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 )

7.780 +0.080 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2015 4.965 4.965 4.913 4.913 113,501 -0.04(-0.72%)
Apr 29, 2015 4.959 4.970 4.949 4.949 79,312 -0.02(-0.41%)
Apr 28, 2015 4.985 4.995 4.959 4.970 63,677 -0.02(-0.41%)
Apr 27, 2015 4.970 5.005 4.965 4.990 69,375 +0.02(+0.41%)
Apr 24, 2015 4.944 4.980 4.934 4.970 50,339 +0.04(+0.73%)
Apr 23, 2015 4.913 4.939 4.913 4.934 117,242 +0.03(+0.52%)
Apr 22, 2015 4.924 4.924 4.893 4.908 84,089 +0.00(+0.00%)
Apr 21, 2015 4.888 4.913 4.878 4.908 125,970 +0.04(+0.84%)
Apr 20, 2015 4.872 4.893 4.857 4.867 190,500 +0.01(+0.21%)
Apr 17, 2015 4.893 4.908 4.852 4.857 159,883 -0.04(-0.73%)
Apr 16, 2015 4.949 4.949 4.878 4.893 129,167 -0.05(-1.04%)
Apr 15, 2015 4.903 4.965 4.888 4.944 394,318 +0.06(+1.15%)
Apr 14, 2015 4.893 4.903 4.888 4.888 77,935 +0.00(+0.00%)
Apr 13, 2015 4.898 4.913 4.883 4.888 60,250 -0.01(-0.10%)
Apr 10, 2015 4.872 4.898 4.857 4.893 143,905 +0.03(+0.53%)
Apr 09, 2015 4.857 4.867 4.842 4.867 176,850 +0.02(+0.42%)
Apr 08, 2015 4.837 4.847 4.826 4.847 67,990 +0.05(+1.07%)
Apr 07, 2015 4.806 4.811 4.791 4.796 130,532 +0.00(+0.00%)
Apr 06, 2015 4.770 4.801 4.770 4.796 46,575 +0.03(+0.64%)
Apr 02, 2015 4.775 4.765 4.765 4.765 189,132 +0.02(+0.43%)
Apr 01, 2015 4.739 4.765 4.729 4.744 190,758 +0.00(+0.00%)
Mar 31, 2015 4.760 4.760 4.739 4.744 173,879 -0.02(-0.43%)
Mar 30, 2015 4.770 4.780 4.760 4.765 129,800 +0.00(+0.00%)
Mar 27, 2015 4.760 4.783 4.760 4.765 277,876 +0.03(+0.54%)
Mar 26, 2015 4.765 4.765 4.719 4.739 117,141 -0.02(-0.42%)
Mar 25, 2015 4.729 4.760 4.729 4.760 175,280 +0.04(+0.85%)
Mar 24, 2015 4.724 4.744 4.719 4.719 63,849 +0.01(+0.21%)
Mar 23, 2015 4.709 4.719 4.654 4.709 31,688 +0.00(+0.00%)
Mar 20, 2015 4.664 4.719 4.659 4.709 152,980 +0.07(+1.41%)
Mar 19, 2015 4.669 4.689 4.654 4.644 164,903 -0.03(-0.65%)
Mar 18, 2015 4.613 4.679 4.613 4.674 83,217 +0.06(+1.31%)
Mar 17, 2015 4.633 4.644 4.613 4.613 163,429 -0.04(-0.76%)
Mar 16, 2015 4.649 4.660 4.639 4.649 324,498 +0.02(+0.44%)
Mar 13, 2015 4.674 4.674 4.628 4.628 126,946 -0.05(-1.08%)
Mar 12, 2015 4.699 4.714 4.674 4.679 101,583 -0.02(-0.32%)
Mar 11, 2015 4.704 4.714 4.689 4.694 187,656 +0.00(+0.00%)
Mar 10, 2015 4.704 4.734 4.694 4.694 182,400 -0.04(-0.85%)
Mar 09, 2015 4.724 4.754 4.724 4.734 119,901 +0.03(+0.54%)
Mar 06, 2015 4.724 4.729 4.689 4.709 300,406 -0.02(-0.32%)
Mar 05, 2015 4.729 4.729 4.689 4.724 481,446 +0.01(+0.21%)
Mar 04, 2015 4.724 4.729 4.699 4.714 201,827 -0.01(-0.11%)
Mar 03, 2015 4.729 4.739 4.729 4.719 64,269 -0.01(-0.11%)
Mar 02, 2015 4.724 4.739 4.714 4.724 189,941 +0.01(+0.21%)
Feb 27, 2015 4.699 4.714 4.679 4.714 126,728 +0.02(+0.43%)
Feb 26, 2015 4.694 4.729 4.684 4.694 216,520 +0.01(+0.22%)
Feb 25, 2015 4.674 4.704 4.664 4.684 188,148 +0.02(+0.32%)
Feb 24, 2015 4.649 4.674 4.644 4.669 101,464 +0.02(+0.43%)
Feb 23, 2015 4.649 4.664 4.644 4.649 154,821 -0.02(-0.43%)
Feb 20, 2015 4.649 4.669 4.649 4.669 134,818 +0.01(+0.22%)
Feb 19, 2015 4.664 4.684 4.644 4.659 311,378 -0.01(-0.11%)
Feb 18, 2015 4.644 4.669 4.633 4.664 105,542 +0.01(+0.22%)
Feb 17, 2015 4.649 4.659 4.613 4.654 295,481 +0.01(+0.22%)
Feb 13, 2015 4.644 4.644 4.644 4.644 343,324 +0.01(+0.22%)
Feb 12, 2015 4.613 4.649 4.613 4.633 249,490 +0.02(+0.44%)
Feb 11, 2015 4.633 4.633 4.608 4.613 136,804 -0.02(-0.44%)
Feb 10, 2015 4.628 4.644 4.628 4.633 114,578 +0.01(+0.11%)
Feb 09, 2015 4.628 4.644 4.628 4.628 106,948 -0.01(-0.22%)
Feb 06, 2015 4.659 4.659 4.623 4.639 193,642 -0.02(-0.43%)
Feb 05, 2015 4.659 4.674 4.654 4.659 173,518 +0.01(+0.22%)
Feb 04, 2015 4.654 4.664 4.568 4.649 140,725 -0.01(-0.11%)
Feb 03, 2015 4.628 4.664 4.627 4.654 226,015 +0.03(+0.54%)
Feb 02, 2015 4.613 4.628 4.598 4.628 205,120 +0.03(+0.66%)
Jan 30, 2015 4.603 4.618 4.598 4.598 151,074 -0.03(-0.65%)
Jan 29, 2015 4.588 4.628 4.588 4.628 124,380 +0.02(+0.33%)
Jan 28, 2015 4.613 4.618 4.593 4.613 136,851 -0.01(-0.11%)
Jan 27, 2015 4.603 4.623 4.603 4.618 181,581 +0.01(+0.22%)
Jan 26, 2015 4.603 4.618 4.603 4.608 210,642 -0.01(-0.11%)
Jan 23, 2015 4.618 4.649 4.603 4.613 197,686 +0.00(+0.00%)
Jan 22, 2015 4.613 4.613 4.593 4.613 282,656 +0.02(+0.33%)
Jan 21, 2015 4.593 4.613 4.583 4.598 138,135 +0.02(+0.33%)
Jan 20, 2015 4.618 4.619 4.568 4.583 152,635 -0.02(-0.33%)
Jan 16, 2015 4.583 4.608 4.578 4.598 102,723 +0.02(+0.33%)
Jan 15, 2015 4.603 4.603 4.568 4.583 186,117 +0.00(+0.00%)
Jan 14, 2015 4.568 4.603 4.568 4.583 84,202 -0.02(-0.44%)
Jan 13, 2015 4.628 4.628 4.598 4.603 161,152 -0.01(-0.11%)
Jan 12, 2015 4.608 4.628 4.588 4.608 361,808 -0.02(-0.33%)
Jan 09, 2015 4.639 4.639 4.603 4.623 203,142 -0.02(-0.43%)
Jan 08, 2015 4.613 4.664 4.613 4.644 176,289 +0.04(+0.88%)
Jan 07, 2015 4.578 4.608 4.568 4.603 311,570 +0.04(+0.77%)
Jan 06, 2015 4.563 4.578 4.538 4.568 448,704 +0.01(+0.11%)
Jan 05, 2015 4.573 4.599 4.553 4.563 350,211 -0.01(-0.14%)
Jan 02, 2015 4.578 4.588 4.568 4.569 158,494 -0.01(-0.30%)
Dec 31, 2014 4.583 4.583 4.583 4.583 354,035 -0.01(-0.22%)
Dec 30, 2014 4.603 4.603 4.568 4.593 368,242 -0.01(-0.22%)
Dec 29, 2014 4.603 4.623 4.585 4.603 335,841 +0.00(+0.00%)
Dec 26, 2014 4.583 4.608 4.558 4.603 186,555 +0.02(+0.33%)
Dec 24, 2014 4.568 4.588 4.588 4.588 97,384 +0.01(+0.22%)
Dec 23, 2014 4.553 4.581 4.543 4.578 423,368 +0.02(+0.33%)
Dec 22, 2014 4.538 4.571 4.538 4.563 760,860 +0.03(+0.56%)
Dec 19, 2014 4.497 4.555 4.497 4.538 354,656 +0.04(+0.90%)
Dec 18, 2014 4.467 4.533 4.467 4.497 414,689 +0.07(+1.48%)
Dec 17, 2014 4.336 4.452 4.321 4.432 425,960 +0.09(+2.09%)
Dec 16, 2014 4.376 4.386 4.301 4.341 415,523 -0.08(-1.90%)
Dec 15, 2014 4.514 4.529 4.420 4.425 303,753 -0.09(-2.03%)
Dec 12, 2014 4.529 4.529 4.505 4.517 498,135 -0.04(-0.78%)
Dec 11, 2014 4.539 4.564 4.534 4.552 273,998 +0.01(+0.29%)
Dec 10, 2014 4.604 4.604 4.524 4.539 420,551 -0.06(-1.40%)
Dec 09, 2014 4.609 4.619 4.569 4.604 583,032 -0.04(-0.96%)
Dec 08, 2014 4.698 4.703 4.614 4.648 288,701 -0.07(-1.47%)
Dec 05, 2014 4.713 4.733 4.698 4.718 292,250 -0.01(-0.31%)
Dec 04, 2014 4.728 4.733 4.723 4.733 122,608 +0.01(+0.11%)
Dec 03, 2014 4.723 4.728 4.723 4.728 164,672 +0.00(+0.10%)
Dec 02, 2014 4.723 4.737 4.703 4.723 390,653 -0.02(-0.36%)
Dec 01, 2014 4.742 4.756 4.723 4.740 194,154 -0.02(-0.37%)
Nov 28, 2014 4.757 4.777 4.747 4.757 64,168 -0.01(-0.21%)
Nov 26, 2014 4.747 4.767 4.767 4.767 113,408 +0.01(+0.31%)
Nov 25, 2014 4.747 4.772 4.747 4.752 364,838 +0.00(+0.10%)
Nov 24, 2014 4.762 4.767 4.733 4.747 185,693 -0.01(-0.13%)
Nov 21, 2014 4.787 4.792 4.733 4.753 298,906 -0.01(-0.29%)
Nov 20, 2014 4.762 4.787 4.757 4.767 151,018 +0.00(+0.10%)
Nov 19, 2014 4.718 4.762 4.708 4.762 755,363 +0.05(+1.05%)
Nov 18, 2014 4.737 4.742 4.708 4.713 238,652 -0.01(-0.31%)
Nov 17, 2014 4.733 4.742 4.718 4.728 148,300 -0.01(-0.31%)
Nov 14, 2014 4.723 4.742 4.723 4.742 80,112 +0.01(+0.31%)
Nov 13, 2014 4.747 4.757 4.713 4.728 82,840 -0.02(-0.42%)
Nov 12, 2014 4.752 4.767 4.747 4.747 227,785 -0.00(-0.10%)
Nov 11, 2014 4.757 4.762 4.751 4.752 125,950 -0.01(-0.31%)
Nov 10, 2014 4.782 4.787 4.757 4.767 98,370 -0.02(-0.41%)
Nov 07, 2014 4.787 4.797 4.782 4.787 79,357 -0.00(-0.10%)
Nov 06, 2014 4.797 4.807 4.792 4.792 58,239 -0.01(-0.21%)
Nov 05, 2014 4.822 4.822 4.802 4.802 161,046 -0.02(-0.51%)
Nov 04, 2014 4.817 4.827 4.807 4.827 99,494 +0.01(+0.31%)
Nov 03, 2014 4.797 4.822 4.797 4.812 170,744 +0.00(+0.10%)
Oct 31, 2014 4.812 4.827 4.792 4.807 163,675 +0.00(+0.04%)
Oct 30, 2014 4.782 4.812 4.782 4.805 87,746 +0.03(+0.58%)
Oct 29, 2014 4.782 4.807 4.777 4.777 208,003 -0.00(-0.10%)
Oct 28, 2014 4.772 4.785 4.772 4.782 157,938 +0.01(+0.17%)
Oct 27, 2014 4.762 4.785 4.772 4.774 153,335 +0.00(+0.03%)
Oct 24, 2014 4.782 4.797 4.767 4.772 109,445 +0.00(+0.00%)
Oct 23, 2014 4.767 4.782 4.762 4.772 78,627 +0.01(+0.21%)
Oct 22, 2014 4.757 4.772 4.757 4.762 73,150 +0.00(+0.10%)
Oct 21, 2014 4.737 4.767 4.737 4.757 222,159 +0.02(+0.42%)
Oct 20, 2014 4.737 4.742 4.728 4.737 83,230 +0.01(+0.31%)
Oct 17, 2014 4.718 4.752 4.708 4.723 112,460 +0.01(+0.32%)
Oct 16, 2014 4.673 4.713 4.648 4.708 114,794 +0.00(+0.11%)
Oct 15, 2014 4.718 4.723 4.663 4.703 223,031 -0.01(-0.32%)
Oct 14, 2014 4.713 4.728 4.713 4.718 288,481 +0.00(+0.00%)
Oct 13, 2014 4.708 4.737 4.708 4.718 212,479 -0.00(-0.11%)
Oct 10, 2014 4.723 4.752 4.713 4.723 303,032 -0.01(-0.31%)
Oct 09, 2014 4.757 4.772 4.708 4.737 225,390 -0.02(-0.42%)
Oct 08, 2014 4.772 4.782 4.757 4.757 423,512 -0.00(-0.10%)
Oct 07, 2014 4.767 4.772 4.757 4.762 221,739 -0.02(-0.52%)
Oct 06, 2014 4.772 4.787 4.757 4.787 117,896 +0.02(+0.52%)
Oct 03, 2014 4.767 4.772 4.762 4.762 56,423 -0.01(-0.21%)
Oct 02, 2014 4.782 4.792 4.762 4.772 190,062 -0.01(-0.31%)
Oct 01, 2014 4.802 4.802 4.772 4.787 178,834 -0.02(-0.41%)
Sep 30, 2014 4.772 4.807 4.772 4.807 262,865 +0.04(+0.83%)
Sep 29, 2014 4.832 4.847 4.752 4.767 730,966 -0.08(-1.64%)
Sep 26, 2014 4.847 4.856 4.832 4.847 44,889 +0.01(+0.20%)
Sep 25, 2014 4.846 4.856 4.827 4.837 81,038 -0.01(-0.20%)
Sep 24, 2014 4.817 4.856 4.802 4.846 113,006 +0.02(+0.51%)
Sep 23, 2014 4.807 4.837 4.807 4.822 77,306 +0.01(+0.30%)
Sep 22, 2014 4.802 4.827 4.793 4.807 92,828 +0.00(+0.10%)
Sep 19, 2014 4.817 4.827 4.793 4.802 193,375 -0.03(-0.71%)
Sep 18, 2014 4.856 4.859 4.822 4.837 135,604 -0.02(-0.50%)
Sep 17, 2014 4.866 4.866 4.851 4.861 118,926 -0.02(-0.50%)
Sep 16, 2014 4.841 4.885 4.837 4.885 81,711 +0.02(+0.50%)
Sep 15, 2014 4.846 4.866 4.841 4.861 84,018 +0.00(+0.10%)
Sep 12, 2014 4.866 4.871 4.841 4.856 144,473 -0.01(-0.30%)
Sep 11, 2014 4.876 4.895 4.861 4.871 238,687 -0.02(-0.40%)
Sep 10, 2014 4.851 4.900 4.851 4.890 105,085 +0.02(+0.50%)
Sep 09, 2014 4.890 4.890 4.851 4.866 241,180 -0.02(-0.40%)
Sep 08, 2014 4.915 4.915 4.885 4.885 161,538 -0.04(-0.79%)
Sep 05, 2014 4.905 4.946 4.905 4.925 100,551 +0.01(+0.30%)
Sep 04, 2014 4.949 4.949 4.900 4.910 507,407 -0.03(-0.69%)
Sep 03, 2014 4.910 4.959 4.910 4.944 279,097 +0.04(+0.90%)
Sep 02, 2014 4.925 4.931 4.900 4.900 91,164 -0.02(-0.50%)
Aug 29, 2014 4.910 4.925 4.925 4.925 101,730 +0.02(+0.40%)
Aug 28, 2014 4.905 4.934 4.905 4.905 79,636 -0.02(-0.40%)
Aug 27, 2014 4.905 4.934 4.905 4.925 185,069 +0.03(+0.60%)
Aug 26, 2014 4.900 4.920 4.895 4.895 108,438 +0.00(+0.10%)
Aug 25, 2014 4.905 4.905 4.876 4.890 115,203 -0.01(-0.30%)
Aug 22, 2014 4.915 4.934 4.895 4.905 99,611 -0.02(-0.40%)
Aug 21, 2014 4.925 4.944 4.915 4.925 198,871 -0.01(-0.20%)
Aug 20, 2014 4.895 4.925 4.895 4.934 109,674 +0.03(+0.60%)
Aug 19, 2014 4.895 4.920 4.895 4.905 87,471 +0.00(+0.10%)
Aug 18, 2014 4.910 4.915 4.900 4.900 53,227 +0.00(+0.00%)
Aug 15, 2014 4.910 4.920 4.905 4.900 61,977 -0.01(-0.28%)
Aug 14, 2014 4.895 4.920 4.895 4.914 29,855 +0.02(+0.38%)
Aug 13, 2014 4.866 4.900 4.866 4.895 80,176 +0.03(+0.70%)
Aug 12, 2014 4.861 4.895 4.861 4.861 161,219 -0.00(-0.10%)
Aug 11, 2014 4.851 4.890 4.851 4.866 103,400 +0.02(+0.40%)
Aug 08, 2014 4.837 4.851 4.832 4.846 120,387 +0.01(+0.30%)
Aug 07, 2014 4.817 4.837 4.817 4.832 149,936 +0.01(+0.20%)
Aug 06, 2014 4.822 4.837 4.812 4.822 176,296 -0.01(-0.20%)
Aug 05, 2014 4.890 4.890 4.812 4.832 175,236 -0.04(-0.85%)
Aug 04, 2014 4.890 4.905 4.851 4.873 212,768 -0.01(-0.25%)
Aug 01, 2014 4.900 4.900 4.827 4.885 201,383 -0.00(-0.10%)
Jul 31, 2014 4.925 4.954 4.885 4.890 178,327 -0.06(-1.28%)
Jul 30, 2014 4.954 4.978 4.954 4.954 57,032 +0.00(+0.00%)
Jul 29, 2014 4.973 4.983 4.939 4.954 75,534 -0.02(-0.39%)
Jul 28, 2014 4.983 4.998 4.983 4.973 178,189 -0.01(-0.20%)
Jul 25, 2014 4.983 5.012 4.983 4.983 95,458 -0.01(-0.20%)
Jul 24, 2014 4.973 4.998 4.973 4.993 58,796 +0.01(+0.24%)
Jul 23, 2014 4.959 4.988 4.959 4.981 97,329 +0.01(+0.26%)
Jul 22, 2014 4.959 4.969 4.934 4.969 100,985 +0.03(+0.59%)
Jul 21, 2014 4.910 4.944 4.910 4.939 106,776 +0.00(+0.10%)
Jul 18, 2014 4.920 4.954 4.910 4.934 137,364 +0.01(+0.30%)
Jul 17, 2014 4.954 4.954 4.920 4.920 88,544 -0.03(-0.59%)
Jul 16, 2014 4.973 4.973 4.939 4.949 99,638 -0.00(-0.10%)
Jul 15, 2014 4.983 4.983 4.939 4.954 118,465 -0.01(-0.20%)
Jul 14, 2014 4.964 4.973 4.949 4.964 136,683 +0.01(+0.30%)
Jul 11, 2014 4.949 4.959 4.939 4.949 104,227 +0.00(+0.10%)
Jul 10, 2014 4.934 4.969 4.934 4.944 117,479 -0.00(-0.10%)
Jul 09, 2014 4.939 4.968 4.925 4.949 170,209 +0.01(+0.20%)
Jul 08, 2014 4.925 4.959 4.905 4.939 125,439 +0.02(+0.40%)
Jul 07, 2014 4.885 4.929 4.861 4.920 168,706 +0.01(+0.30%)
Jul 03, 2014 4.949 4.905 4.905 4.905 62,430 -0.03(-0.59%)
Jul 02, 2014 4.969 4.983 4.925 4.934 93,866 -0.05(-1.00%)
Jul 01, 2014 4.964 5.003 4.944 4.984 130,341 +0.02(+0.41%)
Jun 30, 2014 4.959 4.969 4.939 4.964 99,599 +0.02(+0.40%)
Jun 27, 2014 4.954 4.969 4.944 4.944 76,322 -0.01(-0.20%)
Jun 26, 2014 4.969 4.993 4.949 4.954 150,837 -0.00(-0.10%)
Jun 25, 2014 4.968 4.968 4.949 4.959 85,997 +0.00(+0.10%)
Jun 24, 2014 4.949 4.978 4.935 4.954 107,082 +0.01(+0.19%)
Jun 23, 2014 4.944 4.949 4.933 4.944 87,207 +0.02(+0.39%)
Jun 20, 2014 4.925 4.930 4.896 4.925 49,875 +0.02(+0.49%)
Jun 19, 2014 4.925 4.925 4.896 4.901 81,284 -0.01(-0.29%)
Jun 18, 2014 4.954 4.954 4.901 4.915 107,070 -0.02(-0.39%)
Jun 17, 2014 4.954 4.954 4.935 4.935 108,514 -0.02(-0.39%)
Jun 16, 2014 4.949 4.954 4.930 4.954 79,776 -0.00(-0.10%)
Jun 13, 2014 4.959 4.973 4.959 4.959 42,867 -0.02(-0.39%)
Jun 12, 2014 4.959 4.978 4.954 4.978 93,272 +0.01(+0.29%)
Jun 11, 2014 4.949 4.964 4.940 4.964 58,591 +0.00(+0.00%)
Jun 10, 2014 4.939 4.964 4.922 4.964 50,288 +0.05(+0.98%)
Jun 06, 2014 4.906 4.930 4.906 4.915 111,004 +0.00(+0.00%)
Jun 05, 2014 4.872 4.925 4.872 4.915 157,315 +0.03(+0.59%)
Jun 04, 2014 4.896 4.906 4.862 4.886 150,444 -0.02(-0.49%)
Jun 03, 2014 4.906 4.935 4.906 4.911 148,333 -0.02(-0.39%)
Jun 02, 2014 4.944 4.944 4.925 4.930 70,029 +0.00(+0.00%)
May 30, 2014 4.925 4.949 4.915 4.930 124,025 +0.01(+0.20%)
May 29, 2014 4.920 4.954 4.901 4.920 177,916 +0.02(+0.39%)
May 28, 2014 4.901 4.915 4.894 4.901 92,623 +0.01(+0.20%)
May 27, 2014 4.939 4.939 4.891 4.891 116,300 -0.04(-0.78%)
May 23, 2014 4.935 4.930 4.930 4.930 87,155 +0.01(+0.20%)
May 22, 2014 4.906 4.935 4.906 4.920 100,056 +0.00(+0.09%)
May 21, 2014 4.911 4.920 4.906 4.915 111,768 +0.00(+0.00%)
May 20, 2014 4.920 4.920 4.906 4.915 148,392 -0.01(-0.29%)
May 19, 2014 4.920 4.930 4.915 4.930 67,182 +0.00(+0.00%)
May 16, 2014 4.896 4.935 4.896 4.930 112,457 +0.03(+0.59%)
May 15, 2014 4.930 4.944 4.901 4.901 103,534 -0.03(-0.68%)
May 14, 2014 4.944 4.954 4.935 4.935 73,673 -0.01(-0.25%)
May 13, 2014 4.949 4.954 4.939 4.947 75,297 -0.00(-0.04%)
May 12, 2014 4.964 4.967 4.949 4.949 66,528 -0.01(-0.29%)
May 09, 2014 4.964 4.968 4.959 4.964 104,320 +0.00(+0.00%)
May 08, 2014 4.959 4.964 4.949 4.964 116,013 +0.01(+0.29%)
May 07, 2014 4.949 4.954 4.939 4.949 112,880 +0.01(+0.20%)
May 06, 2014 4.939 4.951 4.935 4.939 43,013 +0.00(+0.09%)
May 05, 2014 4.901 4.954 4.872 4.935 330,915 +0.04(+0.89%)
May 02, 2014 4.906 4.911 4.853 4.891 103,038 -0.01(-0.29%)
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.