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 UNCHANGED
Streaming Delayed 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, 2020 4.009 4.040 3.971 4.032 984,287 +0.02(+0.57%)
Apr 29, 2020 3.964 4.049 3.964 4.009 356,935 +0.08(+1.92%)
Apr 28, 2020 3.903 3.971 3.873 3.934 214,758 +0.04(+0.97%)
Apr 27, 2020 3.956 3.964 3.873 3.896 638,387 -0.06(-1.53%)
Apr 24, 2020 4.002 4.006 3.892 3.956 413,363 -0.05(-1.13%)
Apr 23, 2020 4.024 4.024 3.956 4.002 108,833 +0.02(+0.38%)
Apr 22, 2020 3.964 3.987 3.936 3.987 176,674 +0.08(+1.93%)
Apr 21, 2020 3.971 4.002 3.900 3.911 151,116 -0.08(-1.90%)
Apr 20, 2020 4.024 4.089 3.987 3.987 192,065 -0.05(-1.31%)
Apr 17, 2020 4.070 4.130 3.975 4.040 432,531 -0.01(-0.19%)
Apr 16, 2020 3.994 4.047 3.979 4.047 343,869 +0.04(+0.94%)
Apr 15, 2020 4.024 4.070 3.964 4.009 391,310 -0.05(-1.12%)
Apr 14, 2020 4.055 4.093 4.002 4.055 250,836 +0.10(+2.49%)
Apr 13, 2020 3.964 4.047 3.911 3.956 453,279 -0.08(-2.06%)
Apr 09, 2020 4.040 4.108 3.994 4.040 329,818 +0.06(+1.52%)
Apr 08, 2020 3.813 4.013 3.813 3.979 270,353 +0.17(+4.57%)
Apr 07, 2020 3.805 3.911 3.782 3.805 401,313 +0.07(+1.82%)
Apr 06, 2020 3.775 3.798 3.692 3.737 330,817 +0.06(+1.65%)
Apr 03, 2020 3.752 3.873 3.650 3.676 582,569 -0.13(-3.38%)
Apr 02, 2020 3.707 3.888 3.650 3.805 412,782 +0.00(+0.00%)
Apr 01, 2020 3.699 3.866 3.654 3.805 642,903 -0.14(-3.45%)
Mar 31, 2020 3.813 4.032 3.813 3.941 523,114 +0.08(+1.96%)
Mar 30, 2020 3.858 3.926 3.767 3.866 814,765 -0.07(-1.73%)
Mar 27, 2020 3.852 3.956 3.786 3.934 404,239 -0.07(-1.84%)
Mar 26, 2020 3.823 4.067 3.823 4.008 489,832 +0.18(+4.84%)
Mar 25, 2020 3.653 3.904 3.601 3.823 486,979 +0.22(+6.16%)
Mar 24, 2020 3.475 3.682 3.475 3.601 457,723 +0.16(+4.73%)
Mar 23, 2020 3.202 3.512 3.165 3.438 1,311,572 -0.12(-3.33%)
Mar 20, 2020 3.253 3.727 3.253 3.557 1,311,039 +0.29(+8.82%)
Mar 19, 2020 2.839 3.298 2.769 3.268 778,801 +0.28(+9.41%)
Mar 18, 2020 3.727 3.734 2.943 2.987 1,489,796 -0.87(-22.46%)
Mar 17, 2020 3.808 3.852 3.697 3.852 799,824 +0.06(+1.56%)
Mar 16, 2020 3.882 3.926 3.394 3.793 753,370 -0.37(-8.88%)
Mar 13, 2020 4.192 4.266 4.067 4.163 722,464 +0.01(+0.36%)
Mar 12, 2020 4.289 4.377 3.704 4.148 683,372 -0.35(-7.73%)
Mar 11, 2020 4.570 4.607 4.414 4.496 613,733 -0.11(-2.41%)
Mar 10, 2020 4.570 4.636 4.473 4.607 580,050 +0.18(+4.18%)
Mar 09, 2020 4.533 4.636 3.852 4.422 1,280,355 -0.40(-8.28%)
Mar 06, 2020 4.821 4.836 4.709 4.821 713,944 -0.04(-0.91%)
Mar 05, 2020 4.858 4.932 4.858 4.865 384,315 -0.11(-2.23%)
Mar 04, 2020 4.924 4.984 4.902 4.976 406,028 +0.06(+1.20%)
Mar 03, 2020 4.851 4.984 4.851 4.917 1,144,913 +0.05(+1.06%)
Mar 02, 2020 4.740 4.888 4.717 4.865 252,274 +0.13(+2.81%)
Feb 28, 2020 4.814 4.843 4.680 4.732 644,429 -0.17(-3.47%)
Feb 27, 2020 4.954 4.954 4.828 4.902 470,740 -0.07(-1.34%)
Feb 26, 2020 5.006 5.006 4.961 4.969 355,533 -0.05(-1.03%)
Feb 25, 2020 5.043 5.043 4.991 5.021 292,573 -0.02(-0.44%)
Feb 24, 2020 5.087 5.087 5.028 5.043 374,743 -0.09(-1.73%)
Feb 21, 2020 5.146 5.146 5.117 5.132 179,466 -0.02(-0.43%)
Feb 20, 2020 5.146 5.161 5.132 5.154 220,373 +0.00(+0.00%)
Feb 19, 2020 5.132 5.154 5.120 5.154 170,586 +0.04(+0.87%)
Feb 18, 2020 5.102 5.117 5.087 5.109 204,295 -0.01(-0.14%)
Feb 14, 2020 5.102 5.117 5.102 5.117 158,504 +0.01(+0.29%)
Feb 13, 2020 5.132 5.146 5.102 5.102 209,409 -0.04(-0.72%)
Feb 12, 2020 5.132 5.139 5.124 5.139 226,560 +0.01(+0.29%)
Feb 11, 2020 5.117 5.139 5.109 5.124 145,919 +0.04(+0.73%)
Feb 10, 2020 5.102 5.117 5.087 5.087 159,008 -0.03(-0.58%)
Feb 07, 2020 5.132 5.132 5.095 5.117 237,620 -0.02(-0.43%)
Feb 06, 2020 5.146 5.154 5.132 5.139 111,524 -0.01(-0.14%)
Feb 05, 2020 5.132 5.146 5.132 5.146 147,810 +0.04(+0.72%)
Feb 04, 2020 5.139 5.146 5.109 5.109 183,311 +0.01(+0.15%)
Feb 03, 2020 5.109 5.124 5.087 5.102 140,597 +0.00(+0.00%)
Jan 31, 2020 5.102 5.109 5.087 5.102 314,979 -0.01(-0.14%)
Jan 30, 2020 5.124 5.132 5.087 5.109 151,433 -0.03(-0.58%)
Jan 29, 2020 5.146 5.146 5.117 5.139 189,692 +0.01(+0.14%)
Jan 28, 2020 5.124 5.135 5.106 5.132 177,020 +0.01(+0.29%)
Jan 27, 2020 5.095 5.132 5.080 5.117 327,623 -0.02(-0.43%)
Jan 24, 2020 5.176 5.176 5.124 5.139 262,911 -0.02(-0.43%)
Jan 23, 2020 5.183 5.183 5.146 5.161 200,959 -0.03(-0.57%)
Jan 22, 2020 5.146 5.191 5.132 5.191 256,051 +0.02(+0.43%)
Jan 21, 2020 5.176 5.183 5.139 5.168 209,337 +0.00(+0.00%)
Jan 17, 2020 5.176 5.198 5.146 5.168 207,191 -0.01(-0.29%)
Jan 16, 2020 5.213 5.213 5.168 5.183 319,642 -0.03(-0.57%)
Jan 15, 2020 5.228 5.228 5.176 5.213 299,918 +0.03(+0.57%)
Jan 14, 2020 5.191 5.198 5.168 5.183 114,490 +0.00(+0.00%)
Jan 13, 2020 5.168 5.191 5.154 5.183 115,069 +0.01(+0.14%)
Jan 10, 2020 5.154 5.176 5.154 5.176 134,566 +0.02(+0.43%)
Jan 09, 2020 5.154 5.176 5.139 5.154 288,480 +0.00(+0.00%)
Jan 08, 2020 5.191 5.205 5.132 5.154 552,872 -0.05(-0.99%)
Jan 07, 2020 5.176 5.220 5.154 5.205 194,129 +0.01(+0.28%)
Jan 06, 2020 5.176 5.213 5.161 5.191 309,607 -0.01(-0.14%)
Jan 03, 2020 5.183 5.213 5.176 5.198 155,393 +0.00(+0.00%)
Jan 02, 2020 5.176 5.205 5.154 5.198 116,491 +0.03(+0.57%)
Dec 31, 2019 5.124 5.183 5.109 5.168 227,207 +0.04(+0.87%)
Dec 30, 2019 5.161 5.176 5.117 5.124 249,646 -0.01(-0.14%)
Dec 27, 2019 5.176 5.198 5.117 5.132 235,321 -0.03(-0.57%)
Dec 26, 2019 5.124 5.161 5.102 5.161 249,860 +0.05(+1.01%)
Dec 24, 2019 5.058 5.109 5.058 5.109 111,033 +0.06(+1.17%)
Dec 23, 2019 5.139 5.139 5.050 5.050 302,411 -0.08(-1.59%)
Dec 20, 2019 5.095 5.139 5.080 5.132 177,978 +0.05(+1.02%)
Dec 19, 2019 5.102 5.117 5.061 5.080 280,484 +0.01(+0.15%)
Dec 18, 2019 5.094 5.101 5.065 5.072 146,033 -0.02(-0.43%)
Dec 17, 2019 5.116 5.116 5.065 5.094 279,700 +0.01(+0.14%)
Dec 16, 2019 5.109 5.116 5.080 5.087 383,352 +0.01(+0.14%)
Dec 13, 2019 5.094 5.116 5.080 5.080 260,314 -0.01(-0.28%)
Dec 12, 2019 5.000 5.094 4.996 5.094 422,326 +0.09(+1.89%)
Dec 11, 2019 5.000 5.022 4.931 5.000 251,157 +0.01(+0.29%)
Dec 10, 2019 4.956 4.985 4.956 4.985 106,234 +0.02(+0.44%)
Dec 09, 2019 4.913 4.968 4.913 4.964 176,064 +0.05(+1.03%)
Dec 06, 2019 4.913 4.942 4.905 4.913 167,571 -0.01(-0.29%)
Dec 05, 2019 4.971 5.000 4.898 4.927 218,008 -0.06(-1.16%)
Dec 04, 2019 4.949 4.985 4.934 4.985 165,411 +0.05(+1.03%)
Dec 03, 2019 4.942 4.964 4.927 4.934 480,487 -0.02(-0.44%)
Dec 02, 2019 4.949 4.964 4.934 4.956 182,666 -0.01(-0.29%)
Nov 29, 2019 4.956 4.971 4.898 4.971 218,421 +0.00(+0.00%)
Nov 27, 2019 4.978 4.978 4.942 4.971 252,459 +0.00(+0.00%)
Nov 26, 2019 4.971 5.000 4.949 4.971 185,040 -0.02(-0.44%)
Nov 25, 2019 4.971 5.007 4.964 4.993 168,661 -0.01(-0.15%)
Nov 22, 2019 4.934 5.000 4.934 5.000 160,543 +0.07(+1.32%)
Nov 21, 2019 4.971 4.999 4.934 4.934 121,265 -0.03(-0.58%)
Nov 20, 2019 4.971 4.984 4.942 4.964 251,541 -0.03(-0.58%)
Nov 19, 2019 4.978 4.993 4.956 4.993 160,774 +0.04(+0.73%)
Nov 18, 2019 4.978 5.000 4.942 4.956 141,925 -0.01(-0.29%)
Nov 15, 2019 4.971 4.978 4.963 4.971 194,994 -0.01(-0.15%)
Nov 14, 2019 4.971 4.996 4.969 4.978 190,653 +0.00(+0.00%)
Nov 13, 2019 5.007 5.011 4.971 4.978 162,254 -0.04(-0.87%)
Nov 12, 2019 5.065 5.072 5.000 5.022 153,695 -0.04(-0.72%)
Nov 11, 2019 5.022 5.058 5.014 5.058 160,763 +0.02(+0.43%)
Nov 08, 2019 5.043 5.065 5.007 5.036 152,826 -0.01(-0.29%)
Nov 07, 2019 5.080 5.094 5.027 5.051 187,733 -0.01(-0.29%)
Nov 06, 2019 5.058 5.094 5.051 5.065 160,992 +0.00(+0.00%)
Nov 05, 2019 5.065 5.065 5.036 5.065 180,107 -0.01(-0.14%)
Nov 04, 2019 5.094 5.109 5.065 5.072 171,344 -0.01(-0.14%)
Nov 01, 2019 5.109 5.109 5.072 5.080 237,989 +0.04(+0.72%)
Oct 31, 2019 5.065 5.065 5.029 5.043 96,601 -0.01(-0.29%)
Oct 30, 2019 5.065 5.080 5.007 5.058 152,156 -0.01(-0.14%)
Oct 29, 2019 5.036 5.094 5.028 5.065 291,148 +0.03(+0.58%)
Oct 28, 2019 5.014 5.043 4.993 5.036 152,587 +0.02(+0.43%)
Oct 25, 2019 4.993 5.014 4.993 5.014 149,243 +0.01(+0.14%)
Oct 24, 2019 4.985 5.014 4.985 5.007 199,380 +0.01(+0.29%)
Oct 23, 2019 4.978 5.013 4.964 4.993 279,484 +0.03(+0.58%)
Oct 22, 2019 4.985 5.007 4.949 4.964 288,798 -0.03(-0.58%)
Oct 21, 2019 4.949 4.993 4.945 4.993 172,824 +0.06(+1.18%)
Oct 18, 2019 4.927 4.942 4.905 4.934 147,589 +0.01(+0.15%)
Oct 17, 2019 4.905 4.949 4.898 4.927 152,580 +0.02(+0.44%)
Oct 16, 2019 4.934 4.942 4.855 4.905 249,089 -0.04(-0.88%)
Oct 15, 2019 4.956 4.974 4.942 4.949 366,190 +0.00(+0.00%)
Oct 14, 2019 4.920 4.949 4.905 4.949 208,030 +0.00(+0.00%)
Oct 11, 2019 4.869 4.949 4.857 4.949 229,859 +0.09(+1.94%)
Oct 10, 2019 4.840 4.855 4.818 4.855 119,641 +0.01(+0.30%)
Oct 09, 2019 4.826 4.887 4.826 4.840 231,792 +0.02(+0.45%)
Oct 08, 2019 4.840 4.850 4.797 4.818 240,864 -0.02(-0.45%)
Oct 07, 2019 4.840 4.855 4.818 4.840 210,705 -0.01(-0.30%)
Oct 04, 2019 4.797 4.862 4.797 4.855 175,288 +0.07(+1.36%)
Oct 03, 2019 4.768 4.804 4.768 4.789 145,139 +0.04(+0.76%)
Oct 02, 2019 4.753 4.789 4.753 4.753 129,906 -0.02(-0.46%)
Oct 01, 2019 4.760 4.804 4.760 4.775 403,277 -0.01(-0.15%)
Sep 30, 2019 4.724 4.804 4.724 4.782 496,268 +0.06(+1.23%)
Sep 27, 2019 4.695 4.739 4.695 4.724 153,515 +0.01(+0.31%)
Sep 26, 2019 4.695 4.724 4.667 4.710 231,768 +0.00(+0.00%)
Sep 25, 2019 4.710 4.731 4.688 4.710 377,693 -0.01(-0.15%)
Sep 24, 2019 4.710 4.739 4.702 4.717 158,019 +0.01(+0.15%)
Sep 23, 2019 4.738 4.738 4.702 4.710 221,232 -0.03(-0.60%)
Sep 20, 2019 4.738 4.763 4.738 4.738 174,001 -0.01(-0.15%)
Sep 19, 2019 4.738 4.788 4.731 4.745 210,044 +0.02(+0.45%)
Sep 18, 2019 4.738 4.766 4.724 4.724 181,154 -0.01(-0.30%)
Sep 17, 2019 4.759 4.773 4.731 4.738 294,311 -0.04(-0.74%)
Sep 16, 2019 4.745 4.781 4.745 4.773 253,120 +0.04(+0.75%)
Sep 13, 2019 4.759 4.788 4.738 4.738 190,613 -0.01(-0.30%)
Sep 12, 2019 4.731 4.773 4.731 4.752 223,780 +0.02(+0.45%)
Sep 11, 2019 4.724 4.752 4.710 4.731 170,368 +0.02(+0.45%)
Sep 10, 2019 4.702 4.738 4.681 4.710 235,180 +0.01(+0.15%)
Sep 09, 2019 4.759 4.766 4.674 4.702 322,566 -0.05(-1.05%)
Sep 06, 2019 4.681 4.759 4.681 4.752 271,842 +0.06(+1.36%)
Sep 05, 2019 4.710 4.724 4.688 4.688 260,266 -0.02(-0.45%)
Sep 04, 2019 4.646 4.710 4.646 4.710 218,341 +0.09(+2.00%)
Sep 03, 2019 4.603 4.639 4.582 4.617 268,729 -0.02(-0.46%)
Aug 30, 2019 4.681 4.687 4.639 4.639 154,715 -0.04(-0.91%)
Aug 29, 2019 4.695 4.699 4.673 4.681 118,899 -0.01(-0.15%)
Aug 28, 2019 4.702 4.702 4.639 4.688 146,057 -0.01(-0.30%)
Aug 27, 2019 4.674 4.714 4.667 4.702 229,846 +0.03(+0.61%)
Aug 26, 2019 4.710 4.724 4.674 4.674 238,090 -0.04(-0.90%)
Aug 23, 2019 4.738 4.745 4.706 4.717 188,924 -0.01(-0.15%)
Aug 22, 2019 4.738 4.753 4.724 4.724 102,758 -0.01(-0.30%)
Aug 21, 2019 4.695 4.745 4.695 4.738 153,823 +0.04(+0.91%)
Aug 20, 2019 4.731 4.731 4.667 4.695 169,544 -0.02(-0.38%)
Aug 19, 2019 4.759 4.759 4.702 4.713 242,149 -0.02(-0.52%)
Aug 16, 2019 4.724 4.752 4.724 4.738 198,215 +0.01(+0.15%)
Aug 15, 2019 4.745 4.745 4.710 4.731 255,444 +0.02(+0.45%)
Aug 14, 2019 4.766 4.773 4.685 4.710 326,873 -0.11(-2.21%)
Aug 13, 2019 4.781 4.845 4.724 4.816 517,644 -0.02(-0.44%)
Aug 12, 2019 4.873 4.873 4.759 4.837 297,958 -0.04(-0.87%)
Aug 09, 2019 4.845 4.894 4.837 4.880 254,385 +0.04(+0.88%)
Aug 08, 2019 4.802 4.866 4.802 4.837 208,448 +0.05(+1.04%)
Aug 07, 2019 4.795 4.823 4.766 4.788 331,453 -0.03(-0.59%)
Aug 06, 2019 4.795 4.841 4.795 4.816 175,437 +0.02(+0.44%)
Aug 05, 2019 4.866 4.866 4.752 4.795 479,381 -0.12(-2.46%)
Aug 02, 2019 4.979 5.003 4.887 4.916 365,741 -0.09(-1.70%)
Aug 01, 2019 5.029 5.043 4.994 5.001 213,733 -0.02(-0.42%)
Jul 31, 2019 5.058 5.072 4.987 5.022 295,436 -0.02(-0.42%)
Jul 30, 2019 5.043 5.061 5.022 5.043 279,609 -0.01(-0.28%)
Jul 29, 2019 5.029 5.058 5.015 5.058 275,329 +0.06(+1.14%)
Jul 26, 2019 5.029 5.051 4.979 5.001 366,163 -0.04(-0.85%)
Jul 25, 2019 5.065 5.072 5.008 5.043 171,325 -0.03(-0.56%)
Jul 24, 2019 5.051 5.079 5.026 5.072 264,769 +0.05(+0.99%)
Jul 23, 2019 5.079 5.100 5.008 5.022 330,850 -0.04(-0.70%)
Jul 22, 2019 5.022 5.079 5.005 5.058 290,586 +0.05(+0.99%)
Jul 19, 2019 5.029 5.043 5.003 5.008 361,517 -0.01(-0.28%)
Jul 18, 2019 5.036 5.043 5.001 5.022 404,614 -0.01(-0.28%)
Jul 17, 2019 5.029 5.043 5.011 5.036 252,896 +0.02(+0.42%)
Jul 16, 2019 5.058 5.079 4.994 5.015 460,759 -0.04(-0.70%)
Jul 15, 2019 5.015 5.072 5.008 5.051 438,545 +0.04(+0.85%)
Jul 12, 2019 5.015 5.025 4.994 5.008 248,473 +0.01(+0.14%)
Jul 11, 2019 4.972 5.036 4.972 5.001 442,127 +0.03(+0.57%)
Jul 10, 2019 4.923 4.987 4.912 4.972 369,225 +0.07(+1.45%)
Jul 09, 2019 4.887 4.912 4.887 4.901 163,044 -0.01(-0.14%)
Jul 08, 2019 4.901 4.908 4.866 4.908 233,540 +0.00(+0.00%)
Jul 05, 2019 4.901 4.908 4.880 4.908 242,278 +0.00(+0.00%)
Jul 03, 2019 4.908 4.935 4.887 4.908 161,331 -0.01(-0.29%)
Jul 02, 2019 4.951 4.951 4.894 4.923 279,946 -0.01(-0.29%)
Jul 01, 2019 4.923 4.951 4.887 4.937 258,659 +0.03(+0.58%)
Jun 28, 2019 4.901 4.923 4.866 4.908 325,197 +0.00(+0.00%)
Jun 27, 2019 4.894 4.930 4.859 4.908 299,284 +0.01(+0.14%)
Jun 26, 2019 4.908 4.915 4.846 4.901 770,216 +0.01(+0.14%)
Jun 25, 2019 4.874 4.943 4.856 4.894 511,930 +0.01(+0.14%)
Jun 24, 2019 4.797 4.908 4.797 4.887 409,116 +0.08(+1.74%)
Jun 21, 2019 4.832 4.860 4.804 4.804 471,502 -0.01(-0.14%)
Jun 20, 2019 4.797 4.936 4.762 4.811 593,338 +0.06(+1.32%)
Jun 19, 2019 4.714 4.748 4.686 4.748 442,308 +0.04(+0.89%)
Jun 18, 2019 4.714 4.762 4.707 4.707 438,742 +0.01(+0.30%)
Jun 17, 2019 4.707 4.714 4.686 4.693 193,144 -0.02(-0.37%)
Jun 14, 2019 4.721 4.769 4.693 4.710 388,938 -0.02(-0.37%)
Jun 13, 2019 4.748 4.755 4.721 4.728 214,609 +0.01(+0.29%)
Jun 12, 2019 4.686 4.755 4.672 4.714 255,069 +0.03(+0.59%)
Jun 11, 2019 4.658 4.707 4.657 4.686 392,897 +0.03(+0.75%)
Jun 10, 2019 4.644 4.672 4.644 4.651 155,336 +0.01(+0.30%)
Jun 07, 2019 4.616 4.672 4.561 4.637 250,134 +0.03(+0.76%)
Jun 06, 2019 4.588 4.623 4.568 4.602 159,708 +0.00(+0.00%)
Jun 05, 2019 4.588 4.623 4.582 4.602 454,562 +0.01(+0.30%)
Jun 04, 2019 4.540 4.616 4.540 4.588 369,342 +0.03(+0.76%)
Jun 03, 2019 4.526 4.575 4.513 4.554 233,199 +0.02(+0.46%)
May 31, 2019 4.533 4.547 4.505 4.533 202,092 -0.01(-0.31%)
May 30, 2019 4.568 4.575 4.526 4.547 349,322 +0.01(+0.31%)
May 29, 2019 4.526 4.561 4.484 4.533 253,053 -0.01(-0.31%)
May 28, 2019 4.547 4.561 4.526 4.547 182,568 +0.01(+0.31%)
May 24, 2019 4.512 4.561 4.505 4.533 357,438 +0.02(+0.46%)
May 23, 2019 4.484 4.533 4.456 4.512 244,480 +0.01(+0.31%)
May 22, 2019 4.519 4.540 4.484 4.498 332,532 -0.03(-0.61%)
May 21, 2019 4.540 4.568 4.512 4.526 200,881 -0.01(-0.31%)
May 20, 2019 4.540 4.556 4.519 4.540 256,338 +0.01(+0.31%)
May 17, 2019 4.554 4.554 4.505 4.526 234,024 -0.03(-0.61%)
May 16, 2019 4.540 4.568 4.533 4.554 107,923 +0.01(+0.15%)
May 15, 2019 4.519 4.575 4.491 4.547 168,427 +0.01(+0.15%)
May 14, 2019 4.484 4.561 4.484 4.540 222,408 +0.04(+0.93%)
May 13, 2019 4.505 4.509 4.470 4.498 164,808 -0.04(-0.92%)
May 10, 2019 4.498 4.540 4.491 4.540 153,331 +0.06(+1.24%)
May 09, 2019 4.547 4.547 4.436 4.484 1,368,666 -0.08(-1.75%)
May 08, 2019 4.533 4.568 4.533 4.564 149,081 +0.03(+0.69%)
May 07, 2019 4.568 4.575 4.519 4.533 195,680 -0.03(-0.76%)
May 06, 2019 4.547 4.575 4.540 4.568 196,618 -0.02(-0.45%)
May 03, 2019 4.582 4.616 4.582 4.588 212,017 +0.01(+0.15%)
May 02, 2019 4.602 4.609 4.547 4.582 513,718 -0.03(-0.60%)
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.