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 28, 2006
3.672
3.690
3.646
3.653
138,450
-0.03(-0.90%)
Apr 27, 2006
3.642
3.694
3.635
3.687
99,317
+0.03(+0.71%)
Apr 26, 2006
3.650
3.672
3.642
3.661
100,666
+0.01(+0.30%)
Apr 25, 2006
3.679
3.687
3.650
3.650
148,436
-0.02(-0.51%)
Apr 24, 2006
3.687
3.698
3.653
3.668
129,814
-0.02(-0.50%)
Apr 21, 2006
3.702
3.717
3.672
3.687
141,688
-0.00(-0.10%)
Apr 20, 2006
3.661
3.690
3.650
3.690
130,893
+0.00(+0.10%)
Apr 19, 2006
3.690
3.702
3.616
3.687
281,758
-0.04(-1.00%)
Apr 18, 2006
3.624
3.724
3.613
3.724
355,976
+0.14(+3.82%)
Apr 17, 2006
3.724
3.724
3.557
3.587
227,511
-0.13(-3.49%)
Apr 13, 2006
3.694
3.716
3.694
3.716
192,966
+0.02(+0.60%)
Apr 12, 2006
3.705
3.716
3.687
3.694
188,108
+0.00(+0.00%)
Apr 11, 2006
3.728
3.739
3.661
3.694
259,088
-0.06(-1.48%)
Apr 10, 2006
3.728
3.798
3.631
3.750
566,485
-0.08(-2.03%)
Apr 07, 2006
3.835
3.854
3.816
3.828
219,955
-0.01(-0.39%)
Apr 06, 2006
3.854
3.872
3.839
3.842
128,734
-0.01(-0.29%)
Apr 05, 2006
3.876
3.879
3.842
3.854
239,116
-0.04(-0.95%)
Apr 04, 2006
3.872
3.917
3.857
3.891
107,953
+0.02(+0.48%)
Apr 03, 2006
3.854
3.894
3.852
3.872
278,789
+0.01(+0.38%)
Mar 31, 2006
3.891
3.909
3.854
3.857
204,841
-0.04(-1.05%)
Mar 30, 2006
3.968
3.968
3.898
3.898
250,991
-0.06(-1.50%)
Mar 29, 2006
3.961
3.991
3.935
3.957
269,343
-0.05(-1.29%)
Mar 28, 2006
4.094
4.094
4.009
4.009
473,376
-0.09(-2.08%)
Mar 27, 2006
4.109
4.117
4.076
4.094
181,901
-0.02(-0.54%)
Mar 24, 2006
4.120
4.120
4.106
4.117
114,700
+0.00(+0.09%)
Mar 23, 2006
4.124
4.124
4.098
4.113
135,481
+0.00(+0.09%)
Mar 22, 2006
4.113
4.131
4.094
4.109
164,359
-0.02(-0.45%)
Mar 21, 2006
4.150
4.172
4.120
4.128
231,020
-0.01(-0.36%)
Mar 20, 2006
4.098
4.146
4.098
4.143
215,367
+0.03(+0.72%)
Mar 17, 2006
4.105
4.113
4.094
4.113
118,209
+0.00(+0.09%)
Mar 16, 2006
4.117
4.117
4.083
4.109
219,955
-0.01(-0.18%)
Mar 15, 2006
4.080
4.117
4.076
4.117
351,658
+0.02(+0.54%)
Mar 14, 2006
4.113
4.113
4.080
4.094
234,528
-0.01(-0.18%)
Mar 13, 2006
4.076
4.120
4.068
4.102
201,603
+0.03(+0.64%)
Mar 10, 2006
4.054
4.076
4.028
4.076
155,722
+0.01(+0.27%)
Mar 09, 2006
4.024
4.065
4.024
4.065
136,291
+0.04(+1.01%)
Mar 08, 2006
4.057
4.068
4.009
4.024
192,966
-0.04(-1.00%)
Mar 07, 2006
4.128
4.128
4.065
4.065
317,113
-0.06(-1.53%)
Mar 06, 2006
4.098
4.150
4.098
4.128
205,651
-0.01(-0.18%)
Mar 03, 2006
4.146
4.157
4.118
4.135
241,815
-0.02(-0.45%)
Mar 02, 2006
4.176
4.209
4.143
4.154
392,141
-0.03(-0.62%)
Mar 01, 2006
4.154
4.180
4.150
4.180
291,744
+0.02(+0.53%)
Feb 28, 2006
4.150
4.161
4.131
4.157
359,215
+0.01(+0.18%)
Feb 27, 2006
4.117
4.157
4.117
4.150
478,233
+0.02(+0.54%)
Feb 24, 2006
4.161
4.161
4.120
4.128
345,990
-0.05(-1.24%)
Feb 23, 2006
4.080
4.220
4.080
4.180
419,669
+0.10(+2.55%)
Feb 22, 2006
4.072
4.076
4.046
4.076
221,034
+0.02(+0.55%)
Feb 21, 2006
4.020
4.054
3.994
4.054
370,280
+0.06(+1.58%)
Feb 17, 2006
3.968
4.005
3.952
3.991
218,335
+0.02(+0.47%)
Feb 16, 2006
3.924
3.972
3.917
3.972
184,330
+0.06(+1.42%)
Feb 15, 2006
3.876
3.917
3.876
3.917
123,606
+0.01(+0.19%)
Feb 14, 2006
3.883
3.909
3.872
3.909
113,621
+0.00(+0.00%)
Feb 13, 2006
3.883
3.909
3.876
3.909
112,811
+0.03(+0.86%)
Feb 10, 2006
3.883
3.887
3.868
3.876
97,428
-0.00(-0.10%)
Feb 09, 2006
3.868
3.887
3.865
3.879
154,373
-0.00(-0.10%)
Feb 08, 2006
3.879
3.887
3.868
3.883
66,391
+0.01(+0.19%)
Feb 07, 2006
3.868
3.883
3.857
3.876
92,570
+0.01(+0.19%)
Feb 06, 2006
3.854
3.887
3.854
3.868
424,796
+0.00(+0.00%)
Feb 03, 2006
3.928
3.931
3.857
3.868
249,102
-0.07(-1.79%)
Feb 02, 2006
3.972
3.976
3.931
3.939
96,348
-0.03(-0.75%)
Feb 01, 2006
3.920
3.983
3.917
3.968
224,003
-0.00(-0.08%)
Jan 31, 2006
3.965
3.979
3.928
3.972
246,403
+0.00(+0.08%)
Jan 30, 2006
3.928
3.968
3.922
3.968
154,373
+0.03(+0.66%)
Jan 27, 2006
3.920
3.942
3.917
3.942
77,996
+0.02(+0.57%)
Jan 26, 2006
3.905
3.920
3.854
3.920
330,337
-0.02(-0.47%)
Jan 25, 2006
3.935
3.946
3.924
3.939
177,043
-0.00(-0.09%)
Jan 24, 2006
3.905
3.946
3.891
3.942
238,847
+0.04(+1.14%)
Jan 23, 2006
3.909
3.942
3.892
3.898
266,645
+0.03(+0.67%)
Jan 20, 2006
3.891
3.905
3.868
3.872
204,841
-0.02(-0.48%)
Jan 19, 2006
3.872
3.939
3.861
3.891
83,663
+0.03(+0.77%)
Jan 18, 2006
3.779
3.876
3.779
3.861
191,347
+0.01(+0.19%)
Jan 17, 2006
3.935
3.957
3.742
3.854
448,546
-0.09(-2.35%)
Jan 13, 2006
3.931
3.946
3.917
3.946
248,562
+0.00(+0.00%)
Jan 12, 2006
3.942
3.946
3.909
3.946
83,124
+0.02(+0.47%)
Jan 11, 2006
3.946
3.961
3.917
3.928
176,773
-0.03(-0.84%)
Jan 10, 2006
3.928
4.017
3.909
3.961
310,636
-0.00(-0.09%)
Jan 09, 2006
3.939
4.002
3.939
3.965
214,017
+0.03(+0.66%)
Jan 06, 2006
3.983
3.994
3.920
3.939
235,338
+0.01(+0.38%)
Jan 05, 2006
3.891
3.950
3.820
3.924
320,891
+0.05(+1.24%)
Jan 04, 2006
3.928
3.935
3.839
3.876
242,085
-0.01(-0.38%)
Jan 03, 2006
4.031
4.031
3.887
3.891
257,469
-0.14(-3.49%)
Dec 30, 2005
3.894
4.031
3.892
4.031
311,715
+0.13(+3.23%)
Dec 29, 2005
3.835
3.905
3.831
3.905
87,442
+0.06(+1.64%)
Dec 28, 2005
3.809
3.842
3.809
3.842
59,914
+0.03(+0.68%)
Dec 27, 2005
3.824
3.839
3.798
3.816
89,871
+0.00(+0.10%)
Dec 23, 2005
3.813
3.846
3.809
3.813
127,924
+0.02(+0.49%)
Dec 22, 2005
3.787
3.798
3.757
3.794
97,967
+0.03(+0.69%)
Dec 21, 2005
3.783
3.787
3.720
3.768
138,720
-0.12(-3.14%)
Dec 20, 2005
3.883
3.891
3.857
3.891
113,351
+0.02(+0.48%)
Dec 19, 2005
3.891
3.898
3.846
3.872
127,115
+0.00(+0.00%)
Dec 16, 2005
3.857
3.879
3.846
3.872
173,535
+0.03(+0.77%)
Dec 15, 2005
3.917
3.917
3.820
3.842
114,160
-0.05(-1.24%)
Dec 14, 2005
3.920
3.921
3.887
3.891
86,362
-0.04(-0.94%)
Dec 13, 2005
3.872
3.928
3.865
3.928
115,240
+0.06(+1.44%)
Dec 12, 2005
3.868
3.876
3.854
3.872
181,361
+0.03(+0.77%)
Dec 09, 2005
3.850
3.850
3.816
3.842
70,709
-0.01(-0.19%)
Dec 08, 2005
3.850
3.857
3.835
3.850
157,612
+0.01(+0.39%)
Dec 07, 2005
3.850
3.850
3.831
3.835
166,248
-0.01(-0.29%)
Dec 06, 2005
3.787
3.846
3.781
3.846
257,199
+0.05(+1.37%)
Dec 05, 2005
3.798
3.802
3.784
3.794
99,856
+0.01(+0.29%)
Dec 02, 2005
3.794
3.802
3.765
3.783
117,399
-0.00(-0.10%)
Dec 01, 2005
3.735
3.798
3.724
3.787
134,941
+0.05(+1.29%)
Nov 30, 2005
3.772
3.772
3.709
3.739
104,714
-0.03(-0.88%)
Nov 29, 2005
3.779
3.779
3.720
3.772
138,450
+0.00(+0.00%)
Nov 28, 2005
3.776
3.776
3.746
3.772
95,538
-0.00(-0.10%)
Nov 25, 2005
3.772
3.776
3.757
3.776
65,041
+0.00(+0.00%)
Nov 23, 2005
3.776
3.779
3.739
3.776
118,209
+0.01(+0.20%)
Nov 22, 2005
3.794
3.794
3.731
3.768
122,527
+0.01(+0.30%)
Nov 21, 2005
3.731
3.757
3.690
3.757
133,862
+0.03(+0.90%)
Nov 18, 2005
3.705
3.746
3.698
3.724
223,733
-0.03(-0.89%)
Nov 17, 2005
3.750
3.757
3.728
3.757
80,425
+0.01(+0.20%)
Nov 16, 2005
3.746
3.750
3.717
3.750
79,885
+0.02(+0.60%)
Nov 15, 2005
3.739
3.772
3.705
3.728
107,413
-0.02(-0.49%)
Nov 14, 2005
3.709
3.746
3.709
3.746
58,294
+0.01(+0.40%)
Nov 11, 2005
3.742
3.742
3.713
3.731
42,911
+0.01(+0.20%)
Nov 10, 2005
3.765
3.766
3.713
3.724
97,428
-0.05(-1.28%)
Nov 09, 2005
3.761
3.772
3.739
3.772
260,707
+0.02(+0.59%)
Nov 08, 2005
3.794
3.794
3.750
3.750
116,589
-0.04(-1.17%)
Nov 07, 2005
3.798
3.802
3.742
3.794
182,711
+0.00(+0.00%)
Nov 04, 2005
3.794
3.794
3.750
3.794
236,148
+0.03(+0.89%)
Nov 03, 2005
3.731
3.761
3.709
3.761
149,515
+0.05(+1.30%)
Nov 02, 2005
3.731
3.742
3.694
3.713
119,018
-0.02(-0.50%)
Nov 01, 2005
3.676
3.731
3.676
3.731
76,916
+0.04(+1.21%)
Oct 31, 2005
3.668
3.690
3.657
3.687
115,240
+0.00(+0.10%)
Oct 28, 2005
3.683
3.683
3.635
3.683
65,851
+0.03(+0.81%)
Oct 27, 2005
3.668
3.668
3.570
3.653
149,245
-0.01(-0.40%)
Oct 26, 2005
3.690
3.720
3.613
3.668
219,415
-0.07(-1.98%)
Oct 25, 2005
3.742
3.742
3.720
3.742
106,334
+0.00(+0.00%)
Oct 24, 2005
3.720
3.748
3.720
3.742
44,260
+0.01(+0.30%)
Oct 21, 2005
3.739
3.761
3.690
3.731
198,364
+0.00(+0.10%)
Oct 20, 2005
3.690
3.735
3.690
3.728
73,948
+0.00(+0.00%)
Oct 19, 2005
3.739
3.739
3.683
3.728
100,936
-0.02(-0.49%)
Oct 18, 2005
3.768
3.779
3.728
3.746
79,885
-0.03(-0.88%)
Oct 17, 2005
3.735
3.783
3.668
3.779
171,915
+0.05(+1.39%)
Oct 14, 2005
3.687
3.728
3.613
3.728
142,768
+0.11(+3.18%)
Oct 13, 2005
3.816
3.816
3.576
3.613
301,999
-0.19(-4.97%)
Oct 12, 2005
3.816
3.820
3.783
3.802
63,692
-0.01(-0.39%)
Oct 11, 2005
3.839
3.842
3.809
3.816
125,495
-0.01(-0.19%)
Oct 10, 2005
3.850
3.850
3.816
3.824
60,723
-0.00(-0.10%)
Oct 07, 2005
3.831
3.850
3.820
3.828
83,394
-0.00(-0.10%)
Oct 06, 2005
3.857
3.857
3.828
3.831
99,587
-0.04(-0.96%)
Oct 05, 2005
3.909
3.913
3.835
3.868
140,069
+0.01(+0.29%)
Oct 04, 2005
3.861
3.865
3.846
3.857
87,172
-0.00(-0.10%)
Oct 03, 2005
3.846
3.865
3.843
3.861
95,538
+0.02(+0.48%)
Sep 30, 2005
3.865
3.868
3.835
3.842
61,533
-0.02(-0.58%)
Sep 29, 2005
3.865
3.887
3.846
3.865
142,498
+0.01(+0.29%)
Sep 28, 2005
3.861
3.883
3.835
3.854
153,293
-0.06(-1.61%)
Sep 27, 2005
3.942
3.949
3.902
3.917
147,086
-0.03(-0.66%)
Sep 26, 2005
3.920
4.017
3.910
3.942
296,872
+0.02(+0.57%)
Sep 23, 2005
3.920
3.920
3.831
3.920
202,142
+0.05(+1.24%)
Sep 22, 2005
3.839
3.872
3.809
3.872
144,927
+0.04(+1.16%)
Sep 21, 2005
3.831
3.868
3.816
3.828
146,276
+0.00(+0.10%)
Sep 20, 2005
3.831
3.835
3.821
3.824
96,618
-0.00(-0.10%)
Sep 19, 2005
3.813
3.834
3.813
3.828
63,692
+0.01(+0.39%)
Sep 16, 2005
3.809
3.813
3.798
3.813
79,345
+0.00(+0.10%)
Sep 15, 2005
3.805
3.809
3.791
3.809
78,536
+0.01(+0.29%)
Sep 14, 2005
3.761
3.798
3.761
3.798
76,646
+0.00(+0.00%)
Sep 13, 2005
3.809
3.809
3.776
3.798
59,644
+0.00(+0.10%)
Sep 12, 2005
3.798
3.809
3.761
3.794
176,773
+0.00(+0.10%)
Sep 09, 2005
3.802
3.813
3.783
3.791
113,081
-0.01(-0.20%)
Sep 08, 2005
3.809
3.809
3.783
3.798
77,456
-0.00(-0.10%)
Sep 07, 2005
3.787
3.809
3.787
3.802
80,425
+0.00(+0.10%)
Sep 06, 2005
3.791
3.809
3.787
3.798
71,789
+0.00(+0.00%)
Sep 02, 2005
3.813
3.813
3.792
3.798
72,328
-0.01(-0.39%)
Sep 01, 2005
3.761
3.816
3.761
3.813
158,691
+0.05(+1.28%)
Aug 31, 2005
3.798
3.809
3.765
3.765
131,163
-0.03(-0.68%)
Aug 30, 2005
3.791
3.791
3.768
3.791
38,593
-0.00(-0.10%)
Aug 29, 2005
3.809
3.816
3.765
3.794
159,771
-0.01(-0.29%)
Aug 26, 2005
3.805
3.809
3.779
3.805
51,277
+0.00(+0.10%)
Aug 25, 2005
3.772
3.813
3.761
3.802
110,112
+0.03(+0.89%)
Aug 24, 2005
3.802
3.805
3.757
3.768
113,081
-0.02(-0.49%)
Aug 23, 2005
3.809
3.809
3.772
3.787
98,777
+0.01(+0.20%)
Aug 22, 2005
3.816
3.820
3.772
3.779
97,428
-0.03(-0.87%)
Aug 19, 2005
3.772
3.813
3.761
3.813
80,155
+0.04(+1.18%)
Aug 18, 2005
3.765
3.772
3.742
3.768
75,297
+0.01(+0.30%)
Aug 17, 2005
3.735
3.765
3.735
3.757
45,070
-0.01(-0.39%)
Aug 16, 2005
3.779
3.779
3.753
3.772
78,536
+0.00(+0.00%)
Aug 15, 2005
3.735
3.779
3.724
3.772
70,979
+0.04(+0.99%)
Aug 12, 2005
3.705
3.735
3.705
3.735
90,680
+0.00(+0.10%)
Aug 11, 2005
3.716
3.731
3.698
3.731
82,584
+0.03(+0.80%)
Aug 10, 2005
3.731
3.735
3.694
3.702
116,319
-0.02(-0.60%)
Aug 09, 2005
3.731
3.735
3.702
3.724
156,802
+0.03(+0.70%)
Aug 08, 2005
3.657
3.709
3.657
3.698
107,143
+0.03(+0.81%)
Aug 05, 2005
3.698
3.716
3.661
3.668
134,941
-0.06(-1.49%)
Aug 04, 2005
3.705
3.724
3.687
3.724
51,817
+0.01(+0.40%)
Aug 03, 2005
3.690
3.724
3.683
3.709
76,916
+0.00(+0.10%)
Aug 02, 2005
3.705
3.705
3.676
3.705
83,124
-0.02(-0.50%)
Aug 01, 2005
3.728
3.735
3.698
3.724
190,268
-0.01(-0.20%)
Jul 29, 2005
3.731
3.731
3.705
3.731
74,487
+0.00(+0.10%)
Jul 28, 2005
3.698
3.728
3.698
3.728
76,646
+0.04(+1.00%)
Jul 27, 2005
3.705
3.709
3.690
3.690
70,979
-0.01(-0.40%)
Jul 26, 2005
3.713
3.713
3.661
3.705
93,109
+0.02(+0.50%)
Jul 25, 2005
3.709
3.713
3.679
3.687
75,297
-0.00(-0.10%)
Jul 22, 2005
3.668
3.705
3.661
3.690
112,271
+0.03(+0.81%)
Jul 21, 2005
3.728
3.731
3.653
3.661
136,561
-0.06(-1.69%)
Jul 20, 2005
3.687
3.728
3.687
3.724
116,859
+0.00(+0.10%)
Jul 19, 2005
3.731
3.735
3.705
3.720
93,109
+0.00(+0.00%)
Jul 18, 2005
3.672
3.720
3.668
3.720
121,177
+0.04(+1.11%)
Jul 15, 2005
3.709
3.709
3.676
3.679
79,345
-0.01(-0.30%)
Jul 14, 2005
3.705
3.705
3.690
3.690
74,757
-0.01(-0.40%)
Jul 13, 2005
3.690
3.705
3.679
3.705
87,172
+0.01(+0.40%)
Jul 12, 2005
3.694
3.709
3.672
3.690
105,524
+0.01(+0.20%)
Jul 11, 2005
3.653
3.687
3.653
3.683
55,326
+0.01(+0.30%)
Jul 08, 2005
3.687
3.713
3.650
3.672
73,138
+0.00(+0.10%)
Jul 07, 2005
3.653
3.668
3.650
3.668
90,680
-0.02(-0.50%)
Jul 06, 2005
3.668
3.709
3.665
3.687
66,391
+0.01(+0.30%)
Jul 05, 2005
3.702
3.712
3.661
3.676
69,090
-0.03(-0.80%)
Jul 01, 2005
3.683
3.709
3.683
3.705
78,266
+0.02(+0.60%)
Jun 30, 2005
3.687
3.709
3.668
3.683
86,362
-0.02(-0.50%)
Jun 29, 2005
3.735
3.735
3.690
3.702
93,649
-0.03(-0.79%)
Jun 28, 2005
3.705
3.735
3.665
3.731
107,143
-0.01(-0.30%)
Jun 27, 2005
3.731
3.742
3.709
3.742
166,518
+0.05(+1.30%)
Jun 24, 2005
3.720
3.735
3.653
3.694
174,884
-0.02(-0.50%)
Jun 23, 2005
3.724
3.742
3.672
3.713
120,907
-0.00(-0.10%)
Jun 22, 2005
3.694
3.739
3.694
3.716
82,584
-0.01(-0.20%)
Jun 21, 2005
3.724
3.728
3.709
3.724
102,285
+0.01(+0.20%)
Jun 20, 2005
3.679
3.716
3.678
3.716
115,780
+0.01(+0.40%)
Jun 17, 2005
3.665
3.702
3.665
3.702
74,218
+0.04(+1.01%)
Jun 16, 2005
3.616
3.668
3.616
3.665
54,516
+0.02(+0.61%)
Jun 15, 2005
3.631
3.653
3.631
3.642
60,993
+0.00(+0.10%)
Jun 14, 2005
3.657
3.687
3.627
3.639
112,811
-0.01(-0.30%)
Jun 13, 2005
3.668
3.676
3.624
3.650
84,473
-0.00(-0.10%)
Jun 10, 2005
3.676
3.683
3.639
3.653
58,025
-0.01(-0.20%)
Jun 09, 2005
3.683
3.687
3.631
3.661
99,587
+0.00(+0.10%)
Jun 08, 2005
3.639
3.687
3.639
3.657
107,143
+0.01(+0.30%)
Jun 07, 2005
3.609
3.679
3.602
3.646
166,788
+0.02(+0.61%)
Jun 06, 2005
3.672
3.683
3.620
3.624
115,510
-0.05(-1.31%)
Jun 03, 2005
3.650
3.694
3.642
3.672
116,050
+0.03(+0.92%)
Jun 02, 2005
3.598
3.639
3.598
3.639
92,300
+0.03(+0.92%)
Jun 01, 2005
3.613
3.616
3.594
3.605
94,999
+0.00(+0.00%)
May 31, 2005
3.613
3.613
3.583
3.605
68,010
+0.00(+0.10%)
May 27, 2005
3.602
3.605
3.590
3.602
52,357
+0.01(+0.21%)
May 26, 2005
3.598
3.602
3.579
3.594
71,789
+0.01(+0.41%)
May 25, 2005
3.561
3.590
3.550
3.579
137,640
+0.02(+0.62%)
May 24, 2005
3.527
3.557
3.524
3.557
74,757
+0.03(+0.84%)
May 23, 2005
3.527
3.527
3.516
3.527
80,425
+0.00(+0.00%)
May 20, 2005
3.487
3.535
3.487
3.527
84,203
+0.03(+0.95%)
May 19, 2005
3.505
3.505
3.483
3.494
81,774
-0.01(-0.32%)
May 18, 2005
3.487
3.531
3.483
3.505
96,078
-0.00(-0.11%)
May 17, 2005
3.520
3.520
3.483
3.509
82,044
-0.01(-0.32%)
May 16, 2005
3.494
3.524
3.483
3.520
113,351
+0.00(+0.00%)
May 13, 2005
3.505
3.524
3.505
3.520
129,544
+0.00(+0.00%)
May 12, 2005
3.509
3.527
3.483
3.520
316,033
-0.01(-0.21%)
May 11, 2005
3.505
3.557
3.498
3.527
272,312
+0.01(+0.21%)
May 10, 2005
3.505
3.520
3.472
3.520
176,234
+0.03(+0.96%)
May 09, 2005
3.450
3.487
3.353
3.487
331,417
+0.03(+0.86%)
May 06, 2005
3.490
3.509
3.457
3.457
200,253
-0.04(-1.17%)
May 05, 2005
3.472
3.513
3.472
3.498
100,126
+0.04(+1.29%)
May 04, 2005
3.453
3.472
3.446
3.453
103,905
-0.02(-0.53%)
May 03, 2005
3.457
3.483
3.457
3.472
75,837
+0.00(+0.11%)
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.