Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.110 -0.030 (-0.42%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 29, 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, 2014 5.181 5.186 5.165 5.186 90,265 +0.03(+0.49%)
Apr 29, 2014 5.175 5.180 5.150 5.160 127,986 +0.01(+0.10%)
Apr 28, 2014 5.165 5.165 5.140 5.155 130,034 +0.00(+0.00%)
Apr 25, 2014 5.160 5.170 5.145 5.155 97,287 -0.02(-0.39%)
Apr 24, 2014 5.175 5.186 5.160 5.175 238,107 -0.01(-0.10%)
Apr 23, 2014 5.135 5.181 5.118 5.181 309,420 +0.06(+1.20%)
Apr 22, 2014 5.053 5.129 5.053 5.119 227,789 +0.08(+1.52%)
Apr 21, 2014 5.048 5.073 5.043 5.043 224,423 -0.04(-0.70%)
Apr 17, 2014 5.073 5.078 5.078 5.078 86,599 +0.01(+0.10%)
Apr 16, 2014 5.104 5.124 5.073 5.073 137,285 -0.01(-0.20%)
Apr 15, 2014 5.089 5.109 5.048 5.084 149,742 -0.01(-0.10%)
Apr 14, 2014 5.099 5.104 5.073 5.089 83,348 -0.02(-0.40%)
Apr 11, 2014 5.114 5.114 5.099 5.109 65,080 +0.01(+0.20%)
Apr 10, 2014 5.094 5.114 5.094 5.099 99,505 +0.02(+0.40%)
Apr 09, 2014 5.073 5.094 5.048 5.078 104,072 +0.02(+0.40%)
Apr 08, 2014 5.068 5.068 5.034 5.058 159,769 +0.01(+0.10%)
Apr 07, 2014 5.038 5.053 5.017 5.053 93,938 +0.02(+0.41%)
Apr 04, 2014 5.022 5.037 4.997 5.033 158,181 +0.04(+0.72%)
Apr 03, 2014 5.038 5.043 4.982 4.997 102,240 -0.03(-0.51%)
Apr 02, 2014 5.033 5.048 5.017 5.022 146,878 -0.02(-0.40%)
Apr 01, 2014 5.058 5.078 5.043 5.043 144,507 -0.01(-0.20%)
Mar 31, 2014 5.048 5.073 5.027 5.053 233,694 +0.02(+0.30%)
Mar 28, 2014 4.987 5.048 4.987 5.038 82,765 +0.05(+1.02%)
Mar 27, 2014 4.941 5.002 4.941 4.987 317,098 +0.06(+1.14%)
Mar 26, 2014 4.930 4.946 4.920 4.930 118,716 +0.00(+0.00%)
Mar 25, 2014 4.940 4.946 4.920 4.930 106,287 +0.01(+0.10%)
Mar 24, 2014 4.946 4.946 4.895 4.925 77,906 -0.01(-0.20%)
Mar 21, 2014 4.920 4.940 4.915 4.935 132,781 +0.02(+0.31%)
Mar 20, 2014 4.940 4.961 4.910 4.920 161,866 -0.03(-0.51%)
Mar 19, 2014 4.956 4.976 4.925 4.946 257,206 -0.01(-0.20%)
Mar 18, 2014 4.940 4.956 4.930 4.956 89,281 +0.02(+0.41%)
Mar 17, 2014 4.951 4.951 4.920 4.935 134,757 -0.02(-0.30%)
Mar 14, 2014 4.855 4.971 4.855 4.951 385,800 +0.09(+1.76%)
Mar 13, 2014 4.875 4.897 4.865 4.865 135,582 -0.01(-0.21%)
Mar 12, 2014 4.850 4.885 4.850 4.875 50,154 +0.00(+0.00%)
Mar 11, 2014 4.885 4.905 4.875 4.875 126,665 -0.03(-0.51%)
Mar 10, 2014 4.890 4.900 4.850 4.900 299,802 +0.02(+0.31%)
Mar 07, 2014 4.951 4.951 4.880 4.885 239,168 -0.04(-0.72%)
Mar 06, 2014 4.905 4.930 4.903 4.921 130,420 +0.03(+0.52%)
Mar 05, 2014 4.895 4.900 4.885 4.895 129,056 +0.01(+0.21%)
Mar 04, 2014 4.905 4.935 4.880 4.885 225,330 +0.01(+0.21%)
Mar 03, 2014 4.880 4.895 4.850 4.875 279,198 -0.05(-0.92%)
Feb 28, 2014 4.925 4.956 4.920 4.920 129,088 -0.02(-0.31%)
Feb 27, 2014 4.880 4.951 4.880 4.935 199,234 +0.05(+1.01%)
Feb 26, 2014 4.825 4.900 4.825 4.886 560,036 +0.05(+1.06%)
Feb 25, 2014 4.845 4.850 4.825 4.835 123,431 -0.00(-0.00%)
Feb 24, 2014 4.820 4.845 4.815 4.835 119,925 +0.02(+0.42%)
Feb 21, 2014 4.805 4.815 4.798 4.815 101,394 +0.03(+0.52%)
Feb 20, 2014 4.774 4.795 4.774 4.790 79,428 +0.03(+0.53%)
Feb 19, 2014 4.764 4.795 4.764 4.764 68,158 -0.01(-0.11%)
Feb 18, 2014 4.769 4.774 4.754 4.769 170,540 +0.00(+0.00%)
Feb 14, 2014 4.764 4.769 4.769 4.769 77,319 +0.00(+0.00%)
Feb 13, 2014 4.769 4.785 4.764 4.769 128,408 -0.01(-0.21%)
Feb 12, 2014 4.779 4.795 4.769 4.779 146,997 -0.01(-0.11%)
Feb 11, 2014 4.754 4.805 4.754 4.785 168,616 +0.04(+0.74%)
Feb 10, 2014 4.724 4.764 4.724 4.749 122,228 +0.02(+0.32%)
Feb 07, 2014 4.729 4.739 4.724 4.734 126,212 +0.03(+0.64%)
Feb 06, 2014 4.689 4.744 4.689 4.704 342,554 +0.02(+0.43%)
Feb 05, 2014 4.669 4.719 4.669 4.684 172,270 -0.01(-0.11%)
Feb 04, 2014 4.654 4.699 4.646 4.689 185,778 +0.04(+0.87%)
Feb 03, 2014 4.689 4.694 4.629 4.649 174,806 -0.05(-0.96%)
Jan 31, 2014 4.684 4.724 4.684 4.694 193,820 -0.04(-0.74%)
Jan 30, 2014 4.714 4.734 4.704 4.729 213,535 +0.03(+0.53%)
Jan 29, 2014 4.714 4.714 4.684 4.704 193,864 -0.03(-0.64%)
Jan 28, 2014 4.689 4.749 4.685 4.734 251,643 +0.03(+0.64%)
Jan 27, 2014 4.759 4.769 4.699 4.704 200,793 -0.08(-1.68%)
Jan 24, 2014 4.790 4.790 4.734 4.785 493,835 -0.03(-0.52%)
Jan 23, 2014 4.805 4.815 4.795 4.810 205,537 +0.01(+0.10%)
Jan 22, 2014 4.805 4.814 4.790 4.805 125,460 +0.00(+0.00%)
Jan 21, 2014 4.810 4.840 4.805 4.805 209,021 -0.01(-0.21%)
Jan 17, 2014 4.805 4.815 4.815 4.815 162,590 -0.02(-0.31%)
Jan 16, 2014 4.810 4.832 4.810 4.830 76,061 +0.00(+0.00%)
Jan 15, 2014 4.840 4.840 4.830 4.830 69,438 -0.01(-0.21%)
Jan 14, 2014 4.865 4.865 4.830 4.840 119,690 -0.04(-0.72%)
Jan 13, 2014 4.870 4.890 4.855 4.875 150,372 -0.02(-0.31%)
Jan 10, 2014 4.845 4.890 4.845 4.890 145,667 +0.04(+0.73%)
Jan 09, 2014 4.850 4.880 4.835 4.855 132,606 -0.02(-0.31%)
Jan 08, 2014 4.865 4.895 4.855 4.870 147,122 -0.02(-0.35%)
Jan 07, 2014 4.860 4.890 4.850 4.887 176,446 +0.03(+0.56%)
Jan 06, 2014 4.865 4.890 4.855 4.860 133,719 +0.01(+0.10%)
Jan 03, 2014 4.845 4.855 4.830 4.855 211,107 +0.03(+0.63%)
Jan 02, 2014 4.800 4.825 4.790 4.825 137,410 +0.03(+0.52%)
Dec 31, 2013 4.825 4.800 4.800 4.800 331,541 -0.04(-0.76%)
Dec 30, 2013 4.835 4.865 4.825 4.836 231,631 +0.01(+0.24%)
Dec 27, 2013 4.815 4.835 4.805 4.825 247,429 +0.01(+0.10%)
Dec 26, 2013 4.800 4.830 4.785 4.820 242,172 +0.02(+0.37%)
Dec 24, 2013 4.774 4.815 4.764 4.802 142,691 +0.02(+0.37%)
Dec 23, 2013 4.749 4.810 4.739 4.785 546,432 +0.04(+0.85%)
Dec 20, 2013 4.704 4.754 4.704 4.744 199,057 +0.02(+0.43%)
Dec 19, 2013 4.754 4.769 4.724 4.724 235,899 -0.06(-1.16%)
Dec 18, 2013 4.724 4.822 4.679 4.779 979,219 +0.09(+1.91%)
Dec 17, 2013 4.675 4.703 4.660 4.690 380,258 +0.00(+0.02%)
Dec 16, 2013 4.627 4.703 4.627 4.689 264,665 +0.06(+1.24%)
Dec 13, 2013 4.660 4.660 4.622 4.631 227,773 -0.03(-0.62%)
Dec 12, 2013 4.607 4.660 4.598 4.660 352,219 +0.06(+1.36%)
Dec 11, 2013 4.612 4.617 4.579 4.598 210,490 -0.00(-0.10%)
Dec 10, 2013 4.603 4.612 4.593 4.603 177,335 +0.00(+0.00%)
Dec 09, 2013 4.583 4.603 4.559 4.603 186,810 +0.00(+0.10%)
Dec 06, 2013 4.588 4.612 4.579 4.598 193,257 +0.01(+0.31%)
Dec 05, 2013 4.574 4.607 4.569 4.583 303,646 -0.01(-0.21%)
Dec 04, 2013 4.603 4.607 4.564 4.593 275,534 -0.03(-0.62%)
Dec 03, 2013 4.651 4.651 4.603 4.622 169,052 -0.04(-0.82%)
Dec 02, 2013 4.684 4.694 4.660 4.660 177,908 -0.04(-0.92%)
Nov 29, 2013 4.684 4.718 4.679 4.703 33,317 +0.01(+0.20%)
Nov 27, 2013 4.636 4.694 4.631 4.694 151,480 +0.04(+0.93%)
Nov 26, 2013 4.612 4.675 4.607 4.651 185,678 +0.01(+0.31%)
Nov 25, 2013 4.655 4.670 4.627 4.636 162,457 -0.03(-0.62%)
Nov 22, 2013 4.641 4.684 4.627 4.665 119,568 +0.01(+0.31%)
Nov 21, 2013 4.636 4.665 4.627 4.651 116,833 -0.01(-0.21%)
Nov 20, 2013 4.679 4.718 4.651 4.660 303,888 -0.03(-0.60%)
Nov 19, 2013 4.655 4.699 4.651 4.688 138,037 +0.02(+0.50%)
Nov 18, 2013 4.679 4.699 4.655 4.665 110,411 -0.01(-0.31%)
Nov 15, 2013 4.665 4.699 4.665 4.679 119,624 +0.00(+0.00%)
Nov 14, 2013 4.631 4.679 4.607 4.679 244,215 +0.05(+1.04%)
Nov 13, 2013 4.655 4.675 4.631 4.631 100,929 -0.03(-0.72%)
Nov 12, 2013 4.679 4.699 4.660 4.665 137,956 -0.04(-0.92%)
Nov 11, 2013 4.708 4.737 4.703 4.708 96,929 -0.02(-0.51%)
Nov 08, 2013 4.775 4.775 4.723 4.732 230,928 -0.05(-1.10%)
Nov 07, 2013 4.799 4.804 4.770 4.785 266,905 -0.01(-0.30%)
Nov 06, 2013 4.857 4.857 4.785 4.799 177,397 -0.04(-0.79%)
Nov 05, 2013 4.833 4.862 4.814 4.838 215,414 -0.02(-0.39%)
Nov 04, 2013 4.852 4.866 4.823 4.857 207,595 -0.00(-0.10%)
Nov 01, 2013 4.828 4.862 4.804 4.862 278,548 +0.02(+0.40%)
Oct 31, 2013 4.823 4.842 4.823 4.842 130,831 +0.00(+0.10%)
Oct 30, 2013 4.847 4.847 4.814 4.838 79,379 -0.01(-0.20%)
Oct 29, 2013 4.852 4.853 4.833 4.847 109,368 -0.01(-0.30%)
Oct 28, 2013 4.852 4.862 4.828 4.862 64,351 +0.00(+0.00%)
Oct 25, 2013 4.847 4.862 4.833 4.862 181,852 +0.02(+0.40%)
Oct 24, 2013 4.823 4.852 4.823 4.842 125,710 +0.01(+0.20%)
Oct 23, 2013 4.818 4.838 4.804 4.833 141,846 -0.01(-0.20%)
Oct 22, 2013 4.814 4.862 4.814 4.842 158,932 +0.02(+0.50%)
Oct 21, 2013 4.828 4.835 4.809 4.818 79,194 -0.03(-0.69%)
Oct 18, 2013 4.871 4.871 4.828 4.852 106,769 +0.00(+0.00%)
Oct 17, 2013 4.751 4.857 4.746 4.852 98,712 +0.09(+1.91%)
Oct 16, 2013 4.751 4.770 4.746 4.761 180,326 +0.00(+0.10%)
Oct 15, 2013 4.775 4.775 4.746 4.756 76,403 -0.01(-0.20%)
Oct 14, 2013 4.742 4.775 4.732 4.766 93,325 -0.01(-0.30%)
Oct 11, 2013 4.790 4.790 4.766 4.780 50,777 -0.01(-0.30%)
Oct 10, 2013 4.785 4.794 4.761 4.794 104,281 +0.03(+0.60%)
Oct 09, 2013 4.780 4.780 4.727 4.766 109,998 +0.00(+0.10%)
Oct 08, 2013 4.751 4.766 4.732 4.761 163,504 +0.01(+0.30%)
Oct 07, 2013 4.737 4.751 4.727 4.746 122,646 +0.00(+0.10%)
Oct 04, 2013 4.746 4.756 4.727 4.742 85,566 -0.02(-0.50%)
Oct 03, 2013 4.766 4.773 4.727 4.766 151,730 +0.00(+0.00%)
Oct 02, 2013 4.790 4.790 4.742 4.766 110,791 -0.03(-0.60%)
Oct 01, 2013 4.766 4.799 4.751 4.794 95,052 +0.00(+0.00%)
Sep 30, 2013 4.761 4.794 4.742 4.794 131,851 +0.02(+0.40%)
Sep 27, 2013 4.799 4.804 4.770 4.775 76,282 -0.02(-0.50%)
Sep 26, 2013 4.833 4.838 4.790 4.799 177,781 +0.00(+0.10%)
Sep 25, 2013 4.785 4.804 4.783 4.794 97,104 -0.00(-0.10%)
Sep 24, 2013 4.761 4.813 4.761 4.799 72,141 +0.01(+0.30%)
Sep 23, 2013 4.757 4.799 4.757 4.785 85,135 +0.02(+0.50%)
Sep 20, 2013 4.785 4.794 4.761 4.761 111,193 -0.03(-0.69%)
Sep 19, 2013 4.846 4.870 4.785 4.794 195,519 -0.07(-1.46%)
Sep 18, 2013 4.723 4.870 4.719 4.865 346,140 +0.14(+2.90%)
Sep 17, 2013 4.709 4.728 4.690 4.728 189,288 +0.04(+0.81%)
Sep 16, 2013 4.662 4.705 4.638 4.690 111,976 +0.05(+1.12%)
Sep 13, 2013 4.586 4.648 4.586 4.638 87,174 +0.03(+0.72%)
Sep 12, 2013 4.619 4.648 4.591 4.605 237,780 +0.00(+0.10%)
Sep 11, 2013 4.586 4.629 4.577 4.601 219,737 +0.02(+0.52%)
Sep 10, 2013 4.563 4.591 4.553 4.577 175,129 +0.00(+0.10%)
Sep 09, 2013 4.563 4.572 4.544 4.572 190,756 +0.03(+0.62%)
Sep 06, 2013 4.520 4.582 4.520 4.544 285,090 +0.02(+0.42%)
Sep 05, 2013 4.563 4.563 4.515 4.525 170,364 -0.06(-1.34%)
Sep 04, 2013 4.558 4.591 4.549 4.586 196,056 +0.00(+0.00%)
Sep 03, 2013 4.596 4.596 4.553 4.586 133,510 +0.00(+0.10%)
Aug 30, 2013 4.591 4.605 4.572 4.582 82,280 -0.01(-0.21%)
Aug 29, 2013 4.567 4.591 4.539 4.591 204,539 +0.06(+1.25%)
Aug 28, 2013 4.492 4.558 4.482 4.534 122,511 +0.04(+0.84%)
Aug 27, 2013 4.539 4.539 4.497 4.497 233,267 -0.07(-1.55%)
Aug 26, 2013 4.563 4.586 4.553 4.567 174,052 +0.01(+0.21%)
Aug 23, 2013 4.586 4.591 4.539 4.558 232,704 -0.02(-0.41%)
Aug 22, 2013 4.567 4.591 4.544 4.577 149,423 -0.00(-0.10%)
Aug 21, 2013 4.596 4.596 4.515 4.582 275,238 -0.03(-0.72%)
Aug 20, 2013 4.629 4.653 4.596 4.615 145,898 +0.00(+0.10%)
Aug 19, 2013 4.629 4.643 4.605 4.610 281,035 -0.02(-0.41%)
Aug 16, 2013 4.624 4.681 4.612 4.629 159,175 -0.02(-0.41%)
Aug 15, 2013 4.653 4.671 4.615 4.648 138,500 -0.02(-0.51%)
Aug 14, 2013 4.695 4.705 4.653 4.671 193,163 -0.01(-0.20%)
Aug 13, 2013 4.700 4.717 4.667 4.681 170,252 -0.02(-0.40%)
Aug 12, 2013 4.681 4.719 4.676 4.700 74,774 -0.00(-0.10%)
Aug 09, 2013 4.700 4.714 4.686 4.705 101,460 -0.03(-0.60%)
Aug 08, 2013 4.714 4.733 4.676 4.733 167,669 +0.03(+0.60%)
Aug 07, 2013 4.671 4.705 4.671 4.705 104,959 +0.00(+0.10%)
Aug 06, 2013 4.690 4.714 4.686 4.700 110,897 -0.01(-0.30%)
Aug 05, 2013 4.714 4.747 4.709 4.714 292,263 -0.03(-0.60%)
Aug 02, 2013 4.714 4.747 4.690 4.742 117,817 +0.01(+0.30%)
Aug 01, 2013 4.728 4.761 4.728 4.728 101,175 -0.01(-0.20%)
Jul 31, 2013 4.776 4.776 4.728 4.738 91,505 -0.04(-0.79%)
Jul 30, 2013 4.799 4.800 4.764 4.776 59,195 -0.00(-0.10%)
Jul 29, 2013 4.790 4.804 4.771 4.780 71,525 -0.04(-0.86%)
Jul 26, 2013 4.804 4.837 4.780 4.822 114,186 +0.01(+0.17%)
Jul 25, 2013 4.837 4.842 4.799 4.813 74,655 -0.02(-0.49%)
Jul 24, 2013 4.880 4.880 4.823 4.837 104,832 -0.06(-1.25%)
Jul 23, 2013 4.894 4.898 4.881 4.898 103,467 +0.03(+0.58%)
Jul 22, 2013 4.837 4.870 4.832 4.870 148,960 +0.02(+0.49%)
Jul 19, 2013 4.804 4.861 4.804 4.846 124,095 +0.02(+0.49%)
Jul 18, 2013 4.776 4.837 4.776 4.823 73,668 +0.03(+0.70%)
Jul 17, 2013 4.747 4.804 4.747 4.789 111,671 +0.04(+0.79%)
Jul 16, 2013 4.785 4.785 4.728 4.752 232,829 -0.00(-0.10%)
Jul 15, 2013 4.771 4.785 4.738 4.757 142,082 +0.03(+0.70%)
Jul 12, 2013 4.742 4.742 4.591 4.723 187,687 -0.03(-0.70%)
Jul 11, 2013 4.780 4.785 4.719 4.757 194,026 +0.09(+1.82%)
Jul 10, 2013 4.662 4.709 4.624 4.671 191,264 -0.02(-0.40%)
Jul 09, 2013 4.686 4.709 4.629 4.690 224,771 +0.04(+0.92%)
Jul 08, 2013 4.695 4.733 4.638 4.648 170,019 -0.05(-1.01%)
Jul 05, 2013 4.804 4.804 4.657 4.695 375,548 -0.10(-2.17%)
Jul 03, 2013 4.794 4.809 4.745 4.799 125,049 +0.01(+0.20%)
Jul 02, 2013 4.870 4.903 4.790 4.790 260,541 -0.07(-1.36%)
Jul 01, 2013 4.794 4.875 4.790 4.856 133,312 +0.04(+0.88%)
Jun 28, 2013 4.757 4.823 4.705 4.813 143,419 +0.02(+0.49%)
Jun 27, 2013 4.709 4.804 4.709 4.790 207,891 +0.11(+2.32%)
Jun 26, 2013 4.695 4.752 4.662 4.681 352,895 +0.04(+0.92%)
Jun 25, 2013 4.578 4.675 4.550 4.638 490,447 +0.05(+1.11%)
Jun 24, 2013 4.597 4.615 4.467 4.587 481,905 -0.07(-1.49%)
Jun 21, 2013 4.721 4.744 4.587 4.657 330,468 -0.06(-1.37%)
Jun 20, 2013 4.828 4.828 4.708 4.721 425,380 -0.17(-3.40%)
Jun 19, 2013 4.943 4.948 4.869 4.888 203,225 -0.06(-1.21%)
Jun 18, 2013 5.017 5.022 4.948 4.948 161,179 -0.08(-1.65%)
Jun 17, 2013 4.999 5.040 4.994 5.031 223,516 +0.04(+0.83%)
Jun 14, 2013 4.920 4.994 4.920 4.989 191,082 +0.08(+1.60%)
Jun 13, 2013 4.865 4.925 4.795 4.911 151,999 +0.07(+1.43%)
Jun 12, 2013 4.883 4.906 4.841 4.841 454,635 -0.05(-0.95%)
Jun 11, 2013 4.943 4.943 4.888 4.888 358,909 -0.11(-2.22%)
Jun 10, 2013 5.012 5.026 4.985 4.999 264,570 -0.05(-0.92%)
Jun 07, 2013 5.123 5.123 5.026 5.045 202,370 -0.05(-1.00%)
Jun 06, 2013 5.091 5.132 5.049 5.096 163,470 +0.02(+0.36%)
Jun 05, 2013 5.096 5.109 5.054 5.077 193,798 -0.01(-0.18%)
Jun 04, 2013 5.012 5.109 4.957 5.086 225,057 +0.05(+1.01%)
Jun 03, 2013 5.068 5.114 5.012 5.036 477,058 -0.08(-1.54%)
May 31, 2013 5.267 5.280 5.031 5.114 393,028 -0.18(-3.49%)
May 30, 2013 5.359 5.364 5.253 5.299 213,386 -0.05(-0.95%)
May 29, 2013 5.396 5.396 5.285 5.350 343,081 -0.06(-1.11%)
May 28, 2013 5.488 5.525 5.406 5.410 225,237 -0.09(-1.60%)
May 24, 2013 5.590 5.590 5.497 5.497 162,164 -0.11(-1.90%)
May 23, 2013 5.558 5.650 5.558 5.604 182,795 +0.04(+0.66%)
May 22, 2013 5.562 5.598 5.562 5.567 68,315 -0.00(-0.08%)
May 21, 2013 5.590 5.590 5.567 5.571 107,443 -0.01(-0.17%)
May 20, 2013 5.576 5.604 5.553 5.581 104,529 +0.02(+0.29%)
May 17, 2013 5.585 5.599 5.553 5.564 170,403 +0.01(+0.12%)
May 16, 2013 5.608 5.608 5.558 5.558 88,838 -0.04(-0.74%)
May 15, 2013 5.604 5.613 5.572 5.599 129,678 -0.01(-0.25%)
May 13, 2013 5.636 5.636 5.571 5.613 97,280 -0.01(-0.25%)
May 10, 2013 5.613 5.682 5.608 5.627 107,352 +0.02(+0.41%)
May 09, 2013 5.641 5.678 5.585 5.604 196,662 -0.06(-1.06%)
May 08, 2013 5.645 5.678 5.627 5.664 100,754 +0.03(+0.57%)
May 07, 2013 5.571 5.645 5.571 5.631 116,917 +0.05(+0.83%)
May 06, 2013 5.618 5.645 5.581 5.585 65,927 -0.05(-0.82%)
May 03, 2013 5.631 5.641 5.613 5.631 112,638 +0.02(+0.41%)
May 02, 2013 5.595 5.613 5.595 5.608 59,514 +0.01(+0.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.