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 )

7.050 -0.090 (-1.26%)
Official Closing Price Updated: 7:00 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 28, 2017 6.041 6.078 6.022 6.072 88,984 +0.03(+0.51%)
Apr 27, 2017 6.066 6.066 6.016 6.041 151,344 -0.02(-0.31%)
Apr 26, 2017 6.072 6.084 6.022 6.059 157,137 -0.01(-0.20%)
Apr 25, 2017 6.072 6.072 6.022 6.072 182,247 -0.01(-0.10%)
Apr 24, 2017 6.072 6.078 6.041 6.078 133,893 +0.03(+0.51%)
Apr 21, 2017 6.041 6.047 5.991 6.047 93,290 +0.02(+0.31%)
Apr 20, 2017 6.059 6.072 6.007 6.028 123,872 -0.02(-0.41%)
Apr 19, 2017 6.059 6.100 6.035 6.053 207,145 -0.01(-0.10%)
Apr 18, 2017 6.016 6.066 6.004 6.059 248,166 +0.04(+0.62%)
Apr 17, 2017 6.010 6.022 5.997 6.022 201,698 +0.04(+0.62%)
Apr 13, 2017 5.954 6.003 5.954 5.985 139,625 +0.04(+0.63%)
Apr 12, 2017 5.947 5.966 5.923 5.947 154,874 -0.01(-0.10%)
Apr 11, 2017 5.935 5.954 5.910 5.954 132,041 +0.02(+0.42%)
Apr 10, 2017 5.885 5.929 5.873 5.929 226,926 +0.06(+0.95%)
Apr 07, 2017 5.854 5.898 5.842 5.873 304,057 +0.03(+0.53%)
Apr 06, 2017 5.910 5.910 5.811 5.842 349,619 +0.02(+0.32%)
Apr 05, 2017 5.811 5.823 5.804 5.823 78,981 +0.02(+0.32%)
Apr 04, 2017 5.804 5.817 5.792 5.804 94,749 -0.02(-0.43%)
Apr 03, 2017 5.804 5.829 5.804 5.829 87,352 +0.02(+0.32%)
Mar 31, 2017 5.829 5.829 5.804 5.811 213,041 -0.02(-0.43%)
Mar 30, 2017 5.836 5.836 5.804 5.836 325,468 +0.01(+0.11%)
Mar 29, 2017 5.792 5.829 5.786 5.829 85,439 +0.04(+0.75%)
Mar 28, 2017 5.773 5.798 5.773 5.786 129,129 +0.00(+0.00%)
Mar 27, 2017 5.761 5.801 5.669 5.786 160,245 -0.01(-0.21%)
Mar 24, 2017 5.810 5.810 5.786 5.798 119,231 -0.01(-0.11%)
Mar 23, 2017 5.786 5.810 5.780 5.804 96,673 +0.02(+0.42%)
Mar 22, 2017 5.792 5.810 5.755 5.780 36,130 -0.01(-0.21%)
Mar 21, 2017 5.841 5.841 5.761 5.792 77,594 -0.02(-0.32%)
Mar 20, 2017 5.773 5.810 5.755 5.810 82,549 +0.05(+0.85%)
Mar 17, 2017 5.718 5.761 5.718 5.761 104,366 +0.04(+0.75%)
Mar 16, 2017 5.749 5.749 5.694 5.718 165,325 -0.02(-0.43%)
Mar 15, 2017 5.676 5.743 5.651 5.743 97,308 +0.07(+1.19%)
Mar 14, 2017 5.688 5.688 5.669 5.676 74,876 -0.02(-0.43%)
Mar 13, 2017 5.712 5.712 5.676 5.700 50,352 +0.01(+0.11%)
Mar 10, 2017 5.700 5.725 5.682 5.694 206,568 +0.00(+0.00%)
Mar 09, 2017 5.755 5.758 5.682 5.694 125,480 -0.08(-1.38%)
Mar 08, 2017 5.792 5.792 5.761 5.773 109,013 -0.04(-0.63%)
Mar 07, 2017 5.798 5.810 5.773 5.810 84,549 +0.01(+0.11%)
Mar 06, 2017 5.786 5.804 5.773 5.804 158,809 +0.01(+0.11%)
Mar 03, 2017 5.792 5.810 5.767 5.798 174,674 +0.02(+0.32%)
Mar 02, 2017 5.822 5.841 5.780 5.780 99,366 -0.05(-0.84%)
Mar 01, 2017 5.847 5.847 5.810 5.829 147,556 -0.01(-0.21%)
Feb 28, 2017 5.835 5.847 5.829 5.841 74,474 +0.00(+0.00%)
Feb 27, 2017 5.835 5.847 5.816 5.841 101,587 +0.01(+0.10%)
Feb 24, 2017 5.816 5.847 5.798 5.835 97,645 +0.01(+0.10%)
Feb 23, 2017 5.822 5.847 5.816 5.829 96,766 +0.01(+0.21%)
Feb 22, 2017 5.792 5.816 5.776 5.816 62,791 +0.04(+0.64%)
Feb 21, 2017 5.755 5.780 5.749 5.780 134,412 +0.02(+0.43%)
Feb 17, 2017 5.755 5.755 5.755 0 -0.01(-0.11%)
Feb 16, 2017 5.773 5.786 5.755 5.761 71,552 -0.03(-0.53%)
Feb 15, 2017 5.786 5.792 5.761 5.792 66,629 -0.01(-0.11%)
Feb 14, 2017 5.773 5.810 5.773 5.798 189,985 +0.02(+0.32%)
Feb 13, 2017 5.767 5.798 5.761 5.780 141,869 +0.01(+0.11%)
Feb 10, 2017 5.761 5.780 5.761 5.773 154,617 -0.01(-0.11%)
Feb 09, 2017 5.767 5.780 5.749 5.780 74,185 +0.00(+0.00%)
Feb 08, 2017 5.780 5.780 5.755 5.780 65,052 +0.02(+0.32%)
Feb 07, 2017 5.780 5.793 5.761 5.761 107,015 -0.02(-0.32%)
Feb 06, 2017 5.780 5.798 5.780 5.780 109,491 -0.01(-0.11%)
Feb 03, 2017 5.761 5.804 5.725 5.786 60,049 +0.02(+0.43%)
Feb 02, 2017 5.718 5.761 5.706 5.761 173,372 +0.04(+0.64%)
Feb 01, 2017 5.712 5.725 5.682 5.725 91,525 +0.01(+0.21%)
Jan 31, 2017 5.682 5.712 5.676 5.712 24,968 +0.01(+0.21%)
Jan 30, 2017 5.706 5.707 5.676 5.700 77,486 -0.02(-0.43%)
Jan 27, 2017 5.725 5.725 5.706 5.725 45,292 +0.01(+0.21%)
Jan 26, 2017 5.749 5.749 5.706 5.712 65,298 -0.01(-0.21%)
Jan 25, 2017 5.737 5.743 5.694 5.725 67,650 +0.00(+0.00%)
Jan 24, 2017 5.725 5.755 5.706 5.725 87,361 -0.01(-0.11%)
Jan 23, 2017 5.700 5.743 5.700 5.731 49,658 +0.03(+0.54%)
Jan 20, 2017 5.718 5.725 5.668 5.700 76,944 -0.02(-0.32%)
Jan 19, 2017 5.712 5.731 5.700 5.718 46,435 +0.00(+0.00%)
Jan 18, 2017 5.725 5.731 5.712 5.718 92,936 -0.01(-0.11%)
Jan 17, 2017 5.706 5.718 5.700 5.725 210,681 -0.01(-0.11%)
Jan 13, 2017 5.731 5.731 5.731 0 +0.07(+1.30%)
Jan 12, 2017 5.657 5.682 5.657 5.657 163,045 -0.03(-0.54%)
Jan 11, 2017 5.676 5.694 5.651 5.688 66,520 +0.02(+0.32%)
Jan 10, 2017 5.651 5.682 5.651 5.669 66,807 +0.00(+0.00%)
Jan 09, 2017 5.657 5.804 5.522 5.669 185,883 +0.01(+0.22%)
Jan 06, 2017 5.639 5.657 5.627 5.657 44,424 +0.02(+0.33%)
Jan 05, 2017 5.602 5.657 5.602 5.639 135,167 +0.03(+0.55%)
Jan 04, 2017 5.571 5.617 5.571 5.608 105,710 +0.02(+0.44%)
Jan 03, 2017 5.584 5.614 5.578 5.584 57,955 +0.01(+0.22%)
Dec 30, 2016 5.571 5.571 5.571 0 +0.02(+0.44%)
Dec 29, 2016 5.553 5.578 5.529 5.547 187,082 -0.01(-0.22%)
Dec 28, 2016 5.535 5.559 5.529 5.559 68,851 +0.03(+0.55%)
Dec 27, 2016 5.510 5.535 5.510 5.529 84,305 +0.02(+0.33%)
Dec 23, 2016 5.510 5.510 5.510 0 -0.01(-0.11%)
Dec 22, 2016 5.529 5.529 5.504 5.516 138,189 +0.00(+0.00%)
Dec 21, 2016 5.510 5.528 5.486 5.516 156,016 +0.02(+0.39%)
Dec 20, 2016 5.507 5.513 5.465 5.495 111,458 -0.01(-0.22%)
Dec 19, 2016 5.549 5.549 5.507 5.507 301,836 -0.04(-0.76%)
Dec 16, 2016 5.579 5.579 5.531 5.549 191,584 -0.01(-0.11%)
Dec 15, 2016 5.549 5.555 5.531 5.555 90,920 -0.01(-0.22%)
Dec 14, 2016 5.585 5.585 5.543 5.567 101,533 +0.00(+0.00%)
Dec 13, 2016 5.555 5.585 5.519 5.567 183,983 +0.02(+0.32%)
Dec 12, 2016 5.501 5.549 5.495 5.549 85,544 +0.02(+0.43%)
Dec 09, 2016 5.543 5.567 5.519 5.525 74,148 -0.04(-0.76%)
Dec 08, 2016 5.543 5.579 5.525 5.567 72,108 -0.01(-0.11%)
Dec 07, 2016 5.519 5.579 5.495 5.573 86,122 +0.08(+1.42%)
Dec 06, 2016 5.387 5.495 5.387 5.495 40,415 +0.09(+1.67%)
Dec 05, 2016 5.411 5.441 5.267 5.405 152,902 -0.02(-0.44%)
Dec 02, 2016 5.429 5.459 5.381 5.429 77,741 +0.01(+0.11%)
Dec 01, 2016 5.465 5.477 5.405 5.423 40,883 -0.06(-1.10%)
Nov 30, 2016 5.477 5.519 5.471 5.483 237,172 +0.01(+0.22%)
Nov 29, 2016 5.477 5.495 5.465 5.471 80,173 -0.02(-0.33%)
Nov 28, 2016 5.453 5.513 5.453 5.489 61,944 +0.02(+0.44%)
Nov 25, 2016 5.465 5.481 5.459 5.465 19,314 -0.02(-0.33%)
Nov 23, 2016 5.483 5.483 5.483 0 -0.02(-0.33%)
Nov 22, 2016 5.495 5.513 5.476 5.501 189,162 +0.03(+0.55%)
Nov 21, 2016 5.411 5.471 5.411 5.471 113,098 +0.07(+1.33%)
Nov 18, 2016 5.441 5.441 5.393 5.399 69,046 -0.02(-0.33%)
Nov 17, 2016 5.363 5.423 5.363 5.417 92,129 +0.04(+0.67%)
Nov 16, 2016 5.351 5.405 5.345 5.381 123,695 +0.01(+0.22%)
Nov 15, 2016 5.285 5.392 5.285 5.369 178,668 +0.07(+1.36%)
Nov 14, 2016 5.327 5.327 5.249 5.297 106,681 -0.05(-1.01%)
Nov 11, 2016 5.345 5.411 5.327 5.351 162,191 -0.06(-1.11%)
Nov 10, 2016 5.501 5.501 5.357 5.411 248,612 -0.10(-1.74%)
Nov 09, 2016 5.519 5.537 5.471 5.507 130,839 -0.08(-1.40%)
Nov 08, 2016 5.585 5.621 5.561 5.585 70,175 +0.00(+0.00%)
Nov 07, 2016 5.591 5.609 5.513 5.585 67,411 +0.03(+0.54%)
Nov 04, 2016 5.579 5.579 5.543 5.555 94,260 -0.02(-0.32%)
Nov 03, 2016 5.585 5.591 5.561 5.573 125,505 -0.00(-0.00%)
Nov 02, 2016 5.585 5.585 5.550 5.573 97,201 +0.01(+0.11%)
Nov 01, 2016 5.609 5.610 5.567 5.567 44,485 -0.03(-0.54%)
Oct 31, 2016 5.591 5.610 5.585 5.597 81,290 +0.01(+0.11%)
Oct 28, 2016 5.627 5.627 5.591 5.591 77,217 -0.02(-0.32%)
Oct 27, 2016 5.639 5.639 5.585 5.609 101,267 -0.03(-0.59%)
Oct 26, 2016 5.651 5.669 5.627 5.642 130,174 -0.01(-0.16%)
Oct 25, 2016 5.633 5.663 5.615 5.651 58,136 +0.04(+0.64%)
Oct 24, 2016 5.633 5.633 5.615 5.615 61,578 +0.01(+0.21%)
Oct 21, 2016 5.597 5.627 5.597 5.603 66,575 +0.01(+0.21%)
Oct 20, 2016 5.627 5.627 5.585 5.591 96,205 -0.03(-0.53%)
Oct 19, 2016 5.609 5.639 5.597 5.621 112,317 +0.01(+0.11%)
Oct 18, 2016 5.615 5.645 5.591 5.615 164,918 +0.02(+0.32%)
Oct 17, 2016 5.645 5.645 5.585 5.597 134,547 -0.05(-0.96%)
Oct 14, 2016 5.699 5.699 5.645 5.651 152,814 -0.02(-0.42%)
Oct 13, 2016 5.705 5.711 5.663 5.675 97,689 -0.05(-0.94%)
Oct 12, 2016 5.705 5.735 5.693 5.729 101,715 +0.01(+0.21%)
Oct 11, 2016 5.753 5.771 5.705 5.717 171,907 -0.05(-0.83%)
Oct 10, 2016 5.813 5.825 5.753 5.765 138,574 +0.01(+0.21%)
Oct 07, 2016 5.747 5.789 5.735 5.753 437,799 +0.02(+0.31%)
Oct 06, 2016 5.747 5.747 5.729 5.735 19,659 -0.02(-0.31%)
Oct 05, 2016 5.753 5.765 5.747 5.753 60,277 +0.00(+0.00%)
Oct 04, 2016 5.771 5.789 5.747 5.753 48,841 -0.04(-0.62%)
Oct 03, 2016 5.789 5.801 5.783 5.789 105,560 -0.01(-0.10%)
Sep 30, 2016 5.789 5.819 5.771 5.795 61,459 +0.04(+0.63%)
Sep 29, 2016 5.789 5.789 5.741 5.759 137,749 -0.04(-0.62%)
Sep 28, 2016 5.795 5.795 5.759 5.795 127,820 +0.03(+0.52%)
Sep 27, 2016 5.771 5.783 5.742 5.765 130,259 +0.01(+0.17%)
Sep 26, 2016 5.765 5.783 5.718 5.755 169,158 -0.02(-0.38%)
Sep 23, 2016 5.812 5.824 5.771 5.777 148,523 -0.02(-0.40%)
Sep 22, 2016 5.789 5.801 5.785 5.800 59,514 +0.05(+0.82%)
Sep 21, 2016 5.694 5.777 5.694 5.753 127,918 +0.04(+0.62%)
Sep 20, 2016 5.700 5.719 5.694 5.718 67,314 +0.01(+0.21%)
Sep 19, 2016 5.700 5.718 5.675 5.706 59,638 +0.02(+0.31%)
Sep 16, 2016 5.718 5.718 5.647 5.688 66,822 -0.02(-0.41%)
Sep 15, 2016 5.724 5.724 5.688 5.712 74,869 -0.01(-0.10%)
Sep 14, 2016 5.724 5.759 5.682 5.718 116,022 +0.01(+0.21%)
Sep 13, 2016 5.783 5.783 5.694 5.706 75,941 -0.08(-1.43%)
Sep 12, 2016 5.783 5.812 5.730 5.789 106,115 +0.00(+0.00%)
Sep 09, 2016 5.883 5.883 5.771 5.789 67,304 -0.11(-1.81%)
Sep 08, 2016 5.860 5.901 5.860 5.895 161,723 +0.02(+0.30%)
Sep 07, 2016 5.854 5.895 5.854 5.878 89,580 +0.04(+0.61%)
Sep 06, 2016 5.818 5.866 5.789 5.842 232,224 +0.02(+0.30%)
Sep 02, 2016 5.824 5.824 5.824 5.824 185,692 +0.01(+0.20%)
Sep 01, 2016 5.830 5.830 5.783 5.812 108,885 -0.01(-0.10%)
Aug 31, 2016 5.824 5.836 5.801 5.818 162,330 +0.01(+0.20%)
Aug 30, 2016 5.848 5.848 5.801 5.807 40,869 -0.03(-0.51%)
Aug 29, 2016 5.812 5.836 5.807 5.836 35,014 +0.04(+0.71%)
Aug 26, 2016 5.812 5.824 5.795 5.795 95,635 -0.00(-0.00%)
Aug 25, 2016 5.812 5.842 5.783 5.795 177,299 -0.01(-0.10%)
Aug 24, 2016 5.830 5.836 5.801 5.801 33,154 -0.01(-0.20%)
Aug 23, 2016 5.842 5.842 5.795 5.812 142,107 -0.02(-0.30%)
Aug 22, 2016 5.818 5.842 5.812 5.830 52,269 +0.01(+0.10%)
Aug 19, 2016 5.812 5.824 5.802 5.824 51,063 +0.01(+0.10%)
Aug 18, 2016 5.783 5.824 5.783 5.818 70,549 +0.02(+0.31%)
Aug 17, 2016 5.807 5.812 5.783 5.801 47,931 +0.00(+0.00%)
Aug 16, 2016 5.777 5.812 5.777 5.801 57,067 -0.01(-0.10%)
Aug 15, 2016 5.795 5.818 5.790 5.807 53,830 +0.04(+0.61%)
Aug 12, 2016 5.765 5.777 5.738 5.771 86,874 +0.04(+0.62%)
Aug 11, 2016 5.765 5.771 5.736 5.736 112,559 +0.00(+0.00%)
Aug 10, 2016 5.730 5.742 5.718 5.736 93,732 +0.02(+0.31%)
Aug 09, 2016 5.724 5.730 5.700 5.718 78,555 +0.02(+0.31%)
Aug 08, 2016 5.700 5.712 5.682 5.700 72,805 +0.02(+0.31%)
Aug 05, 2016 5.676 5.688 5.665 5.682 64,070 +0.03(+0.52%)
Aug 04, 2016 5.665 5.671 5.641 5.653 157,006 +0.00(+0.00%)
Aug 03, 2016 5.671 5.671 5.653 5.653 45,327 -0.01(-0.21%)
Aug 02, 2016 5.682 5.682 5.647 5.665 89,683 -0.01(-0.10%)
Aug 01, 2016 5.653 5.683 5.653 5.671 225,069 -0.01(-0.10%)
Jul 29, 2016 5.659 5.676 5.623 5.676 314,665 +0.02(+0.42%)
Jul 28, 2016 5.647 5.653 5.611 5.653 209,198 +0.02(+0.31%)
Jul 27, 2016 5.641 5.641 5.611 5.635 77,223 +0.02(+0.42%)
Jul 26, 2016 5.611 5.623 5.606 5.611 104,087 -0.00(-0.00%)
Jul 25, 2016 5.635 5.647 5.588 5.611 94,194 -0.04(-0.63%)
Jul 22, 2016 5.653 5.653 5.612 5.647 87,495 +0.01(+0.21%)
Jul 21, 2016 5.653 5.659 5.626 5.635 99,293 +0.01(+0.11%)
Jul 20, 2016 5.629 5.647 5.617 5.629 113,675 +0.02(+0.32%)
Jul 19, 2016 5.635 5.635 5.594 5.611 182,630 -0.01(-0.11%)
Jul 18, 2016 5.635 5.641 5.606 5.617 117,630 +0.01(+0.11%)
Jul 15, 2016 5.647 5.669 5.602 5.611 253,993 +0.00(+0.00%)
Jul 14, 2016 5.594 5.647 5.576 5.611 277,287 +0.01(+0.11%)
Jul 13, 2016 5.617 5.617 5.558 5.606 133,233 +0.01(+0.11%)
Jul 12, 2016 5.617 5.617 5.582 5.600 127,678 -0.02(-0.32%)
Jul 11, 2016 5.576 5.617 5.558 5.617 177,027 +0.07(+1.17%)
Jul 08, 2016 5.558 5.564 5.517 5.552 194,649 +0.02(+0.43%)
Jul 07, 2016 5.535 5.535 5.505 5.529 104,409 +0.01(+0.21%)
Jul 06, 2016 5.493 5.517 5.481 5.517 144,096 +0.03(+0.54%)
Jul 05, 2016 5.487 5.511 5.475 5.487 93,947 +0.01(+0.11%)
Jul 01, 2016 5.493 5.481 5.481 5.481 98,089 +0.01(+0.11%)
Jun 30, 2016 5.481 5.487 5.422 5.475 124,654 +0.02(+0.43%)
Jun 29, 2016 5.452 5.460 5.434 5.452 147,309 +0.05(+0.88%)
Jun 28, 2016 5.410 5.410 5.369 5.404 90,676 +0.09(+1.67%)
Jun 27, 2016 5.287 5.351 5.287 5.316 137,796 +0.03(+0.55%)
Jun 24, 2016 5.246 5.316 5.246 5.287 202,548 -0.09(-1.62%)
Jun 23, 2016 5.415 5.426 5.374 5.374 62,911 +0.01(+0.11%)
Jun 22, 2016 5.409 5.415 5.368 5.368 38,114 -0.02(-0.43%)
Jun 21, 2016 5.409 5.415 5.374 5.391 45,640 -0.02(-0.32%)
Jun 20, 2016 5.391 5.420 5.374 5.409 82,578 +0.05(+0.87%)
Jun 17, 2016 5.345 5.386 5.345 5.362 33,318 +0.03(+0.55%)
Jun 16, 2016 5.345 5.368 5.293 5.333 53,353 -0.05(-0.97%)
Jun 15, 2016 5.403 5.415 5.380 5.386 38,851 +0.01(+0.11%)
Jun 14, 2016 5.415 5.415 5.368 5.380 44,334 -0.04(-0.75%)
Jun 13, 2016 5.438 5.438 5.397 5.420 77,617 -0.01(-0.21%)
Jun 10, 2016 5.438 5.450 5.397 5.432 98,632 -0.02(-0.43%)
Jun 09, 2016 5.484 5.484 5.444 5.455 72,442 -0.03(-0.64%)
Jun 08, 2016 5.450 5.519 5.450 5.490 202,008 +0.08(+1.40%)
Jun 07, 2016 5.409 5.452 5.403 5.415 69,551 +0.03(+0.54%)
Jun 06, 2016 5.322 5.403 5.316 5.386 101,763 +0.08(+1.54%)
Jun 03, 2016 5.287 5.339 5.275 5.304 90,650 +0.02(+0.33%)
Jun 02, 2016 5.287 5.298 5.269 5.287 121,460 +0.00(+0.00%)
Jun 01, 2016 5.275 5.293 5.269 5.287 69,988 +0.02(+0.44%)
May 31, 2016 5.281 5.281 5.246 5.263 123,917 +0.01(+0.11%)
May 27, 2016 5.275 5.258 5.258 5.258 169,705 -0.01(-0.11%)
May 26, 2016 5.304 5.316 5.240 5.263 175,218 -0.04(-0.77%)
May 25, 2016 5.287 5.327 5.275 5.304 111,971 +0.01(+0.22%)
May 24, 2016 5.293 5.327 5.281 5.293 63,296 +0.01(+0.22%)
May 23, 2016 5.293 5.310 5.263 5.281 83,119 +0.00(+0.01%)
May 20, 2016 5.310 5.310 5.275 5.280 57,368 -0.02(-0.34%)
May 19, 2016 5.316 5.316 5.281 5.298 46,441 -0.03(-0.55%)
May 18, 2016 5.287 5.327 5.281 5.327 148,914 +0.03(+0.55%)
May 17, 2016 5.293 5.298 5.269 5.298 131,558 +0.02(+0.33%)
May 16, 2016 5.275 5.298 5.246 5.281 117,770 +0.03(+0.55%)
May 13, 2016 5.263 5.298 5.252 5.252 83,657 +0.00(+0.00%)
May 12, 2016 5.293 5.293 5.252 5.252 37,397 -0.00(-0.02%)
May 11, 2016 5.287 5.293 5.252 5.253 37,113 -0.02(-0.42%)
May 10, 2016 5.298 5.298 5.275 5.275 47,359 +0.02(+0.39%)
May 09, 2016 5.287 5.293 5.252 5.255 43,630 -0.01(-0.19%)
May 06, 2016 5.281 5.281 5.258 5.264 22,857 -0.00(-0.09%)
May 05, 2016 5.234 5.281 5.217 5.269 163,562 +0.05(+1.00%)
May 04, 2016 5.258 5.258 5.199 5.217 51,539 -0.05(-0.99%)
May 03, 2016 5.263 5.275 5.234 5.269 56,283 -0.01(-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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.