.616 3.620 267,994 -0.03(-0.71%)
Dec 14, 2007 3.583 3.653 3.579 3.646 146,816 +0.03(+0.82%)
Dec 13, 2007 3.624 3.627 3.605 3.616 43,991 -0.02(-0.51%)
Dec 12, 2007 3.661 3.665 3.616 3.635 107,143 -0.01(-0.20%)
Dec 11, 2007 3.653 3.672 3.631 3.642 77,996 -0.02(-0.51%)
Dec 10, 2007 3.661 3.672 3.650 3.661 85,823 +0.00(+0.00%)
Dec 07, 2007 3.668 3.672 3.650 3.661 115,240 -0.00(-0.10%)
Dec 06, 2007 3.646 3.667 3.646 3.665 91,760 +0.01(+0.30%)
Dec 05, 2007 3.635 3.657 3.635 3.653 137,910 +0.03(+0.72%)
Dec 04, 2007 3.635 3.642 3.613 3.627 109,033 -0.00(-0.10%)
Dec 03, 2007 3.587 3.650 3.583 3.631 138,990 +0.03(+0.93%)
Nov 30, 2007 3.579 3.598 3.572 3.598 76,646 +0.03(+0.83%)
Nov 29, 2007 3.609 3.609 3.568 3.568 101,206 +0.00(+0.00%)
Nov 28, 2007 3.550 3.579 3.550 3.568 102,555 +0.02(+0.52%)
Nov 27, 2007 3.576 3.576 3.542 3.550 97,428 -0.03(-0.83%)
Nov 26, 2007 3.579 3.583 3.527 3.579 92,030 +0.03(+0.84%)
Nov 23, 2007 3.546 3.564 3.528 3.550 53,976 +0.01(+0.21%)
Nov 21, 2007 3.557 3.590 3.542 3.542 101,476 -0.03(-0.83%)
Nov 20, 2007 3.546 3.576 3.542 3.572 68,550 +0.01(+0.31%)
Nov 19, 2007 3.550 3.568 3.546 3.561 88,521 -0.01(-0.21%)
Nov 16, 2007 3.590 3.590 3.550 3.568 262,057 -0.03(-0.82%)
Nov 15, 2007 3.572 3.602 3.568 3.598 123,606 +0.01(+0.31%)
Nov 14, 2007 3.568 3.605 3.568 3.587 97,428 +0.03(+0.73%)
Nov 13, 2007 3.594 3.594 3.557 3.561 83,394 -0.03(-0.93%)
Nov 12, 2007 3.613 3.620 3.594 3.594 113,081 -0.02(-0.61%)
Nov 09, 2007 3.650 3.650 3.594 3.616 104,175 -0.01(-0.31%)
Nov 08, 2007 3.631 3.642 3.613 3.627 91,490 -0.00(-0.10%)
Nov 07, 2007 3.635 3.639 3.620 3.631 82,044 -0.01(-0.20%)
Nov 06, 2007 3.639 3.650 3.635 3.639 25,638 +0.01(+0.20%)
Nov 05, 2007 3.598 3.639 3.598 3.631 86,092 -0.00(-0.10%)
Nov 02, 2007 3.627 3.646 3.609 3.635 133,052 +0.01(+0.20%)
Nov 01, 2007 3.650 3.650 3.605 3.627 97,428 -0.01(-0.41%)
Oct 31, 2007 3.642 3.653 3.627 3.642 97,428 +0.00(+0.00%)
Oct 30, 2007 3.624 3.642 3.616 3.642 174,344 +0.02(+0.61%)
Oct 29, 2007 3.613 3.627 3.605 3.620 136,291 +0.01(+0.41%)
Oct 26, 2007 3.605 3.611 3.602 3.605 413,191 +0.01(+0.31%)
Oct 25, 2007 3.624 3.624 3.590 3.594 154,643 -0.03(-0.92%)
Oct 24, 2007 3.624 3.665 3.613 3.627 191,347 -0.02(-0.61%)
Oct 23, 2007 3.646 3.653 3.635 3.650 334,925 -0.02(-0.61%)
Oct 22, 2007 3.639 3.672 3.624 3.672 120,638 -0.01(-0.30%)
Oct 19, 2007 3.665 3.698 3.653 3.683 200,523 -0.01(-0.20%)
Oct 18, 2007 3.661 3.694 3.657 3.690 307,127 -0.00(-0.00%)
Oct 17, 2007 3.679 3.702 3.679 3.691 204,841 +0.00(+0.10%)
Oct 16, 2007 3.690 3.690 3.657 3.687 266,915 +0.00(+0.10%)
Oct 15, 2007 3.661 3.687 3.653 3.683 102,016 +0.03(+0.81%)
Oct 12, 2007 3.653 3.668 3.653 3.653 86,362 -0.03(-0.90%)
Oct 11, 2007 3.709 3.709 3.676 3.687 321,161 +0.01(+0.20%)
Oct 10, 2007 3.679 3.679 3.646 3.679 95,268 +0.02(+0.51%)
Oct 09, 2007 3.635 3.679 3.627 3.661 247,753 +0.01(+0.20%)
Oct 08, 2007 3.642 3.657 3.639 3.653 111,461 -0.01(-0.20%)
Oct 05, 2007 3.624 3.668 3.609 3.661 370,550 +0.04(+1.02%)
Oct 04, 2007 3.609 3.627 3.598 3.624 98,507 +0.01(+0.20%)
Oct 03, 2007 3.624 3.631 3.598 3.616 164,898 -0.01(-0.20%)
Oct 02, 2007 3.590 3.627 3.590 3.624 162,470 +0.02(+0.51%)
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.