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 Domestic Debt Fund, Inc. (NY: EDD )

4.840 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 3.228 3.270 3.179 3.191 830,347 +0.01(+0.19%)
Apr 29, 2009 3.154 3.194 3.145 3.185 621,740 +0.06(+1.86%)
Apr 28, 2009 3.093 3.139 3.083 3.127 876,598 -0.01(-0.29%)
Apr 27, 2009 3.206 3.206 3.099 3.136 1,045,874 -0.10(-3.12%)
Apr 24, 2009 3.231 3.240 3.216 3.237 735,499 +0.02(+0.67%)
Apr 23, 2009 3.179 3.216 3.160 3.216 779,440 +0.06(+1.94%)
Apr 22, 2009 3.105 3.206 3.072 3.154 1,406,588 +0.04(+1.18%)
Apr 21, 2009 3.035 3.127 3.007 3.118 5,060,322 +0.05(+1.70%)
Apr 20, 2009 3.179 3.179 3.053 3.066 2,518,381 -0.13(-4.12%)
Apr 17, 2009 3.157 3.216 3.127 3.197 3,113,456 -0.02(-0.48%)
Apr 16, 2009 3.154 3.213 3.127 3.213 1,327,639 +0.08(+2.64%)
Apr 15, 2009 3.041 3.139 3.029 3.130 1,300,157 +0.09(+3.02%)
Apr 14, 2009 3.062 3.075 3.013 3.038 748,586 -0.03(-1.10%)
Apr 13, 2009 3.056 3.072 3.004 3.072 781,223 +0.02(+0.50%)
Apr 09, 2009 3.145 3.145 3.001 3.056 986,494 +0.08(+2.57%)
Apr 08, 2009 2.925 2.980 2.919 2.980 694,593 +0.06(+1.89%)
Apr 07, 2009 2.906 2.928 2.891 2.925 921,212 -0.01(-0.21%)
Apr 06, 2009 2.964 2.964 2.876 2.931 776,939 -0.04(-1.34%)
Apr 03, 2009 2.888 2.971 2.885 2.971 847,301 +0.07(+2.32%)
Apr 02, 2009 2.876 2.915 2.860 2.903 1,198,657 +0.08(+2.93%)
Apr 01, 2009 2.747 2.827 2.729 2.821 825,185 +0.04(+1.43%)
Mar 31, 2009 2.762 2.821 2.756 2.781 1,310,309 +0.05(+1.68%)
Mar 30, 2009 2.796 2.811 2.683 2.735 1,064,206 -0.22(-7.37%)
Mar 26, 2009 2.949 3.001 2.922 2.952 1,285,574 +0.03(+1.15%)
Mar 25, 2009 2.903 2.980 2.892 2.919 1,144,873 +0.01(+0.21%)
Mar 24, 2009 2.915 2.919 2.854 2.912 1,589,964 +0.00(+0.00%)
Mar 23, 2009 2.891 2.925 2.891 2.912 3,270,314 -0.07(-2.46%)
Mar 20, 2009 2.946 2.990 2.928 2.986 715,299 +0.00(+0.10%)
Mar 19, 2009 3.038 3.050 2.974 2.983 785,076 -0.01(-0.31%)
Mar 18, 2009 2.903 2.998 2.839 2.992 830,687 +0.09(+3.06%)
Mar 17, 2009 2.842 2.903 2.827 2.903 508,719 +0.07(+2.38%)
Mar 16, 2009 2.817 2.863 2.784 2.836 1,119,194 +0.05(+1.76%)
Mar 13, 2009 2.768 2.790 2.735 2.787 0 +0.06(+2.02%)
Mar 12, 2009 2.606 2.741 2.588 2.732 918,551 +0.11(+4.33%)
Mar 11, 2009 2.551 2.631 2.542 2.618 834,138 +0.08(+3.01%)
Mar 10, 2009 2.453 2.542 2.453 2.542 1,302,600 +0.13(+5.46%)
Mar 09, 2009 2.429 2.484 2.398 2.410 1,226,481 -0.06(-2.36%)
Mar 06, 2009 2.533 2.594 2.386 2.468 0 -0.06(-2.48%)
Mar 05, 2009 2.563 2.594 2.496 2.531 647,716 -0.11(-4.01%)
Mar 04, 2009 2.600 2.677 2.562 2.637 1,285,310 +0.03(+1.17%)
Mar 02, 2009 2.756 2.796 2.582 2.606 1,704,533 -0.24(-8.59%)
Feb 27, 2009 2.857 2.902 2.793 2.851 0 -0.12(-4.02%)
Feb 26, 2009 2.900 2.971 2.879 2.971 809,485 +0.07(+2.32%)
Feb 25, 2009 2.876 2.936 2.781 2.903 781,331 +0.03(+1.07%)
Feb 24, 2009 2.787 2.888 2.713 2.873 1,155,087 +0.10(+3.65%)
Feb 23, 2009 2.848 2.848 2.716 2.772 1,522,796 -0.07(-2.37%)
Feb 20, 2009 2.802 2.839 2.683 2.839 1,977,928 -0.02(-0.54%)
Feb 19, 2009 2.986 2.998 2.833 2.854 1,210,239 -0.08(-2.82%)
Feb 18, 2009 3.078 3.085 2.919 2.937 1,525,467 -0.18(-5.80%)
Feb 17, 2009 3.262 3.262 3.007 3.118 2,057,155 -0.17(-5.04%)
Feb 13, 2009 3.332 3.332 3.280 3.283 653,434 -0.05(-1.47%)
Feb 12, 2009 3.338 3.338 3.283 3.332 743,923 -0.03(-1.00%)
Feb 11, 2009 3.329 3.375 3.307 3.366 851,513 +0.04(+1.29%)
Feb 10, 2009 3.360 3.366 3.283 3.323 733,268 -0.04(-1.27%)
Feb 09, 2009 3.369 3.381 3.345 3.366 496,778 -0.00(-0.09%)
Feb 06, 2009 3.314 3.380 3.314 3.369 566,986 +0.02(+0.55%)
Feb 05, 2009 3.311 3.350 3.216 3.350 1,031,206 +0.03(+0.83%)
Feb 04, 2009 3.399 3.427 3.320 3.323 995,637 -0.05(-1.45%)
Feb 03, 2009 3.323 3.375 3.307 3.372 919,518 +0.03(+1.01%)
Feb 02, 2009 3.338 3.360 3.304 3.338 974,758 -0.03(-0.91%)
Jan 30, 2009 3.372 3.393 3.292 3.369 0 +0.04(+1.10%)
Jan 29, 2009 3.405 3.415 3.317 3.332 808,594 -0.08(-2.33%)
Jan 28, 2009 3.513 3.513 3.393 3.412 754,666 +0.02(+0.63%)
Jan 27, 2009 3.341 3.390 3.330 3.390 950,803 +0.03(+1.00%)
Jan 26, 2009 3.335 3.366 3.320 3.356 713,937 +0.06(+1.76%)
Jan 23, 2009 3.197 3.320 3.185 3.298 653,757 +0.08(+2.47%)
Jan 22, 2009 3.216 3.265 3.188 3.219 586,709 -0.02(-0.66%)
Jan 21, 2009 3.200 3.243 3.170 3.240 695,393 +0.07(+2.22%)
Jan 20, 2009 3.228 3.228 3.084 3.170 1,267,654 -0.07(-2.08%)
Jan 16, 2009 3.304 3.335 3.164 3.237 1,322,995 -0.02(-0.75%)
Jan 15, 2009 3.289 3.289 3.093 3.262 1,568,926 -0.06(-1.93%)
Jan 14, 2009 3.356 3.366 3.295 3.326 1,189,445 -0.09(-2.69%)
Jan 13, 2009 3.347 3.421 3.246 3.418 1,492,428 +0.05(+1.36%)
Jan 12, 2009 3.458 3.458 3.320 3.372 1,565,611 -0.11(-3.17%)
Jan 09, 2009 3.461 3.543 3.387 3.482 1,184,332 +0.04(+1.16%)
Jan 08, 2009 3.369 3.497 3.280 3.442 1,221,821 +0.06(+1.90%)
Jan 07, 2009 3.467 3.497 3.347 3.378 1,658,778 -0.10(-2.99%)
Jan 06, 2009 3.350 3.482 3.326 3.482 1,871,552 +0.19(+5.67%)
Jan 05, 2009 3.307 3.332 3.262 3.295 2,441,896 -0.04(-1.28%)
Jan 02, 2009 3.200 3.338 3.200 3.338 0 +0.13(+3.91%)
Jan 01, 2009 3.151 3.225 3.096 3.213 0 +0.00(+0.00%)
Dec 31, 2008 3.151 3.225 3.096 3.213 1,443,542 +0.13(+4.07%)
Dec 30, 2008 3.105 3.108 2.983 3.087 1,385,795 +0.10(+3.38%)
Dec 29, 2008 3.096 3.139 2.946 2.986 1,975,740 -0.09(-3.08%)
Dec 26, 2008 3.035 3.099 3.026 3.081 975,672 +0.06(+2.13%)
Dec 24, 2008 2.903 3.032 2.897 3.017 1,113,585 +0.12(+4.12%)
Dec 23, 2008 2.833 2.928 2.821 2.897 1,594,843 +0.09(+3.05%)
Dec 22, 2008 2.756 2.842 2.756 2.811 1,627,519 +0.06(+2.23%)
Dec 19, 2008 2.750 2.821 2.695 2.750 2,102,835 +0.05(+1.81%)
Dec 18, 2008 2.750 2.787 2.640 2.701 1,812,084 +0.01(+0.46%)
Dec 17, 2008 2.726 2.775 2.686 2.689 1,614,552 -0.16(-5.59%)
Dec 16, 2008 2.799 2.860 2.741 2.848 1,664,382 +0.11(+4.14%)
Dec 15, 2008 2.729 2.817 2.686 2.735 1,175,584 -0.00(-0.11%)
Dec 12, 2008 2.698 2.738 2.670 2.738 1,051,879 +0.02(+0.79%)
Dec 11, 2008 2.698 2.817 2.674 2.716 1,327,162 +0.01(+0.22%)
Dec 10, 2008 2.634 2.723 2.621 2.710 1,065,368 +0.09(+3.63%)
Dec 09, 2008 2.606 2.658 2.572 2.615 982,702 -0.01(-0.23%)
Dec 08, 2008 2.670 2.738 2.609 2.621 1,238,919 +0.02(+0.71%)
Dec 05, 2008 2.542 2.625 2.493 2.603 1,126,264 +0.03(+1.07%)
Dec 04, 2008 2.603 2.603 2.517 2.576 861,140 -0.02(-0.83%)
Dec 03, 2008 2.542 2.603 2.511 2.597 999,748 -0.04(-1.40%)
Dec 02, 2008 2.588 2.634 2.523 2.634 1,020,682 +0.16(+6.30%)
Dec 01, 2008 2.572 2.572 2.465 2.478 586,086 -0.16(-5.93%)
Nov 28, 2008 2.566 2.634 2.487 2.634 618,063 +0.11(+4.50%)
Nov 26, 2008 2.453 2.523 2.401 2.520 1,240,614 +0.06(+2.24%)
Nov 25, 2008 2.459 2.471 2.389 2.465 1,002,683 +0.08(+3.47%)
Nov 24, 2008 2.297 2.441 2.294 2.383 1,474,547 +0.18(+8.06%)
Nov 21, 2008 2.220 2.220 2.024 2.205 1,769,125 -0.03(-1.37%)
Nov 20, 2008 2.233 2.297 2.082 2.236 2,162,529 -0.12(-5.19%)
Nov 19, 2008 2.508 2.508 2.297 2.358 1,391,440 -0.17(-6.55%)
Nov 18, 2008 2.511 2.542 2.386 2.523 1,524,056 +0.03(+1.10%)
Nov 17, 2008 2.511 2.548 2.441 2.496 1,347,387 -0.01(-0.49%)
Nov 14, 2008 2.576 2.579 2.484 2.508 1,407,800 -0.10(-3.76%)
Nov 13, 2008 2.634 2.634 2.418 2.606 2,371,583 +0.00(+0.12%)
Nov 12, 2008 2.729 2.729 2.517 2.603 1,688,395 -0.18(-6.59%)
Nov 11, 2008 2.842 2.842 2.710 2.787 1,588,479 -0.14(-4.91%)
Nov 10, 2008 2.989 3.010 2.805 2.931 1,125,043 -0.03(-1.14%)
Nov 07, 2008 2.961 2.964 2.848 2.964 690,531 -0.01(-0.31%)
Nov 06, 2008 2.995 2.995 2.821 2.974 799,467 -0.06(-2.12%)
Nov 05, 2008 2.971 3.038 2.915 3.038 1,398,830 +0.06(+2.16%)
Nov 04, 2008 3.001 3.017 2.940 2.974 1,565,644 +0.02(+0.62%)
Nov 03, 2008 2.968 3.013 2.903 2.955 1,185,589 -0.02(-0.52%)
Oct 31, 2008 2.998 2.998 2.857 2.971 972,201 +0.02(+0.73%)
Oct 30, 2008 2.940 2.986 2.833 2.949 1,155,113 +0.12(+4.11%)
Oct 29, 2008 2.594 2.833 2.572 2.833 1,353,014 +0.23(+8.82%)
Oct 28, 2008 2.520 2.603 2.432 2.603 778,915 +0.17(+7.19%)
Oct 27, 2008 2.413 2.444 2.297 2.429 1,120,870 +0.02(+0.63%)
Oct 24, 2008 2.162 2.441 2.162 2.413 1,551,668 -0.05(-2.11%)
Oct 23, 2008 2.634 2.634 2.364 2.465 2,189,383 -0.20(-7.47%)
Oct 22, 2008 2.882 2.882 2.606 2.664 1,339,508 -0.28(-9.47%)
Oct 21, 2008 3.099 3.108 2.912 2.943 1,024,734 -0.21(-6.79%)
Oct 20, 2008 3.118 3.185 3.062 3.157 1,113,114 +0.14(+4.56%)
Oct 17, 2008 2.796 3.075 2.744 3.020 1,008,956 +0.16(+5.45%)
Oct 16, 2008 3.047 3.121 2.781 2.863 2,023,483 -0.15(-5.08%)
Oct 15, 2008 3.096 3.142 2.851 3.017 1,593,896 -0.21(-6.64%)
Oct 14, 2008 3.062 3.320 3.001 3.231 2,711,533 +0.39(+13.69%)
Oct 13, 2008 2.484 2.909 2.484 2.842 2,323,942 +0.58(+25.92%)
Oct 10, 2008 2.300 2.438 1.641 2.257 3,100,098 -0.30(-11.74%)
Oct 09, 2008 2.772 2.808 2.465 2.557 2,285,851 -0.16(-5.76%)
Oct 08, 2008 2.729 2.765 2.456 2.713 3,052,809 -0.17(-6.04%)
Oct 07, 2008 3.072 3.170 2.848 2.888 1,609,720 -0.17(-5.70%)
Oct 06, 2008 3.381 3.384 2.817 3.062 2,610,807 -0.35(-10.15%)
Oct 03, 2008 3.409 3.516 3.353 3.409 1,426,063 +0.02(+0.72%)
Oct 02, 2008 3.510 3.543 3.372 3.384 1,203,238 -0.21(-5.96%)
Oct 01, 2008 3.626 3.712 3.476 3.598 1,116,758 -0.06(-1.67%)
Sep 30, 2008 3.755 3.966 3.461 3.660 947,342 -0.11(-2.85%)
Sep 29, 2008 3.758 3.785 3.369 3.767 1,326,940 -0.18(-4.58%)
Sep 26, 2008 3.981 3.981 3.752 3.947 0 -0.21(-5.08%)
Sep 25, 2008 4.070 4.174 4.042 4.159 1,167,192 +0.07(+1.65%)
Sep 24, 2008 4.073 4.091 3.966 4.091 611,797 +0.03(+0.83%)
Sep 23, 2008 4.070 4.082 3.853 4.058 1,257,891 -0.06(-1.41%)
Sep 22, 2008 4.042 4.116 3.990 4.116 1,175,492 +0.13(+3.38%)
Sep 19, 2008 3.981 3.984 3.770 3.981 0 +0.26(+7.00%)
Sep 18, 2008 3.598 3.779 3.482 3.721 2,194,598 +0.13(+3.76%)
Sep 17, 2008 3.614 3.660 3.488 3.586 3,132,066 -0.03(-0.76%)
Sep 16, 2008 3.736 3.771 3.485 3.614 2,268,538 -0.23(-5.98%)
Sep 15, 2008 3.957 4.018 3.816 3.843 1,478,338 -0.24(-5.99%)
Sep 12, 2008 4.042 4.137 4.027 4.088 770,784 +0.05(+1.14%)
Sep 11, 2008 4.134 4.165 4.015 4.042 830,563 -0.11(-2.58%)
Sep 10, 2008 4.183 4.217 4.137 4.150 883,880 -0.00(-0.07%)
Sep 09, 2008 4.318 4.326 4.137 4.153 1,020,554 -0.16(-3.69%)
Sep 08, 2008 4.395 4.407 4.294 4.312 551,450 -0.05(-1.05%)
Sep 05, 2008 4.339 4.392 4.321 4.358 0 -0.01(-0.21%)
Sep 04, 2008 4.425 4.425 4.333 4.367 645,845 -0.05(-1.18%)
Sep 03, 2008 4.453 4.456 4.392 4.419 706,832 -0.04(-0.82%)
Sep 02, 2008 4.450 4.459 4.422 4.456 669,829 +0.04(+0.90%)
Aug 29, 2008 4.453 4.453 4.395 4.416 690,313 -0.02(-0.55%)
Aug 28, 2008 4.480 4.486 4.431 4.441 1,108,491 +0.01(+0.21%)
Aug 27, 2008 4.471 4.499 4.398 4.431 643,971 -0.03(-0.75%)
Aug 26, 2008 4.493 4.502 4.437 4.465 436,062 -0.02(-0.55%)
Aug 25, 2008 4.542 4.542 4.471 4.490 454,172 -0.03(-0.74%)
Aug 22, 2008 4.548 4.557 4.496 4.523 624,689 +0.02(+0.54%)
Aug 21, 2008 4.539 4.557 4.471 4.499 752,609 -0.01(-0.27%)
Aug 20, 2008 4.572 4.591 4.471 4.511 580,433 -0.02(-0.54%)
Aug 19, 2008 4.468 4.594 4.465 4.535 657,698 +0.00(+0.00%)
Aug 18, 2008 4.545 4.554 4.480 4.535 549,520 +0.02(+0.41%)
Aug 15, 2008 4.594 4.594 4.483 4.517 0 -0.08(-1.67%)
Aug 14, 2008 4.557 4.633 4.557 4.594 567,444 +0.04(+0.81%)
Aug 13, 2008 4.529 4.581 4.502 4.557 578,082 +0.03(+0.74%)
Aug 12, 2008 4.618 4.618 4.486 4.523 600,176 -0.07(-1.60%)
Aug 11, 2008 4.707 4.707 4.560 4.597 1,117,588 -0.14(-2.97%)
Aug 08, 2008 4.756 4.777 4.686 4.738 713,510 -0.03(-0.71%)
Aug 07, 2008 4.750 4.796 4.731 4.771 411,425 -0.01(-0.26%)
Aug 06, 2008 4.869 4.869 4.747 4.784 679,547 -0.08(-1.70%)
Aug 05, 2008 4.802 4.869 4.790 4.866 664,108 +0.07(+1.53%)
Aug 04, 2008 4.808 4.817 4.744 4.793 517,320 +0.03(+0.58%)
Aug 01, 2008 4.768 4.780 4.698 4.765 556,368 +0.05(+1.04%)
Jul 31, 2008 4.823 4.826 4.686 4.716 462,084 -0.07(-1.53%)
Jul 30, 2008 4.790 4.793 4.701 4.790 429,907 +0.06(+1.16%)
Jul 29, 2008 4.735 4.750 4.673 4.735 443,709 +0.07(+1.58%)
Jul 28, 2008 4.753 4.753 4.646 4.661 520,324 -0.04(-0.85%)
Jul 25, 2008 4.701 4.756 4.670 4.701 390,984 +0.01(+0.20%)
Jul 24, 2008 4.777 4.777 4.640 4.692 531,335 -0.09(-1.86%)
Jul 23, 2008 4.863 4.869 4.756 4.780 598,703 -0.08(-1.58%)
Jul 22, 2008 4.774 4.863 4.750 4.857 644,431 +0.07(+1.54%)
Jul 21, 2008 4.707 4.790 4.701 4.784 521,190 +0.08(+1.76%)
Jul 18, 2008 4.655 4.701 4.612 4.701 597,096 +0.07(+1.45%)
Jul 17, 2008 4.649 4.667 4.572 4.633 848,264 +0.02(+0.53%)
Jul 16, 2008 4.517 4.630 4.480 4.609 850,243 +0.11(+2.38%)
Jul 15, 2008 4.502 4.588 4.327 4.502 1,507,818 -0.01(-0.27%)
Jul 14, 2008 4.591 4.591 4.459 4.514 593,044 +0.00(+0.07%)
Jul 11, 2008 4.462 4.542 4.444 4.511 760,844 +0.03(+0.68%)
Jul 10, 2008 4.453 4.542 4.441 4.480 1,131,903 +0.06(+1.32%)
Jul 09, 2008 4.450 4.508 4.382 4.422 947,090 -0.02(-0.35%)
Jul 08, 2008 4.490 4.499 4.392 4.437 1,147,404 -0.06(-1.23%)
Jul 07, 2008 4.508 4.575 4.447 4.493 565,057 -0.02(-0.54%)
Jul 04, 2008 4.569 4.578 4.517 4.517 355,666 +0.00(+0.00%)
Jul 03, 2008 4.569 4.578 4.517 4.517 355,666 -0.02(-0.34%)
Jul 02, 2008 4.609 4.621 4.486 4.532 908,145 -0.04(-0.87%)
Jul 01, 2008 4.661 4.661 4.493 4.572 1,577,556 -0.09(-2.03%)
Jun 30, 2008 4.741 4.777 4.584 4.667 749,360 -0.06(-1.30%)
Jun 27, 2008 4.845 4.854 4.603 4.728 1,314,574 -0.10(-2.03%)
Jun 26, 2008 4.857 4.857 4.777 4.826 833,263 -0.19(-3.79%)
Jun 25, 2008 5.022 5.025 4.937 5.016 708,194 +0.01(+0.18%)
Jun 24, 2008 5.032 5.053 4.946 5.007 584,887 -0.03(-0.55%)
Jun 23, 2008 4.992 5.056 4.903 5.035 1,224,163 +0.03(+0.67%)
Jun 20, 2008 4.857 5.022 4.823 5.001 1,837,129 +0.12(+2.38%)
Jun 19, 2008 4.790 4.888 4.701 4.885 3,651,963 +0.11(+2.37%)
Jun 18, 2008 4.839 4.845 4.756 4.771 1,647,409 -0.07(-1.39%)
Jun 17, 2008 4.906 4.906 4.817 4.839 1,749,333 -0.01(-0.19%)
Jun 16, 2008 5.078 5.084 4.756 4.848 4,974,955 -0.25(-4.87%)
Jun 13, 2008 5.142 5.237 5.081 5.096 407,853 -0.04(-0.83%)
Jun 12, 2008 5.200 5.237 5.102 5.139 629,665 -0.06(-1.06%)
Jun 11, 2008 5.280 5.283 5.160 5.194 776,012 -0.09(-1.74%)
Jun 10, 2008 5.341 5.344 5.267 5.286 383,865 -0.06(-1.09%)
Jun 09, 2008 5.359 5.368 5.332 5.344 418,243 -0.03(-0.51%)
Jun 06, 2008 5.381 5.387 5.344 5.372 339,104 -0.01(-0.23%)
Jun 05, 2008 5.390 5.405 5.347 5.384 571,094 -0.01(-0.11%)
Jun 04, 2008 5.442 5.470 5.365 5.390 422,458 -0.03(-0.57%)
Jun 03, 2008 5.482 5.491 5.396 5.421 380,557 -0.06(-1.17%)
Jun 02, 2008 5.451 5.494 5.433 5.485 460,624 +0.03(+0.62%)
May 30, 2008 5.433 5.506 5.421 5.451 542,957 +0.02(+0.34%)
May 29, 2008 5.433 5.451 5.402 5.433 519,910 +0.01(+0.17%)
May 28, 2008 5.439 5.445 5.405 5.424 306,391 -0.01(-0.23%)
May 27, 2008 5.356 5.436 5.356 5.436 336,279 +0.09(+1.78%)
May 26, 2008 5.338 5.378 5.307 5.341 0 +0.00(+0.00%)
May 23, 2008 5.338 5.378 5.307 5.341 350,781 +0.02(+0.29%)
May 22, 2008 5.338 5.381 5.304 5.326 479,227 -0.00(-0.06%)
May 21, 2008 5.350 5.368 5.301 5.329 561,008 -0.01(-0.23%)
May 20, 2008 5.365 5.365 5.310 5.341 572,531 -0.05(-0.91%)
May 19, 2008 5.387 5.396 5.346 5.390 1,059,043 +0.04(+0.69%)
May 16, 2008 5.405 5.411 5.298 5.353 531,241 -0.04(-0.74%)
May 15, 2008 5.396 5.399 5.359 5.393 564,332 -0.01(-0.17%)
May 14, 2008 5.368 5.421 5.368 5.402 424,669 +0.02(+0.40%)
May 13, 2008 5.417 5.448 5.372 5.381 497,356 -0.02(-0.45%)
May 12, 2008 5.433 5.439 5.396 5.405 605,436 -0.04(-0.73%)
May 09, 2008 5.451 5.460 5.427 5.445 243,680 -0.01(-0.11%)
May 08, 2008 5.421 5.454 5.396 5.451 381,351 +0.04(+0.79%)
May 07, 2008 5.439 5.506 5.396 5.408 527,489 +0.00(+0.06%)
May 06, 2008 5.466 5.466 5.393 5.405 416,744 -0.06(-1.12%)
May 05, 2008 5.375 5.488 5.375 5.466 555,773 +0.06(+1.19%)
May 02, 2008 5.445 5.454 5.381 5.402 343,737 -0.05(-0.84%)
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.