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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 6.793 6.813 6.754 6.774 59,157 +0.00(+0.00%)
Jan 30, 2024 6.764 6.803 6.754 6.774 48,843 +0.02(+0.29%)
Jan 29, 2024 6.686 6.759 6.686 6.754 58,469 +0.08(+1.16%)
Jan 26, 2024 6.754 6.764 6.677 6.677 103,703 -0.09(-1.29%)
Jan 25, 2024 6.754 6.764 6.725 6.764 74,839 +0.05(+0.72%)
Jan 24, 2024 6.735 6.735 6.667 6.715 75,120 +0.01(+0.14%)
Jan 23, 2024 6.706 6.706 6.677 6.706 60,577 -0.03(-0.43%)
Jan 22, 2024 6.686 6.735 6.686 6.735 91,964 +0.04(+0.58%)
Jan 19, 2024 6.706 6.706 6.665 6.696 54,921 +0.00(+0.00%)
Jan 18, 2024 6.638 6.711 6.618 6.696 87,446 +0.09(+1.32%)
Jan 17, 2024 6.803 6.871 6.560 6.609 234,825 -0.22(-3.27%)
Jan 16, 2024 6.852 6.949 6.803 6.832 134,309 -0.02(-0.28%)
Jan 12, 2024 6.852 6.881 6.813 6.852 96,081 +0.06(+0.86%)
Jan 11, 2024 6.774 6.813 6.774 6.793 87,687 +0.01(+0.14%)
Jan 10, 2024 6.784 6.842 6.754 6.784 82,801 +0.04(+0.58%)
Jan 09, 2024 6.784 6.793 6.715 6.745 79,386 -0.06(-0.86%)
Jan 08, 2024 6.813 6.813 6.754 6.803 54,261 +0.02(+0.29%)
Jan 05, 2024 6.793 6.803 6.774 6.784 33,602 +0.00(+0.00%)
Jan 04, 2024 6.784 6.803 6.745 6.784 148,872 +0.00(+0.00%)
Jan 03, 2024 6.784 6.803 6.745 6.784 56,881 +0.00(+0.00%)
Jan 02, 2024 6.774 6.818 6.754 6.784 65,307 +0.03(+0.43%)
Dec 29, 2023 6.852 6.852 6.754 6.754 97,671 -0.03(-0.43%)
Dec 28, 2023 6.803 6.803 6.745 6.784 45,400 +0.00(+0.00%)
Dec 27, 2023 6.803 6.803 6.735 6.784 89,257 -0.02(-0.29%)
Dec 26, 2023 6.706 6.803 6.628 6.803 92,253 +0.10(+1.45%)
Dec 22, 2023 6.686 6.730 6.681 6.706 53,369 +0.05(+0.73%)
Dec 21, 2023 6.647 6.688 6.628 6.657 48,441 +0.06(+0.88%)
Dec 20, 2023 6.706 6.720 6.579 6.599 75,054 -0.12(-1.74%)
Dec 19, 2023 6.706 6.745 6.677 6.715 67,447 +0.05(+0.73%)
Dec 18, 2023 6.599 6.696 6.599 6.667 82,607 +0.08(+1.18%)
Dec 15, 2023 6.531 6.589 6.492 6.589 83,525 +0.06(+0.89%)
Dec 14, 2023 6.463 6.536 6.463 6.531 151,318 +0.10(+1.51%)
Dec 13, 2023 6.339 6.434 6.301 6.434 93,589 +0.10(+1.64%)
Dec 12, 2023 6.330 6.377 6.283 6.330 101,313 +0.02(+0.30%)
Dec 11, 2023 6.396 6.396 6.292 6.311 128,284 -0.08(-1.33%)
Dec 08, 2023 6.302 6.405 6.302 6.396 74,435 +0.08(+1.35%)
Dec 07, 2023 6.339 6.339 6.292 6.311 81,301 -0.02(-0.30%)
Dec 06, 2023 6.339 6.339 6.302 6.330 87,313 +0.04(+0.60%)
Dec 05, 2023 6.264 6.302 6.244 6.292 86,031 +0.05(+0.76%)
Dec 04, 2023 6.245 6.311 6.221 6.245 160,349 -0.08(-1.34%)
Dec 01, 2023 6.160 6.343 6.151 6.330 138,757 +0.17(+2.76%)
Nov 30, 2023 6.207 6.207 6.141 6.160 126,304 -0.06(-0.91%)
Nov 29, 2023 6.198 6.236 6.188 6.217 119,396 +0.03(+0.46%)
Nov 28, 2023 6.179 6.198 6.160 6.188 81,286 -0.01(-0.15%)
Nov 27, 2023 6.217 6.236 6.170 6.198 84,334 -0.04(-0.61%)
Nov 24, 2023 6.226 6.236 6.198 6.236 58,720 +0.02(+0.30%)
Nov 22, 2023 6.236 6.236 6.188 6.217 47,600 -0.02(-0.30%)
Nov 21, 2023 6.245 6.245 6.198 6.236 80,378 -0.01(-0.15%)
Nov 20, 2023 6.330 6.339 6.188 6.245 148,059 -0.09(-1.49%)
Nov 17, 2023 6.368 6.415 6.320 6.339 154,494 +0.01(+0.15%)
Nov 16, 2023 6.132 6.368 6.122 6.330 283,573 +0.20(+3.23%)
Nov 15, 2023 6.141 6.151 6.085 6.132 69,723 +0.01(+0.15%)
Nov 14, 2023 6.066 6.182 6.066 6.122 100,316 +0.09(+1.56%)
Nov 13, 2023 6.019 6.047 5.948 6.028 210,456 -0.02(-0.31%)
Nov 10, 2023 6.047 6.056 6.019 6.047 54,056 +0.00(+0.00%)
Nov 09, 2023 6.141 6.141 6.019 6.047 129,339 -0.07(-1.08%)
Nov 08, 2023 6.056 6.122 6.037 6.113 86,942 +0.07(+1.09%)
Nov 07, 2023 6.028 6.047 6.000 6.047 71,073 +0.04(+0.63%)
Nov 06, 2023 6.056 6.056 5.976 6.009 108,933 -0.06(-0.93%)
Nov 03, 2023 5.990 6.094 5.990 6.066 117,911 +0.08(+1.42%)
Nov 02, 2023 5.943 5.990 5.938 5.981 109,592 +0.08(+1.28%)
Nov 01, 2023 5.849 5.924 5.849 5.905 71,184 +0.07(+1.13%)
Oct 31, 2023 5.839 5.886 5.806 5.839 84,738 -0.02(-0.32%)
Oct 30, 2023 5.849 5.877 5.820 5.858 72,355 +0.02(+0.32%)
Oct 27, 2023 5.783 5.896 5.783 5.839 106,581 +0.07(+1.14%)
Oct 26, 2023 5.868 5.921 5.764 5.773 82,781 -0.11(-1.92%)
Oct 25, 2023 5.953 6.000 5.849 5.886 94,168 -0.07(-1.11%)
Oct 24, 2023 5.905 5.953 5.905 5.953 51,854 +0.05(+0.80%)
Oct 23, 2023 5.877 5.915 5.825 5.905 55,066 +0.05(+0.81%)
Oct 20, 2023 5.868 5.877 5.858 5.858 49,945 +0.01(+0.16%)
Oct 19, 2023 5.896 5.896 5.839 5.849 67,462 -0.05(-0.80%)
Oct 18, 2023 5.924 5.924 5.820 5.896 71,109 -0.03(-0.48%)
Oct 17, 2023 5.896 5.981 5.858 5.924 82,955 +0.03(+0.48%)
Oct 16, 2023 5.953 5.962 5.868 5.896 108,994 -0.03(-0.48%)
Oct 13, 2023 6.009 6.028 5.897 5.924 154,007 +0.04(+0.64%)
Oct 12, 2023 6.028 6.028 5.877 5.886 102,014 -0.14(-2.35%)
Oct 11, 2023 5.886 6.103 5.886 6.028 285,222 +0.17(+2.90%)
Oct 10, 2023 5.830 5.905 5.830 5.858 150,038 +0.00(+0.00%)
Oct 09, 2023 5.924 5.962 5.811 5.858 143,380 -0.08(-1.27%)
Oct 06, 2023 5.896 5.953 5.879 5.934 78,153 +0.04(+0.64%)
Oct 05, 2023 5.896 5.924 5.877 5.896 113,562 +0.00(+0.00%)
Oct 04, 2023 5.943 5.962 5.886 5.896 129,406 -0.02(-0.32%)
Oct 03, 2023 6.028 6.028 5.915 5.915 82,392 -0.11(-1.88%)
Oct 02, 2023 6.132 6.132 6.000 6.028 110,562 -0.09(-1.54%)
Sep 29, 2023 6.075 6.132 6.037 6.122 404,610 +0.06(+0.93%)
Sep 28, 2023 6.103 6.103 6.037 6.066 96,066 -0.01(-0.12%)
Sep 27, 2023 6.055 6.082 6.009 6.073 91,340 +0.05(+0.76%)
Sep 26, 2023 6.100 6.100 6.009 6.027 60,407 -0.05(-0.90%)
Sep 25, 2023 6.073 6.080 6.045 6.082 95,262 +0.02(+0.30%)
Sep 22, 2023 6.055 6.128 6.036 6.064 51,501 +0.02(+0.30%)
Sep 21, 2023 6.091 6.118 6.036 6.045 71,357 -0.06(-1.05%)
Sep 20, 2023 6.118 6.164 6.100 6.109 155,565 -0.02(-0.30%)
Sep 19, 2023 6.146 6.155 6.055 6.128 71,959 -0.04(-0.59%)
Sep 18, 2023 6.137 6.164 6.109 6.164 102,839 +0.04(+0.60%)
Sep 15, 2023 6.118 6.137 6.100 6.128 58,849 +0.03(+0.45%)
Sep 14, 2023 6.137 6.146 6.082 6.100 42,140 -0.03(-0.45%)
Sep 13, 2023 6.118 6.155 6.109 6.128 70,531 +0.03(+0.45%)
Sep 12, 2023 6.118 6.128 6.064 6.100 93,688 -0.02(-0.30%)
Sep 11, 2023 6.128 6.137 6.109 6.118 114,301 +0.02(+0.30%)
Sep 08, 2023 6.082 6.137 6.082 6.100 67,073 +0.04(+0.60%)
Sep 07, 2023 6.045 6.073 6.036 6.064 43,898 +0.04(+0.61%)
Sep 06, 2023 6.000 6.045 6.000 6.027 92,535 +0.04(+0.61%)
Sep 05, 2023 6.064 6.077 5.963 5.991 249,240 -0.07(-1.20%)
Sep 01, 2023 6.082 6.091 6.064 6.064 43,094 -0.02(-0.30%)
Aug 31, 2023 6.082 6.128 6.048 6.082 89,316 +0.02(+0.30%)
Aug 30, 2023 6.027 6.064 6.009 6.064 40,056 +0.03(+0.45%)
Aug 29, 2023 5.991 6.055 5.991 6.036 85,721 +0.04(+0.61%)
Aug 28, 2023 5.972 6.000 5.972 6.000 49,748 +0.05(+0.77%)
Aug 25, 2023 5.963 5.972 5.938 5.954 80,065 +0.00(+0.00%)
Aug 24, 2023 5.972 5.972 5.945 5.954 79,172 -0.02(-0.31%)
Aug 23, 2023 5.908 5.981 5.908 5.972 75,289 +0.06(+1.08%)
Aug 22, 2023 5.881 5.908 5.881 5.908 45,125 +0.05(+0.78%)
Aug 21, 2023 5.899 5.899 5.854 5.863 68,031 -0.03(-0.47%)
Aug 18, 2023 5.826 5.890 5.817 5.890 115,100 +0.03(+0.47%)
Aug 17, 2023 5.908 5.918 5.854 5.863 114,434 -0.05(-0.77%)
Aug 16, 2023 5.899 5.918 5.872 5.908 53,789 +0.01(+0.15%)
Aug 15, 2023 5.936 5.945 5.881 5.899 123,151 -0.05(-0.77%)
Aug 14, 2023 5.972 6.000 5.927 5.945 123,723 -0.04(-0.61%)
Aug 11, 2023 5.991 5.991 5.954 5.981 88,474 +0.00(+0.00%)
Aug 10, 2023 5.981 6.009 5.936 5.981 115,537 +0.03(+0.46%)
Aug 09, 2023 5.972 6.009 5.936 5.954 137,338 -0.02(-0.31%)
Aug 08, 2023 5.945 5.972 5.936 5.972 71,228 +0.04(+0.62%)
Aug 07, 2023 5.945 5.981 5.918 5.936 107,509 +0.00(+0.00%)
Aug 04, 2023 5.881 5.972 5.881 5.936 220,735 +0.05(+0.78%)
Aug 03, 2023 5.972 5.972 5.872 5.890 144,182 -0.08(-1.38%)
Aug 02, 2023 5.972 5.972 5.943 5.972 134,516 +0.01(+0.15%)
Aug 01, 2023 6.018 6.045 5.936 5.963 136,677 -0.05(-0.76%)
Jul 31, 2023 6.009 6.109 5.991 6.009 198,837 +0.01(+0.15%)
Jul 28, 2023 5.991 6.027 5.947 6.000 65,431 +0.05(+0.77%)
Jul 27, 2023 5.972 6.018 5.936 5.954 175,363 +0.00(+0.00%)
Jul 26, 2023 5.954 5.963 5.945 5.954 48,570 +0.02(+0.31%)
Jul 25, 2023 5.936 5.954 5.936 5.936 48,460 +0.00(+0.00%)
Jul 24, 2023 5.954 5.981 5.918 5.936 256,204 +0.01(+0.15%)
Jul 21, 2023 5.981 5.981 5.927 5.927 73,671 -0.04(-0.61%)
Jul 20, 2023 5.981 5.981 5.936 5.963 173,851 +0.00(+0.00%)
Jul 19, 2023 5.991 5.991 5.899 5.963 138,860 +0.01(+0.15%)
Jul 18, 2023 5.981 5.991 5.936 5.954 161,131 -0.01(-0.15%)
Jul 17, 2023 5.981 6.009 5.945 5.963 58,254 +0.01(+0.15%)
Jul 14, 2023 6.027 6.027 5.945 5.954 122,319 -0.04(-0.61%)
Jul 13, 2023 5.954 6.018 5.954 5.991 150,448 +0.05(+0.92%)
Jul 12, 2023 5.945 5.963 5.858 5.936 391,652 +0.06(+1.09%)
Jul 11, 2023 5.881 5.908 5.872 5.872 71,004 +0.00(+0.00%)
Jul 10, 2023 5.890 5.908 5.863 5.872 70,665 -0.01(-0.16%)
Jul 07, 2023 5.863 5.945 5.698 5.881 77,339 +0.00(+0.00%)
Jul 06, 2023 5.945 5.945 5.854 5.881 49,577 -0.07(-1.23%)
Jul 05, 2023 5.936 5.964 5.918 5.954 86,091 +0.04(+0.62%)
Jul 03, 2023 5.890 5.945 5.890 5.918 47,507 +0.04(+0.62%)
Jun 30, 2023 5.972 6.009 5.881 5.881 498,332 -0.10(-1.68%)
Jun 29, 2023 6.100 6.100 5.954 5.981 93,798 -0.09(-1.54%)
Jun 28, 2023 6.084 6.084 6.013 6.075 255,620 +0.02(+0.29%)
Jun 27, 2023 6.048 6.084 6.017 6.057 164,514 +0.04(+0.74%)
Jun 26, 2023 6.040 6.084 5.969 6.013 80,072 +0.00(+0.00%)
Jun 23, 2023 5.960 6.075 5.897 6.013 98,577 +0.07(+1.20%)
Jun 22, 2023 5.933 5.951 5.901 5.942 122,998 +0.03(+0.45%)
Jun 21, 2023 5.862 5.915 5.835 5.915 163,962 +0.10(+1.68%)
Jun 20, 2023 5.844 5.864 5.818 5.818 39,842 -0.01(-0.15%)
Jun 16, 2023 5.871 5.880 5.826 5.826 32,589 +0.00(+0.00%)
Jun 15, 2023 5.826 5.871 5.791 5.826 121,996 +0.02(+0.31%)
Jun 14, 2023 5.809 5.915 5.809 5.809 38,966 +0.01(+0.15%)
Jun 13, 2023 5.853 5.871 5.746 5.800 53,808 -0.04(-0.61%)
Jun 12, 2023 5.835 5.931 5.773 5.835 34,241 +0.03(+0.46%)
Jun 09, 2023 5.826 5.878 5.809 5.809 34,813 +0.00(+0.00%)
Jun 08, 2023 5.809 5.887 5.773 5.809 40,379 +0.03(+0.46%)
Jun 07, 2023 5.773 5.791 5.773 5.782 25,620 +0.04(+0.62%)
Jun 06, 2023 5.711 5.800 5.711 5.746 25,040 +0.02(+0.31%)
Jun 05, 2023 5.720 5.773 5.675 5.729 22,779 +0.00(+0.00%)
Jun 02, 2023 5.738 5.809 5.729 5.729 77,737 +0.03(+0.47%)
Jun 01, 2023 5.826 5.844 5.702 5.702 65,367 -0.12(-1.98%)
May 31, 2023 5.791 5.844 5.791 5.818 54,353 +0.01(+0.15%)
May 30, 2023 5.800 5.844 5.703 5.809 58,433 +0.04(+0.62%)
May 26, 2023 5.738 5.800 5.738 5.773 18,511 +0.04(+0.78%)
May 25, 2023 5.675 5.764 5.675 5.729 44,484 +0.08(+1.41%)
May 24, 2023 5.782 5.791 5.649 5.649 41,190 -0.12(-2.00%)
May 23, 2023 5.720 5.800 5.713 5.764 57,308 +0.06(+1.09%)
May 22, 2023 5.649 5.729 5.640 5.702 37,413 +0.08(+1.42%)
May 19, 2023 5.640 5.675 5.622 5.622 33,895 -0.01(-0.16%)
May 18, 2023 5.640 5.684 5.569 5.631 64,579 -0.04(-0.63%)
May 17, 2023 5.667 5.697 5.658 5.667 57,850 +0.00(+0.00%)
May 16, 2023 5.649 5.684 5.640 5.667 53,532 -0.01(-0.16%)
May 15, 2023 5.693 5.702 5.640 5.675 75,537 -0.02(-0.31%)
May 12, 2023 5.729 5.755 5.675 5.693 39,563 -0.04(-0.62%)
May 11, 2023 5.702 5.746 5.702 5.729 45,604 +0.03(+0.47%)
May 10, 2023 5.693 5.764 5.693 5.702 49,685 +0.01(+0.16%)
May 09, 2023 5.738 5.755 5.693 5.693 55,475 -0.03(-0.47%)
May 08, 2023 5.764 5.818 5.720 5.720 51,459 -0.06(-1.08%)
May 05, 2023 5.818 5.818 5.746 5.782 73,038 +0.01(+0.15%)
May 04, 2023 5.835 5.835 5.729 5.773 52,092 -0.05(-0.88%)
May 03, 2023 5.862 5.942 5.658 5.825 101,824 -0.01(-0.18%)
May 02, 2023 5.871 5.871 5.800 5.835 32,282 -0.03(-0.45%)
May 01, 2023 5.764 5.862 5.764 5.862 40,778 +0.11(+1.85%)
Apr 28, 2023 5.755 5.844 5.755 5.755 56,019 -0.02(-0.31%)
Apr 27, 2023 5.782 5.853 5.764 5.773 51,720 -0.01(-0.15%)
Apr 26, 2023 5.755 5.800 5.720 5.782 45,474 +0.05(+0.93%)
Apr 25, 2023 5.720 5.906 5.684 5.729 63,410 +0.00(+0.00%)
Apr 24, 2023 5.800 5.800 5.729 5.729 16,448 -0.04(-0.62%)
Apr 21, 2023 5.764 5.773 5.755 5.764 40,926 +0.02(+0.31%)
Apr 20, 2023 5.746 5.773 5.733 5.746 36,541 +0.00(+0.00%)
Apr 19, 2023 5.755 5.769 5.725 5.746 46,648 -0.01(-0.15%)
Apr 18, 2023 5.809 5.862 5.743 5.755 55,877 -0.02(-0.31%)
Apr 17, 2023 5.835 5.906 5.773 5.773 44,017 -0.02(-0.31%)
Apr 14, 2023 5.871 6.057 5.773 5.791 78,945 -0.04(-0.76%)
Apr 13, 2023 5.800 5.909 5.782 5.835 56,264 +0.01(+0.15%)
Apr 12, 2023 5.800 5.835 5.773 5.826 73,390 +0.11(+1.86%)
Apr 11, 2023 5.702 5.791 5.702 5.720 34,975 -0.01(-0.16%)
Apr 10, 2023 5.729 5.729 5.675 5.729 60,354 +0.02(+0.31%)
Apr 06, 2023 5.764 5.764 5.711 5.711 30,829 -0.03(-0.46%)
Apr 05, 2023 5.853 5.853 5.738 5.738 40,997 -0.12(-1.97%)
Apr 04, 2023 5.853 5.880 5.809 5.853 75,304 +0.04(+0.76%)
Apr 03, 2023 5.746 5.818 5.746 5.809 39,786 +0.09(+1.55%)
Mar 31, 2023 5.773 5.791 5.720 5.720 81,027 -0.04(-0.77%)
Mar 30, 2023 5.746 5.809 5.648 5.764 118,201 +0.08(+1.37%)
Mar 29, 2023 5.652 5.738 5.652 5.687 39,387 +0.09(+1.55%)
Mar 28, 2023 5.721 5.721 5.600 5.600 48,019 -0.08(-1.37%)
Mar 27, 2023 5.635 5.748 5.635 5.678 58,475 +0.05(+0.92%)
Mar 24, 2023 5.721 5.730 5.626 5.626 29,637 -0.08(-1.37%)
Mar 23, 2023 5.721 5.721 5.687 5.704 63,029 +0.00(+0.00%)
Mar 22, 2023 5.695 5.756 5.643 5.704 65,079 +0.03(+0.61%)
Mar 21, 2023 5.609 5.669 5.600 5.669 22,946 +0.08(+1.40%)
Mar 20, 2023 5.609 5.685 5.591 5.591 28,024 -0.02(-0.31%)
Mar 17, 2023 5.643 5.730 5.609 5.609 36,216 -0.02(-0.31%)
Mar 16, 2023 5.600 5.687 5.596 5.626 29,640 +0.00(+0.00%)
Mar 15, 2023 5.626 5.669 5.591 5.626 31,446 +0.00(+0.00%)
Mar 14, 2023 5.635 5.734 5.548 5.626 32,185 +0.02(+0.31%)
Mar 13, 2023 5.730 5.765 5.609 5.609 40,800 -0.13(-2.27%)
Mar 10, 2023 5.747 5.817 5.730 5.739 95,421 +0.00(+0.00%)
Mar 09, 2023 5.773 5.773 5.730 5.739 67,094 -0.01(-0.15%)
Mar 08, 2023 5.687 5.765 5.687 5.747 51,104 +0.08(+1.38%)
Mar 07, 2023 5.713 5.721 5.643 5.669 61,482 -0.02(-0.30%)
Mar 06, 2023 5.652 5.721 5.652 5.687 69,179 +0.03(+0.61%)
Mar 03, 2023 5.626 5.711 5.609 5.652 96,804 +0.01(+0.15%)
Mar 02, 2023 5.669 5.687 5.617 5.643 75,140 -0.04(-0.76%)
Mar 01, 2023 5.678 5.730 5.678 5.687 56,351 +0.00(+0.00%)
Feb 28, 2023 5.713 5.730 5.687 5.687 59,101 -0.07(-1.20%)
Feb 27, 2023 5.713 5.756 5.695 5.756 51,052 +0.09(+1.53%)
Feb 24, 2023 5.661 5.694 5.661 5.669 34,962 -0.06(-1.06%)
Feb 23, 2023 5.713 5.781 5.704 5.730 36,227 +0.05(+0.92%)
Feb 22, 2023 5.669 5.756 5.669 5.678 44,097 +0.00(+0.00%)
Feb 21, 2023 5.782 5.782 5.678 5.678 43,310 -0.16(-2.67%)
Feb 17, 2023 5.817 5.886 5.817 5.834 19,378 +0.02(+0.30%)
Feb 16, 2023 5.843 5.895 5.817 5.817 52,357 -0.03(-0.59%)
Feb 15, 2023 5.912 5.912 5.841 5.851 47,901 -0.08(-1.32%)
Feb 14, 2023 5.912 5.955 5.909 5.929 47,234 +0.02(+0.29%)
Feb 13, 2023 5.903 5.947 5.886 5.912 49,953 +0.01(+0.15%)
Feb 10, 2023 5.947 5.964 5.903 5.903 11,619 -0.04(-0.73%)
Feb 09, 2023 6.007 6.037 5.947 5.947 28,635 -0.03(-0.44%)
Feb 08, 2023 5.981 6.007 5.973 5.973 32,475 -0.01(-0.14%)
Feb 07, 2023 5.912 6.016 5.912 5.981 95,871 +0.02(+0.29%)
Feb 06, 2023 6.007 6.016 5.955 5.964 51,449 -0.05(-0.86%)
Feb 03, 2023 6.016 6.068 5.929 6.016 54,469 -0.04(-0.72%)
Feb 02, 2023 6.077 6.129 6.059 6.059 150,536 -0.01(-0.21%)
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.