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 )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2019 6.354 6.361 6.319 6.354 101,556 +0.01(+0.11%)
Apr 29, 2019 6.340 6.354 6.326 6.347 74,103 +0.01(+0.11%)
Apr 26, 2019 6.354 6.361 6.333 6.340 64,658 -0.02(-0.26%)
Apr 25, 2019 6.340 6.361 6.327 6.357 91,623 +0.02(+0.27%)
Apr 24, 2019 6.347 6.361 6.326 6.340 119,940 +0.00(+0.00%)
Apr 23, 2019 6.333 6.345 6.319 6.340 76,866 +0.03(+0.44%)
Apr 22, 2019 6.326 6.333 6.312 6.312 55,222 -0.01(-0.11%)
Apr 18, 2019 6.354 6.383 6.305 6.319 93,062 -0.03(-0.44%)
Apr 17, 2019 6.383 6.397 6.340 6.347 66,565 +0.00(+0.00%)
Apr 16, 2019 6.361 6.389 6.326 6.347 141,031 +0.00(+0.00%)
Apr 15, 2019 6.368 6.368 6.340 6.347 153,369 -0.03(-0.44%)
Apr 12, 2019 6.375 6.375 6.333 6.375 76,933 +0.02(+0.33%)
Apr 11, 2019 6.361 6.368 6.340 6.354 190,218 +0.03(+0.44%)
Apr 10, 2019 6.389 6.389 6.326 6.327 83,463 -0.05(-0.77%)
Apr 09, 2019 6.375 6.399 6.361 6.375 109,288 +0.01(+0.11%)
Apr 08, 2019 6.389 6.392 6.340 6.368 157,982 -0.01(-0.22%)
Apr 05, 2019 6.340 6.404 6.340 6.383 307,877 +0.04(+0.66%)
Apr 04, 2019 6.340 6.340 6.312 6.340 31,264 +0.00(+0.00%)
Apr 03, 2019 6.333 6.340 6.305 6.340 102,662 +0.02(+0.33%)
Apr 02, 2019 6.347 6.350 6.312 6.319 79,490 -0.03(-0.44%)
Apr 01, 2019 6.319 6.347 6.313 6.347 179,005 +0.05(+0.78%)
Mar 29, 2019 6.291 6.298 6.264 6.298 38,252 +0.02(+0.33%)
Mar 28, 2019 6.284 6.302 6.256 6.277 95,098 +0.02(+0.34%)
Mar 27, 2019 6.284 6.300 6.243 6.256 120,977 -0.03(-0.55%)
Mar 26, 2019 6.312 6.312 6.277 6.291 45,103 +0.01(+0.11%)
Mar 25, 2019 6.277 6.284 6.263 6.284 38,999 +0.03(+0.44%)
Mar 22, 2019 6.298 6.298 6.243 6.256 106,147 -0.06(-0.88%)
Mar 21, 2019 6.312 6.312 6.298 6.312 61,963 +0.01(+0.11%)
Mar 20, 2019 6.270 6.305 6.243 6.305 154,249 +0.03(+0.55%)
Mar 19, 2019 6.305 6.305 6.263 6.270 108,142 +0.02(+0.33%)
Mar 18, 2019 6.222 6.256 6.222 6.249 97,391 +0.03(+0.44%)
Mar 15, 2019 6.229 6.236 6.215 6.222 62,993 +0.01(+0.22%)
Mar 14, 2019 6.208 6.215 6.194 6.208 35,551 -0.01(-0.11%)
Mar 13, 2019 6.208 6.220 6.194 6.215 63,188 +0.01(+0.22%)
Mar 12, 2019 6.215 6.215 6.194 6.201 99,217 +0.00(+0.00%)
Mar 11, 2019 6.174 6.201 6.167 6.201 51,166 +0.05(+0.79%)
Mar 08, 2019 6.146 6.174 6.139 6.153 113,098 -0.01(-0.11%)
Mar 07, 2019 6.174 6.194 6.153 6.160 108,747 +0.01(+0.22%)
Mar 06, 2019 6.208 6.208 6.146 6.146 99,062 -0.06(-0.89%)
Mar 05, 2019 6.208 6.215 6.174 6.201 98,379 -0.01(-0.11%)
Mar 04, 2019 6.222 6.222 6.191 6.208 55,295 -0.01(-0.11%)
Mar 01, 2019 6.194 6.229 6.194 6.215 176,815 +0.02(+0.33%)
Feb 28, 2019 6.229 6.229 6.194 6.194 30,779 -0.03(-0.55%)
Feb 27, 2019 6.229 6.229 6.215 6.229 29,915 +0.01(+0.22%)
Feb 26, 2019 6.229 6.229 6.208 6.215 170,501 +0.00(+0.00%)
Feb 25, 2019 6.215 6.222 6.201 6.215 124,672 +0.02(+0.28%)
Feb 22, 2019 6.180 6.208 6.180 6.198 83,411 +0.01(+0.17%)
Feb 21, 2019 6.194 6.194 6.160 6.187 67,501 +0.01(+0.11%)
Feb 20, 2019 6.180 6.187 6.167 6.180 47,773 +0.00(+0.00%)
Feb 19, 2019 6.194 6.194 6.167 6.180 127,217 +0.00(+0.00%)
Feb 15, 2019 6.194 6.194 6.174 6.180 72,695 -0.01(-0.22%)
Feb 14, 2019 6.167 6.194 6.160 6.194 92,424 +0.05(+0.79%)
Feb 13, 2019 6.153 6.180 6.146 6.146 60,150 -0.02(-0.34%)
Feb 12, 2019 6.180 6.180 6.153 6.167 69,437 +0.01(+0.11%)
Feb 11, 2019 6.125 6.160 6.104 6.160 112,531 +0.04(+0.68%)
Feb 08, 2019 6.153 6.153 6.091 6.118 105,423 -0.03(-0.56%)
Feb 07, 2019 6.208 6.208 6.146 6.153 51,706 -0.03(-0.56%)
Feb 06, 2019 6.174 6.208 6.167 6.187 114,413 -0.01(-0.11%)
Feb 05, 2019 6.201 6.204 6.180 6.194 132,491 +0.02(+0.34%)
Feb 04, 2019 6.215 6.215 6.151 6.174 126,154 -0.05(-0.78%)
Feb 01, 2019 6.243 6.243 6.198 6.222 131,199 +0.01(+0.11%)
Jan 31, 2019 6.160 6.215 6.151 6.215 102,625 +0.07(+1.12%)
Jan 30, 2019 6.104 6.146 6.092 6.146 72,888 +0.04(+0.68%)
Jan 29, 2019 6.118 6.125 6.091 6.104 76,281 -0.03(-0.45%)
Jan 28, 2019 6.111 6.132 6.084 6.132 40,503 +0.02(+0.34%)
Jan 25, 2019 6.070 6.125 6.070 6.111 74,433 +0.03(+0.57%)
Jan 24, 2019 6.049 6.077 6.035 6.077 102,287 +0.05(+0.80%)
Jan 23, 2019 6.015 6.049 6.008 6.029 101,214 +0.03(+0.58%)
Jan 22, 2019 5.987 6.001 5.980 5.994 152,074 +0.01(+0.12%)
Jan 18, 2019 5.980 6.015 5.980 5.987 85,294 +0.01(+0.23%)
Jan 17, 2019 5.966 6.015 5.966 5.973 53,649 -0.01(-0.23%)
Jan 16, 2019 6.001 6.006 5.980 5.987 141,495 +0.00(+0.00%)
Jan 15, 2019 5.966 5.987 5.932 5.987 264,451 +0.04(+0.70%)
Jan 14, 2019 5.904 5.953 5.904 5.946 141,184 +0.02(+0.35%)
Jan 11, 2019 5.877 5.925 5.877 5.925 69,220 +0.07(+1.18%)
Jan 10, 2019 5.849 5.877 5.842 5.856 148,776 -0.01(-0.24%)
Jan 09, 2019 5.870 5.883 5.835 5.870 122,341 +0.01(+0.24%)
Jan 08, 2019 5.863 5.890 5.814 5.856 208,703 +0.03(+0.59%)
Jan 07, 2019 5.794 5.828 5.794 5.821 83,676 +0.04(+0.72%)
Jan 04, 2019 5.759 5.794 5.752 5.780 22,301 +0.03(+0.60%)
Jan 03, 2019 5.711 5.745 5.697 5.745 34,179 +0.03(+0.48%)
Jan 02, 2019 5.642 5.725 5.642 5.718 165,657 +0.03(+0.61%)
Dec 31, 2018 5.697 5.752 5.683 5.683 212,439 -0.01(-0.24%)
Dec 28, 2018 5.656 5.704 5.656 5.697 102,816 +0.04(+0.73%)
Dec 27, 2018 5.580 5.676 5.580 5.656 209,288 +0.05(+0.86%)
Dec 26, 2018 5.587 5.621 5.580 5.607 152,610 +0.03(+0.62%)
Dec 24, 2018 5.552 5.587 5.545 5.573 45,470 +0.01(+0.12%)
Dec 21, 2018 5.600 5.607 5.559 5.566 141,770 -0.01(-0.25%)
Dec 20, 2018 5.669 5.711 5.566 5.580 206,275 -0.11(-1.86%)
Dec 19, 2018 5.649 5.695 5.649 5.686 98,850 +0.02(+0.40%)
Dec 18, 2018 5.731 5.758 5.663 5.663 91,152 -0.08(-1.42%)
Dec 17, 2018 5.806 5.806 5.731 5.744 948,450 -0.05(-0.94%)
Dec 14, 2018 5.758 5.806 5.744 5.799 231,091 +0.00(+0.00%)
Dec 13, 2018 5.806 5.812 5.778 5.799 273,063 -0.01(-0.12%)
Dec 12, 2018 5.772 5.812 5.749 5.806 208,548 +0.05(+0.95%)
Dec 11, 2018 5.772 5.785 5.738 5.751 102,364 -0.01(-0.24%)
Dec 10, 2018 5.772 5.772 5.731 5.765 139,758 -0.01(-0.12%)
Dec 07, 2018 5.744 5.778 5.738 5.772 213,881 +0.04(+0.71%)
Dec 06, 2018 5.690 5.744 5.663 5.731 179,643 +0.03(+0.54%)
Dec 04, 2018 5.710 5.731 5.697 5.700 97,820 +0.00(+0.06%)
Dec 03, 2018 5.710 5.717 5.642 5.697 211,487 +0.07(+1.33%)
Nov 30, 2018 5.615 5.636 5.602 5.622 165,779 +0.01(+0.24%)
Nov 29, 2018 5.615 5.649 5.574 5.608 182,978 -0.03(-0.48%)
Nov 28, 2018 5.561 5.636 5.554 5.636 205,786 +0.05(+0.97%)
Nov 27, 2018 5.670 5.670 5.571 5.581 167,668 -0.06(-1.08%)
Nov 26, 2018 5.642 5.663 5.602 5.642 134,515 +0.01(+0.12%)
Nov 23, 2018 5.622 5.649 5.608 5.636 65,605 +0.01(+0.24%)
Nov 21, 2018 5.622 5.622 5.622 0 -0.03(-0.60%)
Nov 20, 2018 5.676 5.697 5.629 5.656 100,460 -0.03(-0.60%)
Nov 19, 2018 5.717 5.717 5.676 5.690 81,692 -0.01(-0.24%)
Nov 16, 2018 5.724 5.724 5.690 5.704 151,217 -0.01(-0.24%)
Nov 15, 2018 5.717 5.717 5.670 5.717 59,769 +0.02(+0.36%)
Nov 14, 2018 5.704 5.731 5.696 5.697 86,810 -0.01(-0.12%)
Nov 13, 2018 5.751 5.758 5.690 5.704 95,458 -0.04(-0.71%)
Nov 12, 2018 5.758 5.778 5.710 5.744 75,627 -0.01(-0.24%)
Nov 09, 2018 5.738 5.758 5.724 5.758 67,665 +0.01(+0.12%)
Nov 08, 2018 5.778 5.792 5.724 5.751 156,237 -0.03(-0.59%)
Nov 07, 2018 5.724 5.785 5.724 5.785 85,042 +0.07(+1.19%)
Nov 06, 2018 5.710 5.744 5.704 5.717 145,833 +0.01(+0.12%)
Nov 05, 2018 5.697 5.731 5.690 5.710 186,616 +0.03(+0.48%)
Nov 02, 2018 5.710 5.731 5.676 5.683 196,964 -0.01(-0.24%)
Nov 01, 2018 5.690 5.697 5.670 5.697 161,950 +0.03(+0.60%)
Oct 31, 2018 5.676 5.676 5.649 5.663 216,559 -0.01(-0.12%)
Oct 30, 2018 5.670 5.676 5.642 5.670 176,907 +0.00(+0.00%)
Oct 29, 2018 5.738 5.738 5.663 5.670 195,432 -0.03(-0.60%)
Oct 26, 2018 5.765 5.765 5.690 5.704 106,940 -0.07(-1.18%)
Oct 25, 2018 5.772 5.778 5.758 5.772 206,346 -0.01(-0.12%)
Oct 24, 2018 5.792 5.797 5.758 5.778 191,064 +0.01(+0.12%)
Oct 23, 2018 5.785 5.826 5.765 5.772 320,506 -0.03(-0.59%)
Oct 22, 2018 5.853 5.854 5.799 5.806 55,895 -0.02(-0.35%)
Oct 19, 2018 5.840 5.846 5.826 5.826 29,860 -0.01(-0.12%)
Oct 18, 2018 5.846 5.867 5.826 5.833 65,889 -0.01(-0.23%)
Oct 17, 2018 5.853 5.880 5.840 5.846 144,752 -0.01(-0.23%)
Oct 16, 2018 5.846 5.969 5.833 5.860 208,919 +0.03(+0.58%)
Oct 15, 2018 5.840 5.840 5.812 5.826 143,312 +0.00(+0.00%)
Oct 12, 2018 5.826 5.846 5.806 5.826 118,414 +0.02(+0.35%)
Oct 11, 2018 5.812 5.812 5.785 5.806 115,217 +0.01(+0.12%)
Oct 10, 2018 5.826 5.840 5.785 5.799 125,174 -0.02(-0.35%)
Oct 09, 2018 5.846 5.846 5.799 5.819 362,535 -0.03(-0.47%)
Oct 08, 2018 5.908 5.908 5.812 5.846 217,243 -0.02(-0.35%)
Oct 05, 2018 5.894 5.894 5.843 5.867 222,118 -0.01(-0.12%)
Oct 04, 2018 5.901 5.901 5.851 5.874 154,420 -0.03(-0.58%)
Oct 03, 2018 5.921 5.921 5.894 5.908 84,034 +0.00(+0.00%)
Oct 02, 2018 5.908 5.921 5.901 5.908 79,275 +0.00(+0.00%)
Oct 01, 2018 5.908 5.914 5.894 5.908 82,638 +0.01(+0.23%)
Sep 28, 2018 5.901 5.908 5.880 5.894 124,739 +0.00(+0.00%)
Sep 27, 2018 5.894 5.901 5.874 5.894 88,008 +0.02(+0.35%)
Sep 26, 2018 5.880 5.880 5.854 5.874 212,185 +0.02(+0.34%)
Sep 25, 2018 5.880 5.880 5.847 5.854 114,072 -0.02(-0.34%)
Sep 24, 2018 5.867 5.874 5.833 5.874 128,779 +0.01(+0.11%)
Sep 21, 2018 5.874 5.874 5.840 5.867 79,583 +0.00(+0.00%)
Sep 20, 2018 5.860 5.867 5.840 5.867 157,335 +0.03(+0.46%)
Sep 19, 2018 5.847 5.854 5.833 5.840 177,386 +0.00(+0.00%)
Sep 18, 2018 5.847 5.847 5.814 5.840 85,833 +0.01(+0.23%)
Sep 17, 2018 5.847 5.847 5.827 5.827 73,791 -0.02(-0.34%)
Sep 14, 2018 5.854 5.874 5.837 5.847 179,472 +0.00(+0.00%)
Sep 13, 2018 5.847 5.854 5.838 5.847 156,668 +0.03(+0.46%)
Sep 12, 2018 5.813 5.827 5.787 5.820 204,764 +0.02(+0.35%)
Sep 11, 2018 5.800 5.813 5.793 5.800 113,399 +0.00(+0.00%)
Sep 10, 2018 5.807 5.813 5.793 5.800 89,221 -0.01(-0.12%)
Sep 07, 2018 5.813 5.820 5.780 5.807 161,405 +0.00(+0.00%)
Sep 06, 2018 5.854 5.854 5.787 5.807 235,006 -0.03(-0.46%)
Sep 05, 2018 5.820 5.847 5.813 5.833 138,922 +0.01(+0.11%)
Sep 04, 2018 5.867 5.867 5.820 5.827 88,649 -0.05(-0.91%)
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%)
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.