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 )

5.550 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 5.341 5.387 5.310 5.310 278,671 -0.01(-0.25%)
Nov 29, 2018 5.389 5.421 5.306 5.323 294,452 -0.04(-0.74%)
Nov 28, 2018 5.270 5.403 5.270 5.363 303,859 +0.10(+1.84%)
Nov 27, 2018 5.310 5.310 5.253 5.266 209,859 -0.05(-0.99%)
Nov 26, 2018 5.319 5.336 5.266 5.319 185,879 +0.08(+1.51%)
Nov 23, 2018 5.244 5.275 5.226 5.239 35,628 -0.00(-0.08%)
Nov 21, 2018 5.244 5.244 5.244 0 +0.06(+1.10%)
Nov 20, 2018 5.323 5.358 5.173 5.187 416,832 -0.21(-3.84%)
Nov 19, 2018 5.517 5.517 5.341 5.394 325,322 -0.14(-2.47%)
Nov 16, 2018 5.544 5.561 5.455 5.530 177,233 -0.02(-0.32%)
Nov 15, 2018 5.504 5.561 5.495 5.548 274,686 -0.03(-0.47%)
Nov 14, 2018 5.605 5.618 5.540 5.574 181,649 +0.01(+0.16%)
Nov 13, 2018 5.531 5.587 5.531 5.566 213,006 +0.02(+0.31%)
Nov 12, 2018 5.566 5.596 5.492 5.548 288,807 -0.08(-1.47%)
Nov 09, 2018 5.622 5.648 5.587 5.631 177,223 -0.02(-0.38%)
Nov 08, 2018 5.648 5.674 5.631 5.653 264,459 +0.03(+0.46%)
Nov 07, 2018 5.531 5.648 5.529 5.627 304,391 +0.12(+2.20%)
Nov 06, 2018 5.479 5.509 5.461 5.506 118,668 +0.03(+0.49%)
Nov 05, 2018 5.457 5.487 5.448 5.479 163,823 +0.03(+0.64%)
Nov 02, 2018 5.418 5.496 5.409 5.444 166,636 +0.01(+0.24%)
Nov 01, 2018 5.305 5.437 5.305 5.431 215,273 +0.11(+2.04%)
Oct 31, 2018 5.344 5.360 5.314 5.322 146,651 +0.03(+0.49%)
Oct 30, 2018 5.296 5.331 5.262 5.296 222,636 +0.00(+0.00%)
Oct 29, 2018 5.327 5.338 5.270 5.296 156,244 -0.01(-0.16%)
Oct 26, 2018 5.309 5.338 5.275 5.305 276,192 -0.05(-0.89%)
Oct 25, 2018 5.340 5.385 5.309 5.353 330,199 +0.04(+0.82%)
Oct 24, 2018 5.379 5.388 5.296 5.309 246,030 -0.04(-0.73%)
Oct 23, 2018 5.344 5.370 5.296 5.348 229,117 -0.03(-0.49%)
Oct 22, 2018 5.409 5.422 5.354 5.375 215,991 -0.03(-0.64%)
Oct 19, 2018 5.327 5.409 5.327 5.409 147,993 +0.07(+1.22%)
Oct 18, 2018 5.301 5.383 5.288 5.344 208,302 +0.04(+0.70%)
Oct 17, 2018 5.348 5.353 5.296 5.307 117,816 -0.03(-0.61%)
Oct 16, 2018 5.253 5.353 5.253 5.340 221,580 +0.09(+1.65%)
Oct 15, 2018 5.262 5.262 5.153 5.253 380,036 +0.01(+0.17%)
Oct 12, 2018 5.309 5.348 5.231 5.244 236,835 -0.03(-0.49%)
Oct 11, 2018 5.287 5.309 5.232 5.270 453,344 -0.05(-0.97%)
Oct 10, 2018 5.437 5.459 5.322 5.322 358,071 -0.12(-2.13%)
Oct 09, 2018 5.480 5.509 5.416 5.437 195,355 -0.05(-0.86%)
Oct 08, 2018 5.416 5.506 5.416 5.484 215,926 +0.05(+0.87%)
Oct 05, 2018 5.437 5.506 5.429 5.437 216,991 +0.01(+0.24%)
Oct 04, 2018 5.587 5.591 5.420 5.424 433,077 -0.17(-3.06%)
Oct 03, 2018 5.720 5.720 5.591 5.596 249,475 -0.09(-1.66%)
Oct 02, 2018 5.630 5.728 5.630 5.690 252,985 +0.04(+0.68%)
Oct 01, 2018 5.566 5.656 5.566 5.651 158,927 +0.07(+1.30%)
Sep 28, 2018 5.540 5.600 5.527 5.578 367,881 +0.03(+0.54%)
Sep 27, 2018 5.600 5.607 5.544 5.549 196,876 -0.02(-0.38%)
Sep 26, 2018 5.630 5.651 5.570 5.570 303,639 -0.06(-1.06%)
Sep 25, 2018 5.596 5.630 5.549 5.630 195,624 +0.05(+0.92%)
Sep 24, 2018 5.608 5.617 5.570 5.578 134,527 -0.06(-0.99%)
Sep 21, 2018 5.660 5.664 5.604 5.634 160,700 +0.00(+0.08%)
Sep 20, 2018 5.510 5.630 5.508 5.630 233,452 +0.15(+2.81%)
Sep 19, 2018 5.407 5.497 5.382 5.476 354,745 +0.07(+1.35%)
Sep 18, 2018 5.690 5.707 5.322 5.403 1,137,126 -0.31(-5.47%)
Sep 17, 2018 5.780 5.793 5.698 5.715 193,676 -0.08(-1.33%)
Sep 14, 2018 5.767 5.797 5.724 5.793 163,035 +0.02(+0.37%)
Sep 13, 2018 5.712 5.788 5.712 5.771 246,503 +0.08(+1.34%)
Sep 12, 2018 5.661 5.704 5.636 5.695 344,293 +0.02(+0.30%)
Sep 11, 2018 5.615 5.678 5.615 5.678 230,744 +0.03(+0.45%)
Sep 10, 2018 5.632 5.666 5.606 5.653 228,611 +0.02(+0.30%)
Sep 07, 2018 5.623 5.666 5.606 5.636 248,529 -0.03(-0.45%)
Sep 06, 2018 5.632 5.666 5.606 5.661 232,460 +0.04(+0.68%)
Sep 05, 2018 5.611 5.636 5.581 5.623 293,326 +0.00(+0.08%)
Sep 04, 2018 5.653 5.657 5.589 5.619 301,932 -0.05(-0.82%)
Aug 31, 2018 5.666 5.666 5.666 0 -0.04(-0.74%)
Aug 30, 2018 5.733 5.746 5.704 5.708 255,564 -0.05(-0.88%)
Aug 29, 2018 5.788 5.788 5.758 5.758 157,522 -0.03(-0.51%)
Aug 28, 2018 5.796 5.796 5.758 5.788 117,542 +0.03(+0.44%)
Aug 27, 2018 5.775 5.801 5.742 5.763 167,395 +0.02(+0.29%)
Aug 24, 2018 5.716 5.750 5.716 5.746 118,347 +0.05(+0.82%)
Aug 23, 2018 5.729 5.739 5.699 5.699 141,590 -0.03(-0.52%)
Aug 22, 2018 5.729 5.742 5.712 5.729 150,829 +0.03(+0.44%)
Aug 21, 2018 5.712 5.737 5.704 5.704 135,988 +0.01(+0.15%)
Aug 20, 2018 5.687 5.718 5.687 5.695 136,961 +0.01(+0.15%)
Aug 17, 2018 5.640 5.699 5.640 5.687 206,871 +0.01(+0.15%)
Aug 16, 2018 5.678 5.728 5.653 5.678 449,391 +0.05(+0.93%)
Aug 15, 2018 5.607 5.637 5.549 5.626 364,457 -0.05(-0.92%)
Aug 14, 2018 5.586 5.720 5.586 5.678 344,241 +0.07(+1.19%)
Aug 13, 2018 5.749 5.782 5.595 5.612 627,543 -0.22(-3.72%)
Aug 10, 2018 5.887 5.887 5.795 5.828 402,493 -0.11(-1.83%)
Aug 09, 2018 5.983 5.991 5.937 5.937 193,467 -0.04(-0.75%)
Aug 08, 2018 5.953 5.991 5.941 5.981 175,808 +0.03(+0.54%)
Aug 07, 2018 5.933 5.962 5.912 5.949 290,346 +0.05(+0.92%)
Aug 06, 2018 5.891 5.920 5.878 5.895 160,800 +0.02(+0.35%)
Aug 03, 2018 5.857 5.874 5.853 5.874 167,425 +0.02(+0.28%)
Aug 02, 2018 5.832 5.870 5.832 5.857 110,107 +0.00(+0.00%)
Aug 01, 2018 5.841 5.870 5.823 5.857 150,145 +0.03(+0.43%)
Jul 31, 2018 5.816 5.837 5.807 5.832 104,386 +0.02(+0.29%)
Jul 30, 2018 5.803 5.816 5.778 5.816 101,378 +0.04(+0.72%)
Jul 27, 2018 5.787 5.837 5.766 5.774 212,040 -0.00(-0.07%)
Jul 26, 2018 5.762 5.803 5.745 5.778 179,054 +0.00(+0.07%)
Jul 25, 2018 5.670 5.787 5.649 5.774 286,283 +0.10(+1.76%)
Jul 24, 2018 5.657 5.674 5.641 5.674 153,407 +0.04(+0.67%)
Jul 23, 2018 5.666 5.674 5.628 5.637 159,656 -0.01(-0.15%)
Jul 20, 2018 5.603 5.649 5.603 5.645 202,126 +0.07(+1.27%)
Jul 19, 2018 5.566 5.607 5.566 5.574 186,420 -0.01(-0.22%)
Jul 18, 2018 5.591 5.616 5.578 5.586 217,530 -0.05(-0.89%)
Jul 17, 2018 5.649 5.649 5.574 5.637 226,804 +0.02(+0.30%)
Jul 16, 2018 5.637 5.645 5.612 5.620 141,779 -0.03(-0.44%)
Jul 13, 2018 5.649 5.666 5.641 5.645 185,110 -0.00(-0.07%)
Jul 12, 2018 5.653 5.672 5.628 5.649 174,056 +0.02(+0.29%)
Jul 11, 2018 5.645 5.661 5.616 5.633 208,963 -0.04(-0.73%)
Jul 10, 2018 5.641 5.682 5.628 5.674 230,748 +0.05(+0.88%)
Jul 09, 2018 5.633 5.645 5.633 5.624 228,047 +0.04(+0.74%)
Jul 06, 2018 5.563 5.612 5.547 5.583 205,259 +0.07(+1.19%)
Jul 05, 2018 5.443 5.542 5.443 5.517 376,165 +0.08(+1.44%)
Jul 03, 2018 5.439 5.439 5.439 0 +0.04(+0.76%)
Jul 02, 2018 5.390 5.454 5.377 5.398 194,185 -0.02(-0.38%)
Jun 29, 2018 5.427 5.452 5.394 5.419 205,113 +0.00(+0.08%)
Jun 28, 2018 5.419 5.472 5.410 5.415 164,535 -0.01(-0.15%)
Jun 27, 2018 5.406 5.468 5.406 5.423 166,665 +0.01(+0.15%)
Jun 26, 2018 5.435 5.438 5.406 5.415 88,575 +0.00(+0.08%)
Jun 25, 2018 5.464 5.464 5.384 5.410 192,238 -0.06(-1.05%)
Jun 22, 2018 5.357 5.480 5.357 5.468 267,954 +0.15(+2.78%)
Jun 21, 2018 5.365 5.365 5.295 5.320 194,574 -0.00(-0.08%)
Jun 20, 2018 5.320 5.402 5.303 5.324 408,403 +0.03(+0.54%)
Jun 19, 2018 5.513 5.517 5.266 5.295 1,296,187 -0.22(-4.03%)
Jun 18, 2018 5.624 5.657 5.513 5.517 536,606 -0.14(-2.40%)
Jun 15, 2018 5.752 5.626 5.653 245,982 -0.02(-0.43%)
Jun 14, 2018 5.670 5.731 5.655 5.678 337,978 +0.02(+0.43%)
Jun 13, 2018 5.718 5.718 5.645 5.653 199,166 -0.07(-1.21%)
Jun 12, 2018 5.666 5.733 5.627 5.722 269,873 +0.08(+1.37%)
Jun 11, 2018 5.702 5.767 5.641 5.645 319,442 -0.08(-1.42%)
Jun 08, 2018 5.787 5.787 5.727 5.727 137,623 -0.06(-1.12%)
Jun 07, 2018 5.808 5.861 5.772 5.792 190,220 -0.03(-0.56%)
Jun 06, 2018 5.767 5.824 232,691 +0.00(+0.07%)
Jun 05, 2018 5.775 5.856 5.775 5.820 211,459 +0.05(+0.92%)
Jun 04, 2018 5.771 5.771 5.739 5.767 154,223 +0.04(+0.71%)
Jun 01, 2018 5.698 5.751 5.698 5.727 141,614 +0.04(+0.79%)
May 31, 2018 5.645 5.686 5.621 5.682 186,690 +0.03(+0.58%)
May 30, 2018 5.706 5.706 5.625 5.649 178,577 -0.02(-0.36%)
May 29, 2018 5.678 5.682 5.625 5.670 290,937 -0.02(-0.29%)
May 25, 2018 5.686 5.686 5.686 0 -0.04(-0.71%)
May 24, 2018 5.755 5.755 5.706 5.727 292,314 -0.03(-0.49%)
May 23, 2018 5.735 5.775 5.712 5.755 283,189 +0.02(+0.35%)
May 22, 2018 5.710 5.755 5.706 5.735 250,101 +0.02(+0.28%)
May 21, 2018 5.767 5.787 5.710 5.718 332,965 -0.04(-0.71%)
May 18, 2018 5.763 5.787 5.731 5.759 281,603 -0.04(-0.77%)
May 17, 2018 5.792 5.832 5.792 5.804 261,103 -0.04(-0.76%)
May 16, 2018 5.792 5.877 5.776 5.848 257,406 +0.04(+0.62%)
May 15, 2018 5.824 5.840 5.780 5.812 314,730 -0.06(-1.09%)
May 14, 2018 5.856 5.877 5.788 5.876 408,175 +0.04(+0.69%)
May 11, 2018 5.620 5.842 5.616 5.836 391,280 +0.25(+4.53%)
May 10, 2018 5.576 5.604 5.415 5.584 811,304 -0.04(-0.64%)
May 09, 2018 5.772 5.814 5.620 5.620 700,127 -0.20(-3.45%)
May 08, 2018 5.897 5.901 5.793 5.820 423,995 -0.08(-1.36%)
May 07, 2018 5.929 5.945 5.893 5.901 229,669 -0.03(-0.54%)
May 04, 2018 5.929 5.949 5.909 5.933 217,877 -0.01(-0.14%)
May 03, 2018 5.913 5.953 5.901 5.941 206,544 +0.03(+0.54%)
May 02, 2018 5.965 5.971 5.897 5.909 270,699 -0.07(-1.21%)
May 01, 2018 5.965 5.985 5.957 5.981 175,431 +0.02(+0.27%)
Apr 30, 2018 6.037 6.037 5.957 5.965 231,733 -0.07(-1.20%)
Apr 27, 2018 6.017 6.045 5.961 6.037 199,599 +0.02(+0.33%)
Apr 26, 2018 5.965 6.029 5.965 6.017 165,422 +0.04(+0.74%)
Apr 25, 2018 6.017 6.017 5.965 5.973 146,677 -0.05(-0.80%)
Apr 24, 2018 6.037 6.037 6.005 6.021 120,837 -0.00(-0.07%)
Apr 23, 2018 5.965 6.057 5.965 6.025 254,973 +0.01(+0.13%)
Apr 20, 2018 6.117 6.117 6.017 6.017 202,994 -0.07(-1.19%)
Apr 19, 2018 6.097 6.197 6.085 6.089 270,896 +0.04(+0.73%)
Apr 18, 2018 5.949 6.057 5.949 6.045 233,683 +0.11(+1.82%)
Apr 17, 2018 5.985 6.017 5.909 5.937 824,171 -0.09(-1.53%)
Apr 16, 2018 6.185 6.199 6.017 6.029 633,140 -0.15(-2.50%)
Apr 13, 2018 6.258 6.258 6.153 6.183 309,340 -0.06(-0.93%)
Apr 12, 2018 6.269 6.269 6.218 6.241 284,745 -0.02(-0.38%)
Apr 11, 2018 6.277 6.277 6.241 6.265 146,742 -0.02(-0.25%)
Apr 10, 2018 6.238 6.281 6.210 6.281 230,929 +0.08(+1.28%)
Apr 09, 2018 6.313 6.313 6.186 6.202 613,765 -0.08(-1.20%)
Apr 06, 2018 6.364 6.400 6.245 6.277 661,035 -0.09(-1.43%)
Apr 05, 2018 6.444 6.483 6.297 6.368 640,916 -0.07(-1.11%)
Apr 04, 2018 6.388 6.444 6.355 6.440 167,966 +0.02(+0.31%)
Apr 03, 2018 6.368 6.424 6.345 6.420 278,453 +0.07(+1.06%)
Apr 02, 2018 6.305 6.406 6.305 6.353 319,859 +0.04(+0.63%)
Mar 29, 2018 6.313 6.313 6.313 0 +0.08(+1.21%)
Mar 28, 2018 6.202 6.249 6.194 6.238 129,397 -0.02(-0.38%)
Mar 27, 2018 6.154 6.261 6.153 6.261 170,407 +0.11(+1.74%)
Mar 26, 2018 6.174 6.198 6.146 6.154 223,638 +0.01(+0.19%)
Mar 23, 2018 6.226 6.226 6.134 6.142 131,140 -0.05(-0.83%)
Mar 22, 2018 6.238 6.243 6.186 6.194 181,967 -0.06(-0.95%)
Mar 21, 2018 6.241 6.285 6.234 6.253 199,423 +0.02(+0.25%)
Mar 20, 2018 6.325 6.337 6.238 6.238 279,529 -0.10(-1.56%)
Mar 19, 2018 6.404 6.426 6.325 6.337 152,341 -0.06(-0.93%)
Mar 16, 2018 6.376 6.412 6.356 6.396 128,499 -0.00(-0.06%)
Mar 15, 2018 6.428 6.428 6.373 6.400 220,119 -0.00(-0.06%)
Mar 14, 2018 6.369 6.392 6.346 6.404 330,183 +0.04(+0.62%)
Mar 13, 2018 6.384 6.414 6.365 6.365 238,739 -0.01(-0.18%)
Mar 12, 2018 6.365 6.416 6.310 6.377 225,773 +0.04(+0.68%)
Mar 09, 2018 6.290 6.353 6.276 6.333 199,942 +0.07(+1.19%)
Mar 08, 2018 6.228 6.279 6.192 6.259 135,295 +0.04(+0.63%)
Mar 07, 2018 6.231 6.161 6.220 121,821 +0.05(+0.89%)
Mar 06, 2018 6.204 6.208 6.149 6.165 272,595 -0.04(-0.57%)
Mar 05, 2018 6.212 6.216 6.173 6.200 272,179 -0.03(-0.50%)
Mar 02, 2018 6.212 6.247 6.196 6.231 164,811 +0.02(+0.25%)
Mar 01, 2018 6.243 6.267 6.204 6.216 147,367 -0.05(-0.81%)
Feb 28, 2018 6.294 6.294 6.259 6.267 147,471 -0.00(-0.06%)
Feb 27, 2018 6.353 6.353 6.267 6.271 177,839 -0.07(-1.11%)
Feb 26, 2018 6.298 6.346 6.282 6.341 168,172 +0.04(+0.56%)
Feb 23, 2018 6.271 6.306 6.267 6.306 177,222 +0.05(+0.75%)
Feb 22, 2018 6.243 6.273 6.243 6.259 233,275 +0.04(+0.63%)
Feb 21, 2018 6.200 6.282 6.200 6.220 103,222 +0.02(+0.38%)
Feb 20, 2018 6.259 6.267 6.196 6.196 165,543 -0.06(-0.94%)
Feb 16, 2018 6.255 6.255 6.255 0 -0.04(-0.68%)
Feb 15, 2018 6.224 6.310 6.216 6.298 177,382 +0.08(+1.33%)
Feb 14, 2018 6.212 6.224 6.177 6.216 149,922 -0.01(-0.19%)
Feb 13, 2018 6.224 6.263 6.212 6.228 119,060 -0.02(-0.31%)
Feb 12, 2018 6.243 6.254 6.130 6.247 283,236 +0.05(+0.82%)
Feb 09, 2018 6.243 6.271 6.137 6.196 354,775 -0.02(-0.32%)
Feb 08, 2018 6.345 6.349 6.216 6.216 280,321 -0.16(-2.46%)
Feb 07, 2018 6.260 6.299 6.252 6.373 476,704 +0.14(+2.30%)
Feb 06, 2018 5.993 6.245 5.988 6.229 259,483 +0.09(+1.45%)
Feb 05, 2018 6.194 6.221 6.074 6.140 338,471 -0.05(-0.88%)
Feb 02, 2018 6.264 6.280 6.194 6.194 243,243 -0.07(-1.18%)
Feb 01, 2018 6.303 6.342 6.260 6.268 214,328 -0.04(-0.61%)
Jan 31, 2018 6.303 6.347 6.283 6.307 254,829 +0.03(+0.56%)
Jan 30, 2018 6.365 6.396 6.210 6.272 792,861 -0.15(-2.30%)
Jan 29, 2018 6.501 6.528 6.415 6.419 344,713 -0.13(-2.01%)
Jan 26, 2018 6.539 6.590 6.512 6.551 307,754 +0.05(+0.84%)
Jan 25, 2018 6.477 6.524 6.470 6.497 348,072 +0.04(+0.60%)
Jan 24, 2018 6.400 6.466 6.365 6.458 454,658 +0.07(+1.15%)
Jan 23, 2018 6.380 6.435 6.369 6.384 388,491 -0.03(-0.48%)
Jan 22, 2018 6.311 6.439 6.307 6.415 525,063 +0.09(+1.47%)
Jan 19, 2018 6.221 6.384 6.198 6.322 894,450 +0.12(+2.00%)
Jan 18, 2018 6.206 6.283 6.179 6.198 392,714 -0.01(-0.19%)
Jan 17, 2018 6.225 6.276 6.195 6.210 254,509 -0.01(-0.12%)
Jan 16, 2018 6.159 6.276 6.159 6.218 351,901 +0.03(+0.44%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.02(-0.37%)
Jan 11, 2018 6.229 6.322 6.186 6.214 500,222 -0.04(-0.62%)
Jan 10, 2018 6.260 6.252 325,216 +0.07(+1.18%)
Jan 09, 2018 6.318 6.318 6.176 6.180 374,202 -0.14(-2.19%)
Jan 08, 2018 6.325 6.364 6.306 6.318 238,941 -0.01(-0.12%)
Jan 05, 2018 6.344 6.344 6.302 6.325 285,906 +0.03(+0.55%)
Jan 04, 2018 6.241 6.321 6.229 6.291 425,515 +0.05(+0.80%)
Jan 03, 2018 6.229 6.252 6.168 6.241 266,090 +0.05(+0.81%)
Jan 02, 2018 6.084 6.199 6.036 6.191 384,565 +0.09(+1.45%)
Dec 29, 2017 6.103 6.103 6.103 0 +0.20(+3.31%)
Dec 28, 2017 5.900 5.907 5.885 5.907 218,199 +0.04(+0.72%)
Dec 27, 2017 5.873 5.888 5.847 5.865 217,853 +0.02(+0.39%)
Dec 26, 2017 5.830 5.880 5.822 5.842 233,656 +0.00(+0.00%)
Dec 22, 2017 5.846 5.865 5.834 5.842 214,018 -0.02(-0.33%)
Dec 21, 2017 5.900 5.900 5.834 5.861 271,917 +0.01(+0.20%)
Dec 20, 2017 5.842 5.853 5.815 5.850 181,910 +0.03(+0.53%)
Dec 19, 2017 5.861 5.880 5.807 5.819 661,534 -0.03(-0.46%)
Dec 18, 2017 5.765 5.860 5.750 5.846 683,224 +0.12(+2.14%)
Dec 15, 2017 5.669 5.738 5.669 5.723 362,220 +0.06(+1.02%)
Dec 14, 2017 5.677 5.694 5.654 5.666 237,071 -0.00(-0.00%)
Dec 13, 2017 5.650 5.696 5.650 5.666 383,673 +0.02(+0.27%)
Dec 12, 2017 5.658 5.681 5.650 5.650 231,720 -0.02(-0.33%)
Dec 11, 2017 5.711 5.726 5.669 5.669 377,875 -0.03(-0.60%)
Dec 08, 2017 5.749 5.749 5.703 5.703 227,345 -0.04(-0.66%)
Dec 07, 2017 5.738 5.745 5.696 5.741 240,734 +0.03(+0.60%)
Dec 06, 2017 5.624 5.707 5.612 5.707 239,288 +0.09(+1.62%)
Dec 05, 2017 5.571 5.635 5.571 5.616 319,654 +0.03(+0.54%)
Dec 04, 2017 5.609 5.643 5.556 5.586 719,830 -0.02(-0.41%)
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.