Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
5.125
5.219
4.978
4.991
432,272
-0.13(-2.62%)
Dec 28, 2018
4.973
5.255
4.946
5.125
398,762
+0.16(+3.15%)
Dec 27, 2018
4.772
4.978
4.727
4.969
378,706
+0.20(+4.13%)
Dec 26, 2018
4.691
4.794
4.597
4.772
465,685
+0.08(+1.72%)
Dec 24, 2018
4.655
4.727
4.503
4.691
358,104
-0.06(-1.23%)
Dec 21, 2018
4.602
4.857
4.602
4.749
368,827
+0.01(+0.19%)
Dec 20, 2018
4.879
4.933
4.566
4.740
464,709
-0.15(-3.02%)
Dec 19, 2018
4.897
4.952
4.854
4.888
226,153
+0.00(+0.00%)
Dec 18, 2018
4.830
4.969
4.830
4.888
305,852
+0.10(+2.06%)
Dec 17, 2018
5.036
5.054
4.781
4.790
537,722
-0.26(-5.18%)
Dec 14, 2018
5.099
5.152
5.043
5.052
254,001
-0.09(-1.70%)
Dec 13, 2018
5.170
5.234
5.125
5.139
241,938
-0.06(-1.20%)
Dec 12, 2018
5.135
5.232
5.135
5.202
210,253
+0.05(+1.03%)
Dec 11, 2018
5.237
5.303
5.149
5.149
217,388
-0.08(-1.60%)
Dec 10, 2018
5.224
5.232
5.179
5.232
136,275
+0.01(+0.17%)
Dec 07, 2018
5.166
5.228
5.166
5.224
122,275
+0.04(+0.85%)
Dec 06, 2018
5.290
5.303
5.078
5.179
1,039,617
-0.17(-3.21%)
Dec 04, 2018
5.391
5.400
5.351
5.351
222,773
-0.01(-0.25%)
Dec 03, 2018
5.351
5.422
5.347
5.365
219,259
+0.05(+1.00%)
Nov 30, 2018
5.343
5.389
5.312
5.312
278,580
-0.01(-0.25%)
Nov 29, 2018
5.391
5.423
5.307
5.325
294,356
-0.04(-0.74%)
Nov 28, 2018
5.272
5.405
5.272
5.365
303,759
+0.10(+1.84%)
Nov 27, 2018
5.312
5.312
5.254
5.268
209,790
-0.05(-0.99%)
Nov 26, 2018
5.321
5.338
5.268
5.321
185,818
+0.08(+1.51%)
Nov 23, 2018
5.246
5.276
5.228
5.241
35,616
-0.00(-0.08%)
Nov 21, 2018
5.246
5.246
5.246
0
+0.06(+1.10%)
Nov 20, 2018
5.325
5.360
5.175
5.188
416,695
-0.21(-3.84%)
Nov 19, 2018
5.519
5.519
5.343
5.395
325,215
-0.14(-2.47%)
Nov 16, 2018
5.545
5.563
5.457
5.532
177,175
-0.02(-0.32%)
Nov 15, 2018
5.506
5.563
5.497
5.550
274,596
-0.03(-0.47%)
Nov 14, 2018
5.607
5.620
5.541
5.576
181,590
+0.01(+0.16%)
Nov 13, 2018
5.533
5.589
5.533
5.568
212,936
+0.02(+0.31%)
Nov 12, 2018
5.568
5.598
5.494
5.550
288,713
-0.08(-1.47%)
Nov 09, 2018
5.624
5.650
5.589
5.633
177,165
-0.02(-0.38%)
Nov 08, 2018
5.650
5.676
5.633
5.654
264,372
+0.03(+0.46%)
Nov 07, 2018
5.533
5.650
5.531
5.628
304,292
+0.12(+2.20%)
Nov 06, 2018
5.481
5.511
5.463
5.507
118,629
+0.03(+0.49%)
Nov 05, 2018
5.459
5.489
5.450
5.481
163,769
+0.03(+0.64%)
Nov 02, 2018
5.420
5.498
5.411
5.446
166,581
+0.01(+0.24%)
Nov 01, 2018
5.307
5.438
5.307
5.433
215,203
+0.11(+2.04%)
Oct 31, 2018
5.346
5.362
5.315
5.324
146,603
+0.03(+0.49%)
Oct 30, 2018
5.298
5.333
5.263
5.298
222,563
+0.00(+0.00%)
Oct 29, 2018
5.328
5.340
5.272
5.298
156,193
-0.01(-0.16%)
Oct 26, 2018
5.311
5.339
5.276
5.307
276,102
-0.05(-0.89%)
Oct 25, 2018
5.341
5.387
5.311
5.355
330,091
+0.04(+0.82%)
Oct 24, 2018
5.381
5.389
5.298
5.311
245,949
-0.04(-0.73%)
Oct 23, 2018
5.346
5.372
5.298
5.350
229,042
-0.03(-0.49%)
Oct 22, 2018
5.411
5.424
5.356
5.376
215,921
-0.03(-0.64%)
Oct 19, 2018
5.328
5.411
5.328
5.411
147,944
+0.07(+1.22%)
Oct 18, 2018
5.302
5.385
5.289
5.346
208,233
+0.04(+0.70%)
Oct 17, 2018
5.350
5.355
5.298
5.309
117,778
-0.03(-0.61%)
Oct 16, 2018
5.255
5.355
5.255
5.341
221,507
+0.09(+1.65%)
Oct 15, 2018
5.263
5.263
5.155
5.255
379,911
+0.01(+0.17%)
Oct 12, 2018
5.311
5.350
5.233
5.246
236,757
-0.03(-0.49%)
Oct 11, 2018
5.289
5.311
5.233
5.272
453,196
-0.05(-0.97%)
Oct 10, 2018
5.439
5.460
5.323
5.323
357,954
-0.12(-2.13%)
Oct 09, 2018
5.482
5.511
5.418
5.439
195,291
-0.05(-0.86%)
Oct 08, 2018
5.418
5.508
5.418
5.486
215,856
+0.05(+0.87%)
Oct 05, 2018
5.439
5.508
5.430
5.439
216,920
+0.01(+0.24%)
Oct 04, 2018
5.589
5.593
5.422
5.426
432,935
-0.17(-3.06%)
Oct 03, 2018
5.722
5.722
5.593
5.597
249,393
-0.09(-1.66%)
Oct 02, 2018
5.632
5.730
5.632
5.692
252,902
+0.04(+0.68%)
Oct 01, 2018
5.567
5.657
5.567
5.653
158,875
+0.07(+1.30%)
Sep 28, 2018
5.542
5.602
5.529
5.580
367,761
+0.03(+0.54%)
Sep 27, 2018
5.602
5.609
5.546
5.550
196,811
-0.02(-0.38%)
Sep 26, 2018
5.632
5.653
5.572
5.572
303,539
-0.06(-1.06%)
Sep 25, 2018
5.597
5.632
5.550
5.632
195,560
+0.05(+0.92%)
Sep 24, 2018
5.610
5.619
5.572
5.580
134,483
-0.06(-0.99%)
Sep 21, 2018
5.662
5.666
5.606
5.636
160,647
+0.00(+0.08%)
Sep 20, 2018
5.512
5.632
5.510
5.632
233,375
+0.15(+2.81%)
Sep 19, 2018
5.409
5.499
5.383
5.478
354,629
+0.07(+1.35%)
Sep 18, 2018
5.692
5.709
5.323
5.405
1,136,753
-0.31(-5.47%)
Sep 17, 2018
5.782
5.795
5.700
5.717
193,612
-0.08(-1.33%)
Sep 14, 2018
5.769
5.799
5.726
5.794
162,982
+0.02(+0.37%)
Sep 13, 2018
5.714
5.790
5.714
5.773
246,422
+0.08(+1.34%)
Sep 12, 2018
5.663
5.705
5.638
5.697
344,181
+0.02(+0.30%)
Sep 11, 2018
5.617
5.680
5.617
5.680
230,668
+0.03(+0.45%)
Sep 10, 2018
5.634
5.667
5.608
5.655
228,536
+0.02(+0.30%)
Sep 07, 2018
5.625
5.667
5.608
5.638
248,448
-0.03(-0.45%)
Sep 06, 2018
5.634
5.667
5.608
5.663
232,384
+0.04(+0.68%)
Sep 05, 2018
5.612
5.638
5.583
5.625
293,230
+0.00(+0.08%)
Sep 04, 2018
5.655
5.659
5.591
5.621
301,833
-0.05(-0.82%)
Aug 31, 2018
5.667
5.667
5.667
0
-0.04(-0.74%)
Aug 30, 2018
5.735
5.748
5.705
5.710
255,480
-0.05(-0.88%)
Aug 29, 2018
5.790
5.790
5.760
5.760
157,471
-0.03(-0.51%)
Aug 28, 2018
5.798
5.798
5.760
5.790
117,504
+0.03(+0.44%)
Aug 27, 2018
5.777
5.803
5.743
5.765
167,340
+0.02(+0.29%)
Aug 24, 2018
5.718
5.752
5.718
5.748
118,308
+0.05(+0.82%)
Aug 23, 2018
5.731
5.741
5.701
5.701
141,544
-0.03(-0.52%)
Aug 22, 2018
5.731
5.743
5.714
5.731
150,779
+0.03(+0.44%)
Aug 21, 2018
5.714
5.739
5.705
5.705
135,943
+0.01(+0.15%)
Aug 20, 2018
5.689
5.720
5.689
5.697
136,916
+0.01(+0.15%)
Aug 17, 2018
5.642
5.701
5.642
5.689
206,803
+0.01(+0.15%)
Aug 16, 2018
5.680
5.730
5.655
5.680
449,244
+0.05(+0.93%)
Aug 15, 2018
5.609
5.638
5.551
5.628
364,338
-0.05(-0.92%)
Aug 14, 2018
5.588
5.722
5.588
5.680
344,129
+0.07(+1.19%)
Aug 13, 2018
5.751
5.784
5.597
5.613
627,338
-0.22(-3.72%)
Aug 10, 2018
5.889
5.889
5.797
5.830
402,361
-0.11(-1.83%)
Aug 09, 2018
5.984
5.993
5.939
5.939
193,404
-0.04(-0.75%)
Aug 08, 2018
5.955
5.993
5.943
5.983
175,751
+0.03(+0.54%)
Aug 07, 2018
5.934
5.964
5.914
5.951
290,251
+0.05(+0.92%)
Aug 06, 2018
5.893
5.922
5.880
5.897
160,747
+0.02(+0.35%)
Aug 03, 2018
5.859
5.876
5.855
5.876
167,370
+0.02(+0.28%)
Aug 02, 2018
5.834
5.872
5.834
5.859
110,071
+0.00(+0.00%)
Aug 01, 2018
5.843
5.872
5.825
5.859
150,096
+0.03(+0.43%)
Jul 31, 2018
5.818
5.839
5.809
5.834
104,352
+0.02(+0.29%)
Jul 30, 2018
5.805
5.818
5.780
5.818
101,345
+0.04(+0.72%)
Jul 27, 2018
5.788
5.839
5.768
5.776
211,970
-0.00(-0.07%)
Jul 26, 2018
5.763
5.805
5.747
5.780
178,995
+0.00(+0.07%)
Jul 25, 2018
5.672
5.788
5.651
5.776
286,189
+0.10(+1.76%)
Jul 24, 2018
5.659
5.676
5.643
5.676
153,357
+0.04(+0.67%)
Jul 23, 2018
5.668
5.676
5.630
5.638
159,604
-0.01(-0.15%)
Jul 20, 2018
5.605
5.651
5.605
5.647
202,060
+0.07(+1.27%)
Jul 19, 2018
5.567
5.609
5.567
5.576
186,359
-0.01(-0.22%)
Jul 18, 2018
5.592
5.618
5.580
5.588
217,459
-0.05(-0.89%)
Jul 17, 2018
5.651
5.651
5.576
5.638
226,729
+0.02(+0.30%)
Jul 16, 2018
5.638
5.647
5.613
5.622
141,732
-0.03(-0.44%)
Jul 13, 2018
5.651
5.668
5.643
5.647
185,050
-0.00(-0.07%)
Jul 12, 2018
5.655
5.674
5.630
5.651
173,999
+0.02(+0.29%)
Jul 11, 2018
5.647
5.663
5.618
5.634
208,894
-0.04(-0.73%)
Jul 10, 2018
5.643
5.684
5.630
5.676
230,672
+0.05(+0.88%)
Jul 09, 2018
5.634
5.647
5.634
5.626
227,972
+0.04(+0.74%)
Jul 06, 2018
5.564
5.614
5.549
5.585
205,191
+0.07(+1.19%)
Jul 05, 2018
5.445
5.544
5.445
5.519
376,042
+0.08(+1.44%)
Jul 03, 2018
5.441
5.441
5.441
0
+0.04(+0.76%)
Jul 02, 2018
5.392
5.455
5.379
5.400
194,122
-0.02(-0.38%)
Jun 29, 2018
5.429
5.453
5.396
5.420
205,046
+0.00(+0.08%)
Jun 28, 2018
5.420
5.474
5.412
5.416
164,482
-0.01(-0.15%)
Jun 27, 2018
5.408
5.470
5.408
5.425
166,610
+0.01(+0.15%)
Jun 26, 2018
5.437
5.440
5.408
5.416
88,546
+0.00(+0.08%)
Jun 25, 2018
5.466
5.466
5.386
5.412
192,175
-0.06(-1.05%)
Jun 22, 2018
5.359
5.482
5.359
5.470
267,866
+0.15(+2.78%)
Jun 21, 2018
5.367
5.367
5.296
5.322
194,510
-0.00(-0.08%)
Jun 20, 2018
5.322
5.404
5.305
5.326
408,269
+0.03(+0.54%)
Jun 19, 2018
5.515
5.519
5.268
5.297
1,295,762
-0.22(-4.03%)
Jun 18, 2018
5.626
5.659
5.515
5.519
536,430
-0.14(-2.40%)
Jun 15, 2018
5.754
5.628
5.655
245,901
-0.02(-0.43%)
Jun 14, 2018
5.672
5.732
5.657
5.680
337,867
+0.02(+0.43%)
Jun 13, 2018
5.720
5.720
5.647
5.655
199,100
-0.07(-1.21%)
Jun 12, 2018
5.667
5.735
5.629
5.724
269,785
+0.08(+1.37%)
Jun 11, 2018
5.704
5.769
5.643
5.647
319,338
-0.08(-1.42%)
Jun 08, 2018
5.789
5.789
5.728
5.728
137,577
-0.06(-1.12%)
Jun 07, 2018
5.810
5.862
5.774
5.793
190,158
-0.03(-0.56%)
Jun 06, 2018
5.769
5.826
232,615
+0.00(+0.07%)
Jun 05, 2018
5.777
5.858
5.777
5.822
211,390
+0.05(+0.92%)
Jun 04, 2018
5.773
5.773
5.741
5.769
154,172
+0.04(+0.71%)
Jun 01, 2018
5.700
5.753
5.700
5.728
141,567
+0.04(+0.79%)
May 31, 2018
5.647
5.688
5.623
5.684
186,628
+0.03(+0.58%)
May 30, 2018
5.708
5.708
5.627
5.651
178,518
-0.02(-0.36%)
May 29, 2018
5.680
5.684
5.627
5.672
290,842
-0.02(-0.29%)
May 25, 2018
5.688
5.688
5.688
0
-0.04(-0.71%)
May 24, 2018
5.757
5.757
5.708
5.728
292,218
-0.03(-0.49%)
May 23, 2018
5.737
5.777
5.714
5.757
283,096
+0.02(+0.35%)
May 22, 2018
5.712
5.757
5.708
5.737
250,019
+0.02(+0.28%)
May 21, 2018
5.769
5.789
5.712
5.720
332,856
-0.04(-0.71%)
May 18, 2018
5.765
5.789
5.732
5.761
281,511
-0.04(-0.77%)
May 17, 2018
5.793
5.834
5.793
5.806
261,017
-0.04(-0.76%)
May 16, 2018
5.794
5.879
5.778
5.850
257,322
+0.04(+0.62%)
May 15, 2018
5.826
5.842
5.782
5.814
314,627
-0.06(-1.09%)
May 14, 2018
5.858
5.878
5.790
5.878
408,041
+0.04(+0.69%)
May 11, 2018
5.622
5.844
5.618
5.838
391,151
+0.25(+4.53%)
May 10, 2018
5.577
5.606
5.417
5.585
811,038
-0.04(-0.64%)
May 09, 2018
5.774
5.816
5.622
5.622
699,897
-0.20(-3.45%)
May 08, 2018
5.898
5.902
5.795
5.822
423,856
-0.08(-1.36%)
May 07, 2018
5.931
5.947
5.894
5.902
229,594
-0.03(-0.54%)
May 04, 2018
5.931
5.951
5.910
5.935
217,806
-0.01(-0.14%)
May 03, 2018
5.915
5.955
5.903
5.943
206,476
+0.03(+0.54%)
May 02, 2018
5.967
5.973
5.898
5.910
270,610
-0.07(-1.21%)
May 01, 2018
5.967
5.987
5.959
5.983
175,374
+0.02(+0.27%)
Apr 30, 2018
6.039
6.039
5.959
5.967
231,657
-0.07(-1.20%)
Apr 27, 2018
6.019
6.047
5.963
6.039
199,533
+0.02(+0.33%)
Apr 26, 2018
5.967
6.031
5.967
6.019
165,368
+0.04(+0.74%)
Apr 25, 2018
6.019
6.019
5.967
5.975
146,629
-0.05(-0.80%)
Apr 24, 2018
6.039
6.039
6.007
6.023
120,798
-0.00(-0.07%)
Apr 23, 2018
5.967
6.059
5.967
6.027
254,889
+0.01(+0.13%)
Apr 20, 2018
6.119
6.119
6.019
6.019
202,927
-0.07(-1.19%)
Apr 19, 2018
6.099
6.199
6.087
6.091
270,807
+0.04(+0.73%)
Apr 18, 2018
5.951
6.059
5.951
6.047
233,606
+0.11(+1.82%)
Apr 17, 2018
5.987
6.019
5.910
5.939
823,900
-0.09(-1.53%)
Apr 16, 2018
6.187
6.201
6.019
6.031
632,932
-0.15(-2.50%)
Apr 13, 2018
6.260
6.260
6.155
6.185
309,239
-0.06(-0.93%)
Apr 12, 2018
6.271
6.271
6.220
6.244
284,651
-0.02(-0.38%)
Apr 11, 2018
6.279
6.279
6.244
6.267
146,694
-0.02(-0.25%)
Apr 10, 2018
6.240
6.283
6.212
6.283
230,853
+0.08(+1.28%)
Apr 09, 2018
6.315
6.315
6.188
6.204
613,564
-0.08(-1.20%)
Apr 06, 2018
6.367
6.402
6.248
6.279
660,818
-0.09(-1.43%)
Apr 05, 2018
6.446
6.486
6.299
6.370
640,705
-0.07(-1.11%)
Apr 04, 2018
6.390
6.446
6.357
6.442
167,911
+0.02(+0.31%)
Apr 03, 2018
6.370
6.426
6.347
6.422
278,361
+0.07(+1.06%)
Apr 02, 2018
6.307
6.408
6.307
6.355
319,754
+0.04(+0.63%)
Mar 29, 2018
6.315
6.315
6.315
0
+0.08(+1.21%)
Mar 28, 2018
6.204
6.251
6.196
6.240
129,355
-0.02(-0.38%)
Mar 27, 2018
6.156
6.263
6.155
6.263
170,351
+0.11(+1.74%)
Mar 26, 2018
6.176
6.200
6.148
6.156
223,565
+0.01(+0.19%)
Mar 23, 2018
6.228
6.228
6.136
6.144
131,097
-0.05(-0.83%)
Mar 22, 2018
6.240
6.246
6.188
6.196
181,908
-0.06(-0.95%)
Mar 21, 2018
6.244
6.287
6.236
6.255
199,358
+0.02(+0.25%)
Mar 20, 2018
6.327
6.339
6.240
6.240
279,438
-0.10(-1.56%)
Mar 19, 2018
6.406
6.428
6.327
6.339
152,291
-0.06(-0.93%)
Mar 16, 2018
6.378
6.414
6.359
6.398
128,457
-0.00(-0.06%)
Mar 15, 2018
6.430
6.430
6.375
6.402
220,047
-0.00(-0.06%)
Mar 14, 2018
6.371
6.394
6.348
6.406
330,075
+0.04(+0.62%)
Mar 13, 2018
6.387
6.416
6.367
6.367
238,661
-0.01(-0.18%)
Mar 12, 2018
6.367
6.418
6.312
6.379
225,699
+0.04(+0.68%)
Mar 09, 2018
6.292
6.355
6.278
6.336
199,876
+0.07(+1.19%)
Mar 08, 2018
6.230
6.281
6.194
6.261
135,251
+0.04(+0.63%)
Mar 07, 2018
6.234
6.163
6.222
121,781
+0.05(+0.89%)
Mar 06, 2018
6.206
6.210
6.151
6.167
272,506
-0.04(-0.57%)
Mar 05, 2018
6.214
6.218
6.175
6.202
272,090
-0.03(-0.50%)
Mar 02, 2018
6.214
6.249
6.198
6.234
164,757
+0.02(+0.25%)
Mar 01, 2018
6.245
6.269
6.206
6.218
147,318
-0.05(-0.81%)
Feb 28, 2018
6.296
6.296
6.261
6.269
147,423
-0.00(-0.06%)
Feb 27, 2018
6.355
6.355
6.269
6.273
177,780
-0.07(-1.11%)
Feb 26, 2018
6.300
6.348
6.285
6.343
168,117
+0.04(+0.56%)
Feb 23, 2018
6.273
6.308
6.269
6.308
177,163
+0.05(+0.75%)
Feb 22, 2018
6.245
6.275
6.245
6.261
233,198
+0.04(+0.63%)
Feb 21, 2018
6.202
6.285
6.202
6.222
103,188
+0.02(+0.38%)
Feb 20, 2018
6.261
6.269
6.198
6.198
165,488
-0.06(-0.94%)
Feb 16, 2018
6.257
6.257
6.257
0
-0.04(-0.68%)
Feb 15, 2018
6.226
6.312
6.218
6.300
177,324
+0.08(+1.32%)
Feb 14, 2018
6.214
6.226
6.179
6.218
149,873
-0.01(-0.19%)
Feb 13, 2018
6.226
6.265
6.214
6.230
119,021
-0.02(-0.31%)
Feb 12, 2018
6.245
6.256
6.132
6.249
283,143
+0.05(+0.82%)
Feb 09, 2018
6.245
6.273
6.139
6.198
354,659
-0.02(-0.32%)
Feb 08, 2018
6.347
6.351
6.218
6.218
280,229
-0.16(-2.46%)
Feb 07, 2018
6.262
6.301
6.254
6.375
476,548
+0.14(+2.30%)
Feb 06, 2018
5.995
6.247
5.990
6.231
259,398
+0.09(+1.45%)
Feb 05, 2018
6.196
6.223
6.076
6.142
338,360
-0.05(-0.88%)
Feb 02, 2018
6.266
6.282
6.196
6.196
243,163
-0.07(-1.18%)
Feb 01, 2018
6.305
6.344
6.262
6.270
214,258
-0.04(-0.62%)
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%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.