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
)
7.140
-0.020 (-0.28%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Apr 30, 2018
6.110
6.117
6.110
6.110
45,007
+0.00(+0.00%)
Apr 27, 2018
6.117
6.130
6.110
6.110
33,644
-0.01(-0.11%)
Apr 26, 2018
6.110
6.117
6.104
6.117
58,147
+0.01(+0.11%)
Apr 25, 2018
6.117
6.117
6.097
6.110
43,029
-0.01(-0.11%)
Apr 24, 2018
6.130
6.137
6.111
6.117
67,993
+0.01(+0.22%)
Apr 23, 2018
6.110
6.137
6.104
6.104
49,272
-0.03(-0.43%)
Apr 20, 2018
6.143
6.143
6.104
6.130
48,987
-0.01(-0.21%)
Apr 19, 2018
6.163
6.163
6.143
6.143
65,655
-0.01(-0.21%)
Apr 18, 2018
6.216
6.235
6.156
6.156
80,294
-0.05(-0.85%)
Apr 17, 2018
6.202
6.235
6.202
6.209
58,138
+0.00(+0.00%)
Apr 16, 2018
6.196
6.209
6.196
6.209
96,724
+0.01(+0.21%)
Apr 13, 2018
6.222
6.222
6.183
6.196
66,575
-0.01(-0.11%)
Apr 12, 2018
6.202
6.216
6.202
6.202
46,241
-0.01(-0.11%)
Apr 11, 2018
6.196
6.229
6.189
6.209
75,770
+0.01(+0.21%)
Apr 10, 2018
6.189
6.202
6.189
6.196
54,529
+0.01(+0.11%)
Apr 09, 2018
6.189
6.209
6.177
6.189
79,003
+0.00(+0.00%)
Apr 06, 2018
6.222
6.222
6.183
6.189
90,597
-0.03(-0.42%)
Apr 05, 2018
6.216
6.229
6.199
6.216
68,216
-0.01(-0.11%)
Apr 04, 2018
6.209
6.222
6.196
6.222
24,876
-0.01(-0.11%)
Apr 03, 2018
6.189
6.229
6.183
6.229
43,156
+0.03(+0.53%)
Apr 02, 2018
6.183
6.202
6.183
6.196
64,149
+0.01(+0.11%)
Mar 29, 2018
6.189
6.189
6.189
0
+0.03(+0.54%)
Mar 28, 2018
6.189
6.189
6.143
6.156
73,801
-0.01(-0.21%)
Mar 27, 2018
6.169
6.169
6.157
6.169
65,606
+0.00(+0.00%)
Mar 26, 2018
6.163
6.182
6.147
6.169
99,781
+0.01(+0.11%)
Mar 23, 2018
6.176
6.182
6.144
6.163
90,237
+0.03(+0.42%)
Mar 22, 2018
6.137
6.160
6.137
6.137
81,706
-0.03(-0.42%)
Mar 21, 2018
6.157
6.169
6.150
6.163
37,070
+0.02(+0.32%)
Mar 20, 2018
6.176
6.176
6.144
6.144
83,787
-0.03(-0.53%)
Mar 19, 2018
6.221
6.221
6.150
6.176
106,713
-0.03(-0.52%)
Mar 16, 2018
6.202
6.221
6.202
6.208
29,087
+0.00(+0.00%)
Mar 15, 2018
6.228
6.234
6.208
6.208
24,939
-0.01(-0.21%)
Mar 14, 2018
6.234
6.234
6.215
6.221
17,591
-0.01(-0.10%)
Mar 13, 2018
6.221
6.238
6.221
6.228
26,372
+0.01(+0.21%)
Mar 12, 2018
6.221
6.246
6.215
6.215
105,739
-0.03(-0.42%)
Mar 09, 2018
6.286
6.286
6.228
6.241
93,769
+0.00(+0.00%)
Mar 08, 2018
6.234
6.241
6.215
6.241
25,607
+0.03(+0.42%)
Mar 07, 2018
6.221
6.189
6.215
51,373
-0.01(-0.10%)
Mar 06, 2018
6.195
6.221
6.186
6.221
63,153
+0.05(+0.84%)
Mar 05, 2018
6.157
6.176
6.150
6.169
110,076
-0.01(-0.11%)
Mar 02, 2018
6.137
6.176
6.137
6.176
50,639
+0.03(+0.42%)
Mar 01, 2018
6.215
6.215
6.137
6.150
67,808
-0.07(-1.15%)
Feb 28, 2018
6.228
6.260
6.189
6.221
79,761
+0.02(+0.31%)
Feb 27, 2018
6.234
6.241
6.202
6.202
38,260
-0.04(-0.62%)
Feb 26, 2018
6.215
6.254
6.215
6.241
86,409
+0.01(+0.10%)
Feb 23, 2018
6.228
6.241
6.221
6.234
53,747
+0.03(+0.42%)
Feb 22, 2018
6.208
56,236
+0.01(+0.10%)
Feb 21, 2018
6.189
6.221
6.157
6.202
57,063
+0.03(+0.53%)
Feb 20, 2018
6.163
6.208
6.163
6.169
44,140
+0.01(+0.11%)
Feb 16, 2018
6.163
6.163
6.163
0
-0.02(-0.32%)
Feb 15, 2018
6.195
6.208
6.182
6.182
56,678
-0.01(-0.10%)
Feb 14, 2018
6.202
6.234
6.182
6.189
115,456
-0.05(-0.73%)
Feb 13, 2018
6.247
6.260
6.228
6.234
66,981
-0.01(-0.21%)
Feb 12, 2018
6.228
6.260
6.221
6.247
85,989
+0.01(+0.21%)
Feb 09, 2018
6.254
6.265
6.234
6.234
98,449
-0.02(-0.31%)
Feb 08, 2018
6.254
6.273
6.241
6.254
49,253
-0.02(-0.31%)
Feb 07, 2018
6.234
6.275
6.234
6.273
79,283
+0.03(+0.52%)
Feb 06, 2018
6.157
6.247
6.098
6.241
83,103
+0.03(+0.52%)
Feb 05, 2018
6.312
6.312
6.189
6.209
74,306
-0.16(-2.55%)
Feb 02, 2018
6.390
6.390
6.332
6.371
89,268
-0.04(-0.61%)
Feb 01, 2018
6.390
6.416
6.390
6.410
49,923
+0.01(+0.15%)
Jan 31, 2018
6.345
6.403
6.345
6.400
50,318
+0.04(+0.56%)
Jan 30, 2018
6.319
6.364
6.293
6.364
115,130
-0.01(-0.10%)
Jan 29, 2018
6.397
6.397
6.364
6.371
64,011
-0.04(-0.61%)
Jan 26, 2018
6.397
6.416
6.397
6.410
180,016
+0.01(+0.10%)
Jan 25, 2018
6.403
6.423
6.390
6.403
41,121
+0.00(+0.00%)
Jan 24, 2018
6.436
6.442
6.403
6.403
100,332
-0.03(-0.40%)
Jan 23, 2018
6.384
6.436
6.384
6.429
59,061
+0.03(+0.51%)
Jan 22, 2018
6.436
6.436
6.390
6.397
63,847
-0.01(-0.20%)
Jan 19, 2018
6.429
6.442
6.390
6.410
61,325
-0.03(-0.40%)
Jan 18, 2018
6.462
6.462
6.299
6.436
80,071
-0.02(-0.30%)
Jan 17, 2018
6.449
6.455
6.429
6.455
40,000
+0.01(+0.20%)
Jan 16, 2018
6.429
6.462
6.421
6.442
56,664
+0.03(+0.40%)
Jan 12, 2018
6.416
6.416
6.416
0
-0.05(-0.80%)
Jan 11, 2018
6.455
6.481
6.442
6.468
81,531
-0.01(-0.20%)
Jan 10, 2018
6.455
6.481
6.426
6.481
113,619
+0.04(+0.60%)
Jan 09, 2018
6.429
6.455
6.423
6.442
74,289
-0.01(-0.10%)
Jan 08, 2018
6.481
6.481
6.442
6.449
88,780
-0.03(-0.40%)
Jan 05, 2018
6.468
6.481
6.455
6.475
60,032
+0.03(+0.40%)
Jan 04, 2018
6.475
6.514
6.429
6.449
47,018
-0.01(-0.20%)
Jan 03, 2018
6.514
6.514
6.462
6.462
90,711
-0.06(-0.90%)
Jan 02, 2018
6.488
6.520
6.481
6.520
117,742
+0.04(+0.60%)
Dec 29, 2017
6.481
6.481
6.481
0
-0.01(-0.20%)
Dec 28, 2017
6.468
6.494
6.442
6.494
41,236
+0.03(+0.40%)
Dec 27, 2017
6.436
6.475
6.436
6.468
58,834
+0.03(+0.50%)
Dec 26, 2017
6.397
6.436
6.397
6.436
35,528
+0.00(+0.00%)
Dec 22, 2017
6.397
6.442
6.387
6.436
93,968
+0.05(+0.71%)
Dec 21, 2017
6.390
6.475
6.371
6.390
165,446
+0.01(+0.20%)
Dec 20, 2017
6.384
6.390
6.371
6.377
358,814
+0.00(+0.00%)
Dec 19, 2017
6.409
6.415
6.352
6.377
195,448
-0.02(-0.35%)
Dec 18, 2017
6.403
6.428
6.397
6.400
58,236
+0.00(+0.05%)
Dec 15, 2017
6.364
6.409
6.364
6.397
112,355
+0.03(+0.50%)
Dec 14, 2017
6.364
6.368
6.339
6.364
69,649
+0.00(+0.00%)
Dec 13, 2017
6.326
6.364
6.326
6.364
103,499
+0.01(+0.20%)
Dec 12, 2017
6.326
6.352
6.326
6.352
60,319
+0.01(+0.10%)
Dec 11, 2017
6.326
6.358
6.326
6.345
69,901
+0.00(+0.00%)
Dec 08, 2017
6.320
6.345
6.316
6.345
85,751
+0.01(+0.10%)
Dec 07, 2017
6.339
6.364
6.320
6.339
117,482
-0.01(-0.10%)
Dec 06, 2017
6.364
6.397
6.333
6.345
60,256
-0.05(-0.80%)
Dec 05, 2017
6.429
6.429
6.358
6.397
85,173
-0.03(-0.50%)
Dec 04, 2017
6.390
6.429
6.339
6.429
98,815
+0.04(+0.70%)
Dec 01, 2017
6.397
6.416
6.377
6.384
61,039
+0.00(+0.00%)
Nov 30, 2017
6.397
6.409
6.378
6.384
70,842
-0.01(-0.10%)
Nov 29, 2017
6.403
6.422
6.358
6.390
53,419
-0.04(-0.70%)
Nov 28, 2017
6.409
6.435
6.377
6.435
111,213
+0.06(+0.90%)
Nov 27, 2017
6.409
6.409
6.358
6.377
20,248
-0.03(-0.40%)
Nov 24, 2017
6.384
6.403
6.377
6.403
16,893
+0.01(+0.10%)
Nov 22, 2017
6.339
6.403
6.332
6.397
71,283
+0.01(+0.10%)
Nov 21, 2017
6.326
6.390
6.326
6.390
43,639
+0.07(+1.11%)
Nov 20, 2017
6.320
6.332
6.313
6.320
41,056
-0.02(-0.30%)
Nov 17, 2017
6.256
6.339
6.256
6.339
60,038
+0.07(+1.12%)
Nov 16, 2017
6.217
6.275
6.217
6.268
142,269
+0.05(+0.82%)
Nov 15, 2017
6.217
6.236
6.140
6.217
146,461
-0.02(-0.31%)
Nov 14, 2017
6.217
6.243
6.204
6.236
95,097
-0.02(-0.31%)
Nov 13, 2017
6.281
6.281
6.236
6.256
141,293
-0.06(-1.01%)
Nov 10, 2017
6.332
6.332
6.268
6.320
110,215
+0.01(+0.10%)
Nov 09, 2017
6.352
6.364
6.284
6.313
129,241
-0.04(-0.70%)
Nov 08, 2017
6.384
6.390
6.358
6.358
90,574
-0.01(-0.20%)
Nov 07, 2017
6.435
6.435
6.371
6.371
116,659
-0.08(-1.19%)
Nov 06, 2017
6.486
6.486
6.371
6.448
96,059
+0.01(+0.10%)
Nov 03, 2017
6.454
6.470
6.422
6.441
70,447
-0.04(-0.59%)
Nov 02, 2017
6.467
6.500
6.448
6.480
60,577
+0.01(+0.20%)
Nov 01, 2017
6.448
6.473
6.448
6.467
84,650
+0.01(+0.20%)
Oct 31, 2017
6.435
6.457
6.435
6.454
64,130
+0.01(+0.20%)
Oct 30, 2017
6.403
6.441
6.403
6.441
36,908
+0.02(+0.30%)
Oct 27, 2017
6.409
6.435
6.403
6.422
70,466
+0.01(+0.20%)
Oct 26, 2017
6.422
6.422
6.409
6.409
38,769
-0.02(-0.30%)
Oct 25, 2017
6.454
6.454
6.416
6.429
58,995
-0.03(-0.50%)
Oct 24, 2017
6.480
6.480
6.441
6.461
53,527
-0.01(-0.20%)
Oct 23, 2017
6.467
6.499
6.454
6.473
47,840
+0.01(+0.20%)
Oct 20, 2017
6.531
6.531
6.461
6.461
73,315
-0.06(-0.88%)
Oct 19, 2017
6.499
6.518
6.473
6.518
69,983
+0.02(+0.30%)
Oct 18, 2017
6.512
6.518
6.493
6.499
96,223
+0.01(+0.10%)
Oct 17, 2017
6.493
6.493
6.480
6.493
25,722
+0.00(+0.00%)
Oct 16, 2017
6.499
6.505
6.480
6.493
65,387
-0.01(-0.10%)
Oct 13, 2017
6.505
6.505
6.492
6.499
68,609
+0.01(+0.10%)
Oct 12, 2017
6.486
6.505
6.480
6.493
93,744
-0.01(-0.10%)
Oct 11, 2017
6.493
6.505
6.486
6.499
70,889
+0.02(+0.30%)
Oct 10, 2017
6.467
6.505
6.467
6.480
61,233
+0.01(+0.10%)
Oct 09, 2017
6.473
6.473
6.467
6.473
28,226
+0.01(+0.10%)
Oct 06, 2017
6.429
6.467
6.429
6.467
121,647
+0.01(+0.20%)
Oct 05, 2017
6.461
6.467
6.448
6.454
64,679
-0.03(-0.40%)
Oct 04, 2017
6.467
6.480
6.467
6.480
51,478
+0.02(+0.30%)
Oct 03, 2017
6.461
6.461
6.435
6.461
43,127
+0.00(+0.00%)
Oct 02, 2017
6.441
6.473
6.441
6.461
69,471
+0.01(+0.20%)
Sep 29, 2017
6.435
6.473
6.435
6.448
118,944
+0.00(+0.00%)
Sep 28, 2017
6.454
6.461
6.435
6.448
44,337
-0.01(-0.10%)
Sep 27, 2017
6.448
6.467
6.423
6.454
108,677
-0.01(-0.20%)
Sep 26, 2017
6.435
6.479
6.435
6.467
43,474
+0.01(+0.20%)
Sep 25, 2017
6.460
6.486
6.443
6.454
44,030
-0.03(-0.39%)
Sep 22, 2017
6.473
6.479
6.454
6.479
78,480
+0.01(+0.20%)
Sep 21, 2017
6.454
6.473
6.441
6.467
94,031
+0.00(+0.00%)
Sep 20, 2017
6.454
6.473
6.453
6.467
117,842
+0.01(+0.20%)
Sep 19, 2017
6.435
6.454
6.435
6.454
51,588
+0.04(+0.59%)
Sep 18, 2017
6.429
6.454
6.416
6.416
66,485
-0.04(-0.59%)
Sep 15, 2017
6.448
6.460
6.429
6.454
272,974
+0.02(+0.29%)
Sep 14, 2017
6.435
6.448
6.410
6.435
93,474
-0.01(-0.20%)
Sep 13, 2017
6.454
6.464
6.435
6.448
82,629
-0.01(-0.20%)
Sep 12, 2017
6.435
6.460
6.429
6.460
149,322
+0.03(+0.39%)
Sep 11, 2017
6.448
6.454
6.435
6.435
158,617
-0.01(-0.10%)
Sep 08, 2017
6.435
6.448
6.410
6.441
139,112
+0.01(+0.20%)
Sep 07, 2017
6.429
6.437
6.410
6.429
114,539
+0.03(+0.49%)
Sep 06, 2017
6.410
6.416
6.391
6.397
99,962
-0.02(-0.30%)
Sep 05, 2017
6.404
6.416
6.372
6.416
125,201
-0.01(-0.20%)
Sep 01, 2017
6.410
6.429
6.397
6.429
91,528
+0.03(+0.49%)
Aug 31, 2017
6.404
6.416
6.397
6.397
138,907
-0.01(-0.20%)
Aug 30, 2017
6.397
6.410
6.379
6.410
104,839
+0.01(+0.20%)
Aug 29, 2017
6.404
6.416
6.397
6.397
29,837
-0.02(-0.30%)
Aug 28, 2017
6.416
6.423
6.398
6.416
27,634
+0.00(+0.00%)
Aug 25, 2017
6.378
6.416
6.372
6.416
106,918
+0.04(+0.69%)
Aug 24, 2017
6.391
6.397
6.366
6.372
47,935
-0.01(-0.20%)
Aug 23, 2017
6.378
6.385
6.378
6.385
50,433
+0.00(+0.00%)
Aug 22, 2017
6.366
6.404
6.366
6.385
39,895
+0.02(+0.30%)
Aug 21, 2017
6.353
6.378
6.353
6.366
24,813
+0.00(+0.00%)
Aug 18, 2017
6.372
6.378
6.347
6.366
72,000
-0.01(-0.20%)
Aug 17, 2017
6.378
6.391
6.353
6.378
44,961
+0.00(+0.00%)
Aug 16, 2017
6.378
6.391
6.372
6.378
100,419
+0.01(+0.20%)
Aug 15, 2017
6.328
6.372
6.328
6.366
101,865
+0.04(+0.60%)
Aug 14, 2017
6.366
6.372
6.328
6.328
134,778
-0.02(-0.30%)
Aug 11, 2017
6.145
6.372
6.145
6.347
243,648
+0.04(+0.70%)
Aug 10, 2017
6.322
6.332
6.265
6.303
117,776
-0.03(-0.50%)
Aug 09, 2017
6.353
6.372
6.328
6.334
56,519
-0.03(-0.50%)
Aug 08, 2017
6.410
6.410
6.366
6.366
46,921
-0.05(-0.79%)
Aug 07, 2017
6.416
6.416
6.397
6.416
86,485
+0.01(+0.10%)
Aug 04, 2017
6.385
6.410
6.385
6.410
37,398
+0.03(+0.40%)
Aug 03, 2017
6.378
6.385
6.366
6.385
63,073
+0.01(+0.20%)
Aug 02, 2017
6.385
6.385
6.340
6.372
71,527
+0.01(+0.20%)
Aug 01, 2017
6.372
6.385
6.359
6.359
109,770
-0.01(-0.20%)
Jul 31, 2017
6.372
6.372
6.359
6.372
77,106
+0.02(+0.30%)
Jul 28, 2017
6.353
6.372
6.353
6.353
18,445
-0.01(-0.20%)
Jul 27, 2017
6.366
6.372
6.366
6.366
53,114
-0.01(-0.10%)
Jul 26, 2017
6.366
6.372
6.354
6.372
78,642
+0.02(+0.30%)
Jul 25, 2017
6.366
6.366
6.347
6.353
76,011
-0.01(-0.10%)
Jul 24, 2017
6.359
6.372
6.353
6.359
53,102
+0.00(+0.00%)
Jul 21, 2017
6.366
6.366
6.353
6.359
56,074
-0.01(-0.10%)
Jul 20, 2017
6.347
6.372
6.347
6.366
45,124
+0.01(+0.20%)
Jul 19, 2017
6.328
6.359
6.328
6.353
65,739
+0.01(+0.20%)
Jul 18, 2017
6.315
6.347
6.309
6.340
95,303
+0.03(+0.50%)
Jul 17, 2017
6.315
6.315
6.303
6.309
57,374
+0.01(+0.10%)
Jul 14, 2017
6.303
6.303
6.294
6.303
59,291
+0.02(+0.30%)
Jul 13, 2017
6.290
6.296
6.284
6.284
58,932
-0.01(-0.10%)
Jul 12, 2017
6.258
6.296
6.258
6.290
129,866
+0.04(+0.71%)
Jul 11, 2017
6.290
6.290
6.246
6.246
111,947
-0.03(-0.50%)
Jul 10, 2017
6.246
6.277
6.243
6.277
54,778
+0.04(+0.71%)
Jul 07, 2017
6.164
6.246
6.164
6.233
105,225
+0.07(+1.13%)
Jul 06, 2017
6.183
6.189
6.164
6.164
140,350
-0.04(-0.71%)
Jul 05, 2017
6.170
6.241
6.170
6.208
118,870
-0.01(-0.10%)
Jul 03, 2017
6.277
6.277
6.170
6.214
85,620
-0.03(-0.51%)
Jun 30, 2017
6.296
6.296
6.239
6.246
121,353
-0.02(-0.30%)
Jun 29, 2017
6.290
6.304
6.227
6.265
125,536
-0.06(-0.90%)
Jun 28, 2017
6.315
6.322
6.296
6.322
47,216
+0.05(+0.81%)
Jun 27, 2017
6.308
6.311
6.271
6.271
73,747
-0.04(-0.69%)
Jun 26, 2017
6.315
6.321
6.302
6.315
59,110
+0.01(+0.20%)
Jun 23, 2017
6.308
6.308
6.290
6.302
109,610
+0.00(+0.00%)
Jun 22, 2017
6.259
6.302
6.259
6.302
91,337
+0.04(+0.70%)
Jun 21, 2017
6.308
6.308
6.259
6.259
245,194
-0.05(-0.79%)
Jun 20, 2017
6.302
6.308
6.271
6.308
172,181
+0.00(+0.00%)
Jun 19, 2017
6.327
6.327
6.296
6.308
51,443
-0.01(-0.10%)
Jun 16, 2017
6.259
6.321
6.259
6.315
214,695
+0.04(+0.69%)
Jun 15, 2017
6.302
6.302
6.271
6.271
138,823
-0.04(-0.59%)
Jun 14, 2017
6.296
6.308
6.290
6.308
131,257
+0.02(+0.40%)
Jun 13, 2017
6.277
6.283
6.234
6.283
122,291
-0.01(-0.10%)
Jun 12, 2017
6.283
6.290
6.265
6.290
258,439
+0.00(+0.00%)
Jun 09, 2017
6.290
6.295
6.271
6.290
164,795
+0.01(+0.10%)
Jun 08, 2017
6.265
6.283
6.252
6.283
294,475
+0.01(+0.20%)
Jun 07, 2017
6.265
6.296
6.253
6.271
62,201
+0.02(+0.30%)
Jun 06, 2017
6.234
6.283
6.234
6.252
46,743
+0.01(+0.20%)
Jun 05, 2017
6.227
6.277
6.227
6.240
167,494
-0.02(-0.40%)
Jun 02, 2017
6.252
6.271
6.227
6.265
85,970
+0.01(+0.20%)
Jun 01, 2017
6.240
6.252
6.221
6.252
123,149
+0.02(+0.30%)
May 31, 2017
6.227
6.252
6.196
6.234
197,133
+0.01(+0.10%)
May 30, 2017
6.259
6.259
6.209
6.227
78,695
-0.01(-0.10%)
May 26, 2017
6.240
6.246
6.234
6.234
101,915
-0.01(-0.20%)
May 25, 2017
6.221
6.308
6.209
6.246
225,272
+0.04(+0.70%)
May 24, 2017
6.171
6.203
6.153
6.203
647,885
+0.05(+0.81%)
May 23, 2017
6.190
6.190
6.128
6.153
117,681
+0.01(+0.10%)
May 22, 2017
6.147
6.165
6.141
6.147
212,032
+0.01(+0.10%)
May 19, 2017
6.091
6.140
6.091
6.140
101,049
+0.06(+0.92%)
May 18, 2017
6.059
6.097
6.022
6.084
147,636
-0.05(-0.81%)
May 17, 2017
6.122
6.153
6.109
6.134
90,025
+0.00(+0.00%)
May 16, 2017
6.140
6.153
6.134
6.134
54,037
-0.01(-0.20%)
May 15, 2017
6.134
6.153
6.127
6.147
85,094
+0.02(+0.30%)
May 12, 2017
6.097
6.128
6.090
6.128
138,855
+0.04(+0.61%)
May 11, 2017
6.084
6.103
6.063
6.091
218,090
+0.00(+0.00%)
May 10, 2017
6.066
6.091
6.035
6.091
310,151
+0.03(+0.51%)
May 09, 2017
6.035
6.059
6.035
6.059
126,674
+0.03(+0.52%)
May 08, 2017
6.047
6.059
6.016
6.028
137,742
-0.02(-0.41%)
May 05, 2017
6.059
6.059
6.035
6.053
81,316
+0.00(+0.00%)
May 04, 2017
6.059
6.065
6.016
6.053
110,884
-0.01(-0.21%)
May 03, 2017
6.115
6.128
6.047
6.066
139,088
-0.04(-0.71%)
May 02, 2017
6.115
6.134
6.084
6.109
143,971
+0.01(+0.10%)
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.