Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.560 +0.080 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2018 6.305 6.349 6.286 6.309 254,745 +0.03(+0.56%)
Jan 30, 2018 6.367 6.398 6.212 6.274 792,601 -0.15(-2.30%)
Jan 29, 2018 6.503 6.530 6.417 6.421 344,600 -0.13(-2.01%)
Jan 26, 2018 6.542 6.592 6.514 6.553 307,653 +0.05(+0.84%)
Jan 25, 2018 6.480 6.526 6.472 6.499 347,958 +0.04(+0.60%)
Jan 24, 2018 6.402 6.468 6.367 6.460 454,509 +0.07(+1.15%)
Jan 23, 2018 6.383 6.437 6.371 6.386 388,363 -0.03(-0.48%)
Jan 22, 2018 6.313 6.441 6.309 6.417 524,891 +0.09(+1.47%)
Jan 19, 2018 6.223 6.386 6.200 6.324 894,157 +0.12(+2.00%)
Jan 18, 2018 6.208 6.286 6.181 6.200 392,585 -0.01(-0.19%)
Jan 17, 2018 6.227 6.278 6.197 6.212 254,426 -0.01(-0.12%)
Jan 16, 2018 6.161 6.278 6.161 6.220 351,785 +0.03(+0.44%)
Jan 12, 2018 6.192 6.192 6.192 0 -0.02(-0.37%)
Jan 11, 2018 6.231 6.324 6.189 6.216 500,058 -0.04(-0.62%)
Jan 10, 2018 6.262 6.254 325,110 +0.07(+1.18%)
Jan 09, 2018 6.320 6.320 6.178 6.182 374,079 -0.14(-2.19%)
Jan 08, 2018 6.327 6.366 6.308 6.320 238,862 -0.01(-0.12%)
Jan 05, 2018 6.347 6.347 6.304 6.327 285,812 +0.03(+0.55%)
Jan 04, 2018 6.243 6.324 6.231 6.293 425,376 +0.05(+0.80%)
Jan 03, 2018 6.231 6.254 6.170 6.243 266,003 +0.05(+0.81%)
Jan 02, 2018 6.086 6.201 6.038 6.193 384,439 +0.09(+1.45%)
Dec 29, 2017 6.105 6.105 6.105 0 +0.20(+3.31%)
Dec 28, 2017 5.901 5.909 5.887 5.909 218,128 +0.04(+0.72%)
Dec 27, 2017 5.875 5.890 5.848 5.867 217,781 +0.02(+0.39%)
Dec 26, 2017 5.832 5.882 5.824 5.844 233,580 +0.00(+0.00%)
Dec 22, 2017 5.848 5.867 5.836 5.844 213,948 -0.02(-0.33%)
Dec 21, 2017 5.901 5.901 5.836 5.863 271,827 +0.01(+0.20%)
Dec 20, 2017 5.844 5.855 5.817 5.852 181,850 +0.03(+0.53%)
Dec 19, 2017 5.863 5.882 5.809 5.821 661,317 -0.03(-0.46%)
Dec 18, 2017 5.767 5.862 5.752 5.848 683,000 +0.12(+2.14%)
Dec 15, 2017 5.671 5.740 5.671 5.725 362,101 +0.06(+1.02%)
Dec 14, 2017 5.679 5.696 5.656 5.667 236,994 -0.00(-0.00%)
Dec 13, 2017 5.652 5.698 5.652 5.667 383,547 +0.02(+0.27%)
Dec 12, 2017 5.660 5.683 5.652 5.652 231,644 -0.02(-0.33%)
Dec 11, 2017 5.713 5.728 5.671 5.671 377,752 -0.03(-0.60%)
Dec 08, 2017 5.751 5.751 5.705 5.705 227,270 -0.04(-0.66%)
Dec 07, 2017 5.739 5.747 5.698 5.743 240,655 +0.03(+0.60%)
Dec 06, 2017 5.626 5.709 5.614 5.709 239,209 +0.09(+1.62%)
Dec 05, 2017 5.573 5.637 5.573 5.618 319,549 +0.03(+0.54%)
Dec 04, 2017 5.611 5.645 5.557 5.588 719,594 -0.02(-0.41%)
Dec 01, 2017 5.743 5.813 5.527 5.611 1,094,170 -0.15(-2.57%)
Nov 30, 2017 5.800 5.804 5.724 5.758 340,966 -0.03(-0.59%)
Nov 29, 2017 5.933 5.933 5.781 5.792 498,477 -0.14(-2.36%)
Nov 28, 2017 5.997 5.997 5.929 5.933 128,700 -0.06(-0.95%)
Nov 27, 2017 6.028 6.039 5.952 5.990 214,548 -0.06(-1.00%)
Nov 24, 2017 6.028 6.077 6.010 6.050 73,821 +0.05(+0.76%)
Nov 22, 2017 5.952 6.024 5.940 6.005 92,165 +0.06(+0.96%)
Nov 21, 2017 5.955 6.009 5.904 5.948 178,287 +0.03(+0.51%)
Nov 20, 2017 5.937 6.001 5.902 5.918 215,392 -0.00(-0.06%)
Nov 17, 2017 5.933 5.948 5.892 5.921 209,222 +0.04(+0.71%)
Nov 16, 2017 5.774 5.937 5.774 5.880 473,341 +0.13(+2.24%)
Nov 15, 2017 5.979 5.979 5.691 5.751 1,240,354 -0.23(-3.88%)
Nov 14, 2017 6.133 6.136 5.957 5.983 544,294 -0.15(-2.38%)
Nov 13, 2017 6.163 6.209 6.092 6.129 231,347 -0.07(-1.15%)
Nov 10, 2017 6.182 6.238 6.182 6.200 184,249 +0.02(+0.30%)
Nov 09, 2017 6.182 6.215 6.099 6.182 223,900 -0.01(-0.12%)
Nov 08, 2017 6.212 6.245 6.189 6.189 137,815 -0.04(-0.66%)
Nov 07, 2017 6.305 6.305 6.227 6.230 116,384 -0.05(-0.83%)
Nov 06, 2017 6.272 6.283 6.219 6.283 196,532 -0.01(-0.12%)
Nov 03, 2017 6.365 6.365 6.260 6.290 379,658 -0.04(-0.65%)
Nov 02, 2017 6.294 6.350 6.294 6.331 132,883 +0.04(+0.60%)
Nov 01, 2017 6.264 6.331 6.264 6.294 247,052 +0.03(+0.48%)
Oct 31, 2017 6.238 6.268 6.238 6.264 165,161 +0.03(+0.42%)
Oct 30, 2017 6.200 6.257 6.200 6.238 122,502 +0.02(+0.30%)
Oct 27, 2017 6.182 6.219 6.152 6.219 213,960 +0.03(+0.55%)
Oct 26, 2017 6.223 6.247 6.182 6.185 146,082 -0.05(-0.84%)
Oct 25, 2017 6.272 6.272 6.197 6.238 249,890 -0.03(-0.54%)
Oct 24, 2017 6.268 6.294 6.253 6.272 115,837 +0.01(+0.18%)
Oct 23, 2017 6.294 6.309 6.257 6.260 148,786 -0.03(-0.54%)
Oct 20, 2017 6.272 6.305 6.256 6.294 249,233 +0.02(+0.36%)
Oct 19, 2017 6.275 6.290 6.264 6.272 178,334 -0.03(-0.42%)
Oct 18, 2017 6.313 6.329 6.279 6.298 262,809 -0.02(-0.36%)
Oct 17, 2017 6.283 6.331 6.283 6.320 160,763 +0.03(+0.54%)
Oct 16, 2017 6.320 6.331 6.283 6.287 206,128 -0.03(-0.53%)
Oct 13, 2017 6.376 6.376 6.318 6.320 283,028 -0.05(-0.82%)
Oct 12, 2017 6.384 6.399 6.358 6.373 384,199 -0.01(-0.17%)
Oct 11, 2017 6.384 6.406 6.365 6.384 175,409 +0.01(+0.12%)
Oct 10, 2017 6.384 6.399 6.339 6.376 284,361 +0.04(+0.58%)
Oct 09, 2017 6.347 6.347 6.280 6.339 306,774 +0.03(+0.47%)
Oct 06, 2017 6.306 6.336 6.302 6.310 134,534 -0.00(-0.06%)
Oct 05, 2017 6.350 6.384 6.313 6.313 222,444 -0.03(-0.47%)
Oct 04, 2017 6.343 6.367 6.313 6.343 210,681 +0.00(+0.00%)
Oct 03, 2017 6.302 6.362 6.302 6.343 182,891 +0.04(+0.65%)
Oct 02, 2017 6.258 6.302 6.258 6.302 270,450 +0.04(+0.71%)
Sep 29, 2017 6.250 6.280 6.230 6.258 167,295 +0.05(+0.78%)
Sep 28, 2017 6.198 6.224 6.158 6.210 177,259 +0.03(+0.42%)
Sep 27, 2017 6.247 6.269 6.140 6.184 313,202 -0.08(-1.24%)
Sep 26, 2017 6.254 6.308 6.247 6.261 206,116 +0.01(+0.24%)
Sep 25, 2017 6.243 6.321 6.195 6.247 415,187 +0.00(+0.06%)
Sep 22, 2017 6.202 6.258 6.202 6.243 109,489 +0.04(+0.60%)
Sep 21, 2017 6.258 6.258 6.187 6.206 320,302 -0.06(-0.89%)
Sep 20, 2017 6.339 6.339 6.239 6.261 290,902 -0.07(-1.17%)
Sep 19, 2017 6.339 6.369 6.325 6.336 97,107 +0.00(+0.00%)
Sep 18, 2017 6.354 6.365 6.321 6.336 157,236 -0.01(-0.11%)
Sep 15, 2017 6.321 6.372 6.306 6.343 162,860 +0.00(+0.05%)
Sep 14, 2017 6.328 6.350 6.312 6.339 247,655 +0.04(+0.70%)
Sep 13, 2017 6.259 6.310 6.259 6.295 106,675 +0.01(+0.12%)
Sep 12, 2017 6.266 6.292 6.256 6.288 85,484 +0.01(+0.23%)
Sep 11, 2017 6.233 6.273 6.218 6.273 242,700 +0.04(+0.65%)
Sep 08, 2017 6.204 6.233 6.185 6.233 166,434 +0.01(+0.24%)
Sep 07, 2017 6.204 6.233 6.185 6.218 181,298 -0.00(-0.06%)
Sep 06, 2017 6.200 6.229 6.189 6.222 182,977 +0.02(+0.36%)
Sep 05, 2017 6.149 6.215 6.138 6.200 333,514 +0.04(+0.72%)
Sep 01, 2017 6.171 6.174 6.145 6.156 138,289 +0.00(+0.00%)
Aug 31, 2017 6.119 6.162 6.101 6.156 252,513 +0.02(+0.36%)
Aug 30, 2017 6.127 6.134 6.090 6.134 80,098 +0.01(+0.18%)
Aug 29, 2017 6.068 6.123 6.068 6.123 209,295 +0.04(+0.66%)
Aug 28, 2017 6.061 6.083 6.061 6.083 101,065 +0.03(+0.48%)
Aug 25, 2017 6.050 6.083 6.035 6.053 129,425 +0.03(+0.49%)
Aug 24, 2017 6.020 6.028 6.009 6.024 61,208 +0.01(+0.12%)
Aug 23, 2017 6.002 6.016 5.969 6.016 133,446 +0.01(+0.12%)
Aug 22, 2017 6.031 6.050 5.950 6.009 319,350 +0.00(+0.06%)
Aug 21, 2017 6.042 6.061 6.002 6.005 152,006 -0.06(-0.91%)
Aug 18, 2017 6.042 6.068 6.005 6.061 169,669 +0.03(+0.55%)
Aug 17, 2017 6.068 6.095 5.980 6.028 255,677 -0.05(-0.78%)
Aug 16, 2017 6.068 6.097 6.043 6.075 260,132 +0.02(+0.30%)
Aug 15, 2017 6.013 6.079 6.013 6.057 200,815 +0.05(+0.91%)
Aug 14, 2017 5.966 6.035 5.952 6.003 156,452 +0.08(+1.41%)
Aug 11, 2017 5.807 5.970 5.807 5.919 254,249 +0.09(+1.62%)
Aug 10, 2017 5.963 5.963 5.825 5.825 463,031 -0.15(-2.55%)
Aug 09, 2017 5.974 6.028 5.974 5.977 220,332 -0.07(-1.08%)
Aug 08, 2017 6.035 6.061 6.024 6.043 137,114 +0.01(+0.12%)
Aug 07, 2017 6.024 6.053 6.001 6.035 180,135 +0.02(+0.30%)
Aug 04, 2017 6.043 6.046 5.995 6.017 211,975 -0.01(-0.12%)
Aug 03, 2017 6.090 6.101 5.966 6.024 420,186 -0.05(-0.78%)
Aug 02, 2017 6.097 6.097 6.050 6.072 197,109 +0.00(+0.06%)
Aug 01, 2017 6.122 6.141 6.053 6.068 422,018 -0.04(-0.68%)
Jul 31, 2017 6.093 6.122 6.086 6.110 145,888 +0.03(+0.45%)
Jul 28, 2017 6.035 6.088 6.035 6.082 166,405 +0.04(+0.66%)
Jul 27, 2017 6.050 6.108 6.035 6.043 335,455 -0.00(-0.06%)
Jul 26, 2017 6.046 6.057 6.010 6.046 157,144 +0.03(+0.48%)
Jul 25, 2017 6.039 6.082 6.013 6.017 324,243 -0.01(-0.12%)
Jul 24, 2017 5.999 6.040 5.995 6.024 273,920 +0.04(+0.67%)
Jul 21, 2017 5.916 5.989 5.915 5.984 149,715 +0.08(+1.29%)
Jul 20, 2017 5.886 5.916 5.881 5.908 274,981 +0.02(+0.37%)
Jul 19, 2017 5.916 5.916 5.868 5.886 203,022 +0.01(+0.12%)
Jul 18, 2017 5.839 5.916 5.839 5.879 196,497 +0.02(+0.37%)
Jul 17, 2017 5.894 5.919 5.854 5.857 178,022 -0.02(-0.37%)
Jul 14, 2017 5.865 5.911 5.865 5.879 153,493 +0.02(+0.37%)
Jul 13, 2017 5.850 5.905 5.850 5.857 179,229 +0.00(+0.06%)
Jul 12, 2017 5.893 5.911 5.850 5.854 343,710 +0.00(+0.06%)
Jul 11, 2017 5.761 5.893 5.761 5.850 439,583 +0.07(+1.24%)
Jul 10, 2017 5.714 5.807 5.689 5.778 423,894 +0.09(+1.64%)
Jul 07, 2017 5.646 5.699 5.635 5.685 367,585 +0.02(+0.38%)
Jul 06, 2017 5.721 5.725 5.649 5.664 515,786 -0.06(-1.13%)
Jul 05, 2017 5.743 5.743 5.678 5.728 320,188 -0.00(-0.06%)
Jul 03, 2017 5.714 5.739 5.714 5.732 67,092 +0.03(+0.57%)
Jun 30, 2017 5.710 5.736 5.699 5.699 185,299 -0.01(-0.13%)
Jun 29, 2017 5.796 5.796 5.689 5.707 364,219 -0.09(-1.55%)
Jun 28, 2017 5.743 5.796 5.724 5.796 215,444 +0.08(+1.44%)
Jun 27, 2017 5.678 5.750 5.671 5.714 138,201 +0.02(+0.38%)
Jun 26, 2017 5.642 5.764 5.642 5.692 360,474 +0.06(+1.15%)
Jun 23, 2017 5.674 5.674 5.495 5.628 872,561 -0.05(-0.82%)
Jun 22, 2017 5.825 5.839 5.621 5.674 786,038 -0.15(-2.53%)
Jun 21, 2017 5.933 5.954 5.807 5.822 521,512 -0.12(-1.99%)
Jun 20, 2017 5.961 5.976 5.922 5.940 261,048 -0.06(-0.96%)
Jun 19, 2017 5.990 6.001 5.961 5.997 211,022 +0.07(+1.21%)
Jun 16, 2017 5.944 5.965 5.911 5.926 277,952 -0.02(-0.36%)
Jun 15, 2017 6.044 6.044 5.926 5.947 518,787 -0.11(-1.84%)
Jun 14, 2017 6.019 6.087 6.006 6.058 281,032 +0.08(+1.31%)
Jun 13, 2017 5.994 6.012 5.945 5.980 464,137 -0.06(-1.06%)
Jun 12, 2017 6.012 6.078 6.002 6.044 247,612 +0.02(+0.29%)
Jun 09, 2017 6.026 6.044 5.997 6.026 243,915 +0.02(+0.30%)
Jun 08, 2017 6.005 6.019 5.973 6.009 239,449 -0.01(-0.18%)
Jun 07, 2017 5.959 6.019 5.959 6.019 366,061 +0.06(+0.95%)
Jun 06, 2017 5.948 5.984 5.945 5.963 161,135 +0.01(+0.24%)
Jun 05, 2017 5.948 5.991 5.939 5.948 264,950 -0.01(-0.24%)
Jun 02, 2017 5.938 6.034 5.934 5.963 186,890 +0.02(+0.42%)
Jun 01, 2017 5.923 5.959 5.913 5.938 263,832 +0.01(+0.12%)
May 31, 2017 5.899 5.948 5.888 5.931 157,041 +0.03(+0.48%)
May 30, 2017 5.906 5.941 5.902 5.902 114,492 -0.01(-0.18%)
May 26, 2017 5.895 5.932 5.891 5.913 135,400 +0.02(+0.30%)
May 25, 2017 5.863 5.906 5.863 5.895 240,471 +0.00(+0.06%)
May 24, 2017 5.863 5.895 5.852 5.891 155,700 +0.04(+0.61%)
May 23, 2017 5.820 5.867 5.789 5.856 191,389 +0.05(+0.79%)
May 22, 2017 5.792 5.868 5.789 5.810 172,264 +0.02(+0.37%)
May 19, 2017 5.785 5.845 5.785 5.789 174,843 +0.00(+0.06%)
May 18, 2017 5.817 5.838 5.689 5.785 612,984 -0.07(-1.27%)
May 17, 2017 5.877 5.906 5.842 5.860 274,054 -0.04(-0.66%)
May 16, 2017 5.891 5.931 5.891 5.899 224,333 +0.02(+0.30%)
May 15, 2017 5.877 5.899 5.863 5.881 302,458 +0.01(+0.24%)
May 12, 2017 5.838 5.891 5.824 5.867 270,390 +0.03(+0.49%)
May 11, 2017 5.874 5.879 5.810 5.838 272,558 -0.01(-0.12%)
May 10, 2017 5.817 5.856 5.817 5.845 227,982 +0.02(+0.42%)
May 09, 2017 5.828 5.838 5.814 5.821 280,026 +0.00(+0.00%)
May 08, 2017 5.779 5.831 5.779 5.821 308,703 +0.02(+0.42%)
May 05, 2017 5.761 5.828 5.750 5.796 332,254 +0.05(+0.79%)
May 04, 2017 5.831 5.831 5.726 5.750 474,192 -0.07(-1.27%)
May 03, 2017 5.849 5.851 5.800 5.824 307,923 -0.01(-0.24%)
May 02, 2017 5.807 5.838 5.779 5.838 214,087 +0.04(+0.67%)
May 01, 2017 5.761 5.807 5.761 5.800 211,317 +0.04(+0.67%)
Apr 28, 2017 5.758 5.775 5.726 5.761 218,101 +0.00(+0.06%)
Apr 27, 2017 5.729 5.758 5.726 5.758 220,765 +0.02(+0.43%)
Apr 26, 2017 5.761 5.779 5.729 5.733 245,216 -0.04(-0.67%)
Apr 25, 2017 5.856 5.856 5.768 5.772 340,755 -0.04(-0.60%)
Apr 24, 2017 5.852 5.863 5.796 5.807 186,115 +0.04(+0.67%)
Apr 21, 2017 5.793 5.800 5.765 5.768 292,608 +0.01(+0.18%)
Apr 20, 2017 5.743 5.779 5.743 5.758 201,129 +0.04(+0.61%)
Apr 19, 2017 5.736 5.753 5.712 5.722 171,788 +0.00(+0.00%)
Apr 18, 2017 5.691 5.775 5.684 5.722 137,627 +0.03(+0.56%)
Apr 17, 2017 5.680 5.694 5.663 5.691 122,824 +0.03(+0.50%)
Apr 13, 2017 5.712 5.712 5.575 5.663 267,813 -0.02(-0.43%)
Apr 12, 2017 5.712 5.735 5.673 5.687 252,259 -0.04(-0.61%)
Apr 11, 2017 5.660 5.729 5.636 5.722 497,636 +0.07(+1.17%)
Apr 10, 2017 5.642 5.667 5.625 5.656 314,273 +0.02(+0.37%)
Apr 07, 2017 5.597 5.636 5.589 5.636 304,910 +0.06(+1.12%)
Apr 06, 2017 5.587 5.639 5.566 5.573 318,789 -0.02(-0.31%)
Apr 05, 2017 5.580 5.611 5.580 5.590 217,276 +0.02(+0.31%)
Apr 04, 2017 5.566 5.580 5.538 5.573 258,825 +0.01(+0.12%)
Apr 03, 2017 5.549 5.569 5.538 5.566 282,256 +0.07(+1.26%)
Mar 31, 2017 5.490 5.556 5.490 5.497 175,505 +0.00(+0.06%)
Mar 30, 2017 5.542 5.545 5.490 5.493 362,537 -0.04(-0.75%)
Mar 29, 2017 5.542 5.580 5.531 5.535 195,396 -0.01(-0.19%)
Mar 28, 2017 5.556 5.584 5.545 5.545 183,204 -0.01(-0.19%)
Mar 27, 2017 5.542 5.576 5.531 5.556 191,355 -0.00(-0.06%)
Mar 24, 2017 5.559 5.583 5.556 5.559 203,711 +0.01(+0.19%)
Mar 23, 2017 5.514 5.573 5.499 5.549 388,585 +0.06(+1.01%)
Mar 22, 2017 5.465 5.507 5.465 5.493 114,954 +0.02(+0.32%)
Mar 21, 2017 5.517 5.542 5.469 5.476 183,066 -0.04(-0.76%)
Mar 20, 2017 5.503 5.542 5.498 5.517 263,574 +0.02(+0.38%)
Mar 17, 2017 5.493 5.564 5.462 5.497 392,603 -0.01(-0.19%)
Mar 16, 2017 5.559 5.559 5.472 5.507 283,952 -0.05(-0.94%)
Mar 15, 2017 5.394 5.559 5.394 5.559 528,768 +0.15(+2.73%)
Mar 14, 2017 5.394 5.420 5.363 5.411 195,766 +0.00(+0.00%)
Mar 13, 2017 5.363 5.463 5.363 5.411 325,006 +0.01(+0.19%)
Mar 10, 2017 5.250 5.442 5.250 5.401 437,301 +0.15(+2.88%)
Mar 09, 2017 5.425 5.441 5.246 5.250 762,166 -0.19(-3.54%)
Mar 08, 2017 5.521 5.521 5.432 5.442 259,478 -0.07(-1.25%)
Mar 07, 2017 5.480 5.518 5.473 5.511 175,998 +0.03(+0.50%)
Mar 06, 2017 5.442 5.490 5.429 5.483 179,042 +0.05(+0.88%)
Mar 03, 2017 5.391 5.460 5.374 5.435 202,885 +0.04(+0.83%)
Mar 02, 2017 5.429 5.437 5.387 5.391 202,589 -0.04(-0.76%)
Mar 01, 2017 5.459 5.459 5.401 5.432 254,134 -0.00(-0.06%)
Feb 28, 2017 5.439 5.444 5.422 5.435 96,580 +0.00(+0.00%)
Feb 27, 2017 5.384 5.435 5.384 5.435 202,964 +0.02(+0.44%)
Feb 24, 2017 5.370 5.425 5.360 5.411 276,563 +0.00(+0.00%)
Feb 23, 2017 5.394 5.442 5.392 5.411 255,211 +0.04(+0.83%)
Feb 22, 2017 5.332 5.370 5.332 5.367 152,550 +0.02(+0.32%)
Feb 21, 2017 5.374 5.384 5.325 5.349 318,123 -0.01(-0.19%)
Feb 17, 2017 5.360 5.360 5.360 0 -0.03(-0.64%)
Feb 16, 2017 5.422 5.422 5.367 5.394 213,579 -0.02(-0.32%)
Feb 15, 2017 5.384 5.434 5.384 5.411 166,629 +0.00(+0.00%)
Feb 14, 2017 5.387 5.422 5.380 5.411 197,024 +0.01(+0.25%)
Feb 13, 2017 5.387 5.418 5.363 5.398 166,649 +0.04(+0.71%)
Feb 10, 2017 5.346 5.404 5.343 5.360 214,216 +0.03(+0.65%)
Feb 09, 2017 5.319 5.370 5.315 5.325 226,420 +0.01(+0.13%)
Feb 08, 2017 5.343 5.349 5.312 5.319 234,977 -0.03(-0.64%)
Feb 07, 2017 5.282 5.383 5.282 5.353 434,952 +0.05(+1.03%)
Feb 06, 2017 5.295 5.335 5.268 5.299 448,210 +0.00(+0.06%)
Feb 03, 2017 5.302 5.316 5.278 5.295 248,341 +0.00(+0.06%)
Feb 02, 2017 5.282 5.316 5.258 5.292 391,870 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.