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 )

5.360 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 31, 2016 3.845 3.878 3.831 3.842 577,016 +0.02(+0.39%)
Mar 30, 2016 3.815 3.848 3.814 3.827 188,501 +0.04(+1.11%)
Mar 29, 2016 3.698 3.785 3.698 3.785 184,526 +0.07(+1.86%)
Mar 28, 2016 3.782 3.819 3.701 3.716 317,119 -0.07(-1.75%)
Mar 24, 2016 3.878 3.782 3.782 3.782 314,002 -0.12(-3.01%)
Mar 23, 2016 3.923 3.923 3.875 3.899 177,547 -0.02(-0.54%)
Mar 22, 2016 3.920 3.962 3.880 3.920 309,735 -0.01(-0.23%)
Mar 21, 2016 3.857 3.968 3.809 3.929 639,438 +0.11(+2.99%)
Mar 18, 2016 3.713 3.833 3.713 3.815 285,213 +0.11(+2.92%)
Mar 17, 2016 3.686 3.731 3.686 3.707 275,490 +0.05(+1.31%)
Mar 16, 2016 3.590 3.671 3.563 3.659 257,761 +0.08(+2.27%)
Mar 15, 2016 3.652 3.652 3.548 3.578 381,469 -0.09(-2.34%)
Mar 14, 2016 3.672 3.672 3.631 3.663 174,243 +0.00(+0.08%)
Mar 11, 2016 3.675 3.717 3.660 3.660 196,174 +0.01(+0.32%)
Mar 10, 2016 3.660 3.660 3.557 3.649 235,309 +0.04(+1.23%)
Mar 09, 2016 3.684 3.684 3.583 3.604 337,283 -0.05(-1.30%)
Mar 08, 2016 3.669 3.702 3.643 3.652 177,545 -0.04(-0.96%)
Mar 07, 2016 3.678 3.729 3.646 3.687 266,448 +0.01(+0.40%)
Mar 04, 2016 3.619 3.619 3.572 3.672 271,787 +0.07(+1.97%)
Mar 03, 2016 3.563 3.601 3.542 3.601 267,930 +0.03(+0.83%)
Mar 02, 2016 3.530 3.625 3.509 3.572 324,435 +0.05(+1.43%)
Mar 01, 2016 3.468 3.533 3.459 3.521 257,676 +0.06(+1.62%)
Feb 29, 2016 3.427 3.480 3.412 3.465 220,492 +0.03(+0.95%)
Feb 26, 2016 3.305 3.441 3.305 3.432 482,707 +0.12(+3.67%)
Feb 25, 2016 3.293 3.312 3.272 3.311 149,820 +0.02(+0.72%)
Feb 24, 2016 3.204 3.292 3.175 3.287 144,701 +0.04(+1.37%)
Feb 23, 2016 3.231 3.253 3.219 3.243 134,291 +0.00(+0.09%)
Feb 22, 2016 3.198 3.281 3.198 3.240 155,840 +0.07(+2.15%)
Feb 19, 2016 3.145 3.184 3.145 3.172 82,291 -0.00(-0.09%)
Feb 18, 2016 3.160 3.204 3.145 3.175 83,371 +0.02(+0.56%)
Feb 17, 2016 3.062 3.198 3.062 3.157 156,131 +0.11(+3.60%)
Feb 16, 2016 3.050 3.067 3.021 3.047 240,833 +0.01(+0.19%)
Feb 12, 2016 3.009 3.042 3.042 3.042 94,882 +0.04(+1.28%)
Feb 11, 2016 3.053 3.074 3.003 3.003 251,132 -0.07(-2.41%)
Feb 10, 2016 3.133 3.166 3.077 3.077 127,163 -0.04(-1.33%)
Feb 09, 2016 3.151 3.165 3.089 3.119 201,588 -0.06(-1.74%)
Feb 08, 2016 3.206 3.257 3.158 3.174 242,937 -0.06(-1.98%)
Feb 05, 2016 3.241 3.241 3.209 3.238 137,768 -0.01(-0.18%)
Feb 04, 2016 3.188 3.269 3.188 3.244 211,321 +0.07(+2.30%)
Feb 03, 2016 3.165 3.185 3.116 3.171 156,196 +0.03(+1.11%)
Feb 02, 2016 3.124 3.191 3.116 3.136 212,502 -0.06(-2.00%)
Feb 01, 2016 3.197 3.209 3.151 3.200 99,691 +0.01(+0.37%)
Jan 29, 2016 3.162 3.275 3.156 3.188 335,640 +0.02(+0.74%)
Jan 28, 2016 3.107 3.165 3.084 3.165 241,646 +0.10(+3.23%)
Jan 27, 2016 3.057 3.086 3.052 3.066 152,013 +0.01(+0.19%)
Jan 26, 2016 3.028 3.086 3.025 3.060 166,407 +0.03(+1.06%)
Jan 25, 2016 3.043 3.092 3.028 3.028 194,644 -0.01(-0.48%)
Jan 22, 2016 3.017 3.084 3.017 3.043 189,770 +0.06(+1.85%)
Jan 21, 2016 2.903 2.993 2.903 2.987 451,676 +0.08(+2.91%)
Jan 20, 2016 2.982 2.982 2.897 2.903 332,282 -0.10(-3.48%)
Jan 19, 2016 3.084 3.100 2.985 3.008 381,437 -0.06(-1.99%)
Jan 15, 2016 3.183 3.069 3.069 3.069 412,806 -0.14(-4.27%)
Jan 14, 2016 3.142 3.261 3.133 3.206 333,803 +0.06(+1.76%)
Jan 13, 2016 3.284 3.305 3.133 3.151 315,113 -0.13(-3.82%)
Jan 12, 2016 3.313 3.319 3.267 3.276 301,104 -0.04(-1.21%)
Jan 11, 2016 3.373 3.385 3.279 3.316 308,571 -0.07(-2.03%)
Jan 08, 2016 3.379 3.412 3.370 3.385 221,230 +0.01(+0.34%)
Jan 07, 2016 3.479 3.479 3.359 3.373 255,959 -0.13(-3.84%)
Jan 06, 2016 3.496 3.525 3.479 3.508 180,207 -0.02(-0.49%)
Jan 05, 2016 3.494 3.545 3.491 3.525 193,801 +0.04(+1.15%)
Jan 04, 2016 3.433 3.499 3.419 3.485 358,108 +0.03(+0.91%)
Dec 31, 2015 3.419 3.453 3.453 3.453 470,006 +0.04(+1.18%)
Dec 30, 2015 3.385 3.433 3.385 3.413 331,977 +0.03(+0.93%)
Dec 29, 2015 3.396 3.439 3.362 3.382 408,102 -0.00(-0.08%)
Dec 28, 2015 3.465 3.485 3.382 3.385 353,083 -0.09(-2.56%)
Dec 24, 2015 3.442 3.473 3.473 3.473 166,089 +0.03(+1.00%)
Dec 23, 2015 3.413 3.448 3.395 3.439 678,365 +0.03(+0.84%)
Dec 22, 2015 3.388 3.443 3.362 3.410 313,840 +0.01(+0.25%)
Dec 21, 2015 3.445 3.462 3.373 3.402 271,686 -0.01(-0.34%)
Dec 18, 2015 3.425 3.448 3.396 3.413 236,807 -0.01(-0.33%)
Dec 17, 2015 3.373 3.436 3.373 3.425 146,466 +0.05(+1.62%)
Dec 16, 2015 3.310 3.385 3.310 3.370 289,694 +0.07(+2.17%)
Dec 15, 2015 3.273 3.324 3.273 3.299 322,175 +0.02(+0.60%)
Dec 14, 2015 3.352 3.358 3.220 3.279 648,889 -0.09(-2.76%)
Dec 11, 2015 3.465 3.465 3.352 3.372 911,737 -0.11(-3.16%)
Dec 10, 2015 3.474 3.499 3.474 3.482 275,924 -0.01(-0.32%)
Dec 09, 2015 3.476 3.502 3.469 3.493 200,833 +0.01(+0.41%)
Dec 08, 2015 3.471 3.499 3.465 3.479 251,375 -0.01(-0.16%)
Dec 07, 2015 3.496 3.516 3.479 3.485 362,383 -0.06(-1.75%)
Dec 04, 2015 3.530 3.563 3.519 3.547 233,468 -0.01(-0.16%)
Dec 03, 2015 3.584 3.584 3.541 3.553 452,606 -0.02(-0.47%)
Dec 02, 2015 3.634 3.634 3.561 3.570 131,154 -0.07(-1.94%)
Dec 01, 2015 3.629 3.649 3.626 3.640 127,649 +0.01(+0.31%)
Nov 30, 2015 3.646 3.654 3.618 3.629 111,510 -0.02(-0.62%)
Nov 27, 2015 3.677 3.677 3.635 3.651 101,272 -0.03(-0.77%)
Nov 25, 2015 3.612 3.680 3.680 3.680 124,743 +0.05(+1.24%)
Nov 24, 2015 3.581 3.634 3.581 3.634 119,899 +0.04(+1.18%)
Nov 23, 2015 3.586 3.632 3.586 3.592 160,483 +0.00(+0.00%)
Nov 20, 2015 3.601 3.702 3.522 3.592 576,782 -0.02(-0.47%)
Nov 19, 2015 3.570 3.625 3.532 3.609 207,169 +0.05(+1.43%)
Nov 18, 2015 3.561 3.575 3.522 3.558 219,481 +0.00(+0.08%)
Nov 17, 2015 3.561 3.612 3.550 3.555 191,314 -0.02(-0.55%)
Nov 16, 2015 3.536 3.612 3.527 3.575 309,994 +0.03(+0.88%)
Nov 13, 2015 3.592 3.625 3.541 3.544 173,152 -0.06(-1.80%)
Nov 12, 2015 3.618 3.647 3.586 3.609 119,055 -0.01(-0.23%)
Nov 11, 2015 3.685 3.708 3.618 3.618 203,037 -0.07(-1.91%)
Nov 10, 2015 3.722 3.740 3.623 3.688 210,717 -0.02(-0.46%)
Nov 09, 2015 3.770 3.787 3.699 3.705 353,786 -0.10(-2.52%)
Nov 06, 2015 3.784 3.812 3.730 3.801 156,340 -0.01(-0.37%)
Nov 05, 2015 3.798 3.838 3.790 3.815 169,140 +0.04(+0.97%)
Nov 04, 2015 3.837 3.848 3.762 3.778 204,671 -0.05(-1.38%)
Nov 03, 2015 3.753 3.851 3.745 3.831 251,749 +0.07(+1.77%)
Nov 02, 2015 3.767 3.791 3.728 3.764 315,982 -0.01(-0.29%)
Oct 30, 2015 3.767 3.840 3.762 3.776 233,823 +0.02(+0.44%)
Oct 29, 2015 3.731 3.773 3.709 3.759 164,091 +0.01(+0.37%)
Oct 28, 2015 3.661 3.745 3.650 3.745 192,263 +0.07(+1.82%)
Oct 27, 2015 3.675 3.703 3.675 3.678 95,702 +0.00(+0.00%)
Oct 26, 2015 3.667 3.723 3.634 3.678 191,426 +0.01(+0.30%)
Oct 23, 2015 3.686 3.717 3.645 3.667 249,745 -0.04(-0.98%)
Oct 22, 2015 3.595 3.712 3.595 3.703 131,057 +0.10(+2.70%)
Oct 21, 2015 3.536 3.628 3.536 3.606 139,615 +0.06(+1.57%)
Oct 20, 2015 3.550 3.567 3.525 3.550 183,819 -0.03(-0.86%)
Oct 19, 2015 3.542 3.583 3.525 3.581 84,608 +0.04(+1.18%)
Oct 16, 2015 3.461 3.578 3.461 3.539 198,857 +0.09(+2.50%)
Oct 15, 2015 3.461 3.479 3.439 3.453 159,799 +0.01(+0.32%)
Oct 14, 2015 3.436 3.474 3.418 3.441 236,781 +0.01(+0.24%)
Oct 13, 2015 3.496 3.502 3.428 3.433 126,410 -0.08(-2.19%)
Oct 12, 2015 3.507 3.527 3.499 3.510 202,995 +0.00(+0.08%)
Oct 09, 2015 3.488 3.521 3.488 3.507 124,832 +0.03(+0.79%)
Oct 08, 2015 3.455 3.496 3.455 3.480 115,173 +0.02(+0.56%)
Oct 07, 2015 3.433 3.505 3.422 3.461 233,170 +0.04(+1.12%)
Oct 06, 2015 3.403 3.422 3.392 3.422 169,585 +0.02(+0.56%)
Oct 05, 2015 3.370 3.425 3.356 3.403 219,199 +0.00(+0.00%)
Oct 02, 2015 3.285 3.414 3.274 3.403 196,648 +0.10(+3.16%)
Oct 01, 2015 3.255 3.301 3.252 3.299 158,559 +0.03(+0.84%)
Sep 30, 2015 3.293 3.315 3.249 3.271 244,028 +0.01(+0.17%)
Sep 29, 2015 3.321 3.376 3.216 3.266 419,480 -0.07(-2.14%)
Sep 28, 2015 3.409 3.409 3.332 3.337 378,808 -0.09(-2.56%)
Sep 25, 2015 3.411 3.477 3.403 3.425 247,377 +0.01(+0.36%)
Sep 24, 2015 3.398 3.488 3.356 3.413 505,540 -0.04(-1.16%)
Sep 23, 2015 3.450 3.496 3.436 3.453 114,728 +0.01(+0.17%)
Sep 22, 2015 3.436 3.488 3.436 3.447 133,388 -0.03(-0.95%)
Sep 21, 2015 3.499 3.538 3.461 3.480 149,147 -0.02(-0.47%)
Sep 18, 2015 3.507 3.551 3.483 3.496 257,689 -0.04(-1.09%)
Sep 17, 2015 3.441 3.538 3.436 3.535 275,751 +0.09(+2.71%)
Sep 16, 2015 3.420 3.485 3.398 3.441 184,572 +0.04(+1.05%)
Sep 15, 2015 3.447 3.479 3.395 3.406 451,633 -0.06(-1.82%)
Sep 14, 2015 3.499 3.506 3.469 3.469 149,067 -0.03(-0.86%)
Sep 11, 2015 3.450 3.499 3.450 3.499 152,875 +0.05(+1.43%)
Sep 10, 2015 3.403 3.474 3.403 3.450 226,746 +0.05(+1.45%)
Sep 09, 2015 3.463 3.487 3.384 3.400 196,019 -0.05(-1.41%)
Sep 08, 2015 3.449 3.490 3.433 3.449 233,463 -0.01(-0.23%)
Sep 04, 2015 3.411 3.457 3.457 3.457 150,087 -0.01(-0.16%)
Sep 03, 2015 3.441 3.479 3.441 3.463 125,951 +0.02(+0.55%)
Sep 02, 2015 3.449 3.484 3.441 3.444 148,811 -0.02(-0.62%)
Sep 01, 2015 3.400 3.492 3.376 3.465 342,919 -0.02(-0.47%)
Aug 31, 2015 3.454 3.503 3.435 3.481 272,038 -0.01(-0.31%)
Aug 28, 2015 3.384 3.500 3.384 3.492 267,772 +0.08(+2.30%)
Aug 27, 2015 3.398 3.498 3.398 3.414 390,459 +0.07(+2.10%)
Aug 26, 2015 3.335 3.368 3.333 3.344 269,406 +0.10(+3.09%)
Aug 25, 2015 3.398 3.425 3.243 3.243 241,111 -0.07(-2.12%)
Aug 24, 2015 3.357 3.433 3.308 3.314 364,020 -0.15(-4.45%)
Aug 21, 2015 3.538 3.563 3.425 3.468 1,776,167 -0.08(-2.29%)
Aug 20, 2015 3.500 3.563 3.492 3.549 278,071 +0.01(+0.38%)
Aug 19, 2015 3.541 3.554 3.517 3.536 322,794 -0.02(-0.68%)
Aug 18, 2015 3.538 3.592 3.538 3.560 300,510 -0.01(-0.38%)
Aug 17, 2015 3.584 3.626 3.540 3.573 442,742 -0.04(-1.20%)
Aug 14, 2015 3.649 3.666 3.576 3.617 521,782 -0.04(-1.18%)
Aug 13, 2015 3.709 3.709 3.652 3.660 342,679 -0.04(-1.17%)
Aug 12, 2015 3.669 3.719 3.661 3.703 234,716 -0.00(-0.07%)
Aug 11, 2015 3.738 3.778 3.685 3.706 565,672 -0.04(-1.07%)
Aug 10, 2015 3.738 3.759 3.738 3.746 186,420 +0.01(+0.21%)
Aug 07, 2015 3.749 3.770 3.738 3.738 224,173 -0.02(-0.64%)
Aug 06, 2015 3.757 3.791 3.751 3.762 187,742 +0.00(+0.07%)
Aug 05, 2015 3.778 3.801 3.751 3.759 215,551 -0.01(-0.21%)
Aug 04, 2015 3.762 3.797 3.762 3.767 254,517 -0.01(-0.28%)
Aug 03, 2015 3.773 3.805 3.754 3.778 245,656 +0.01(+0.35%)
Jul 31, 2015 3.778 3.901 3.757 3.765 703,336 -0.00(-0.07%)
Jul 30, 2015 3.765 3.783 3.741 3.767 245,285 +0.01(+0.14%)
Jul 29, 2015 3.741 3.787 3.735 3.762 274,701 +0.01(+0.36%)
Jul 28, 2015 3.786 3.789 3.743 3.749 156,116 -0.03(-0.85%)
Jul 27, 2015 3.765 3.789 3.757 3.781 223,641 -0.02(-0.56%)
Jul 24, 2015 3.882 3.914 3.791 3.802 270,061 -0.11(-2.80%)
Jul 23, 2015 3.890 3.930 3.874 3.912 277,900 +0.03(+0.76%)
Jul 22, 2015 3.845 3.912 3.834 3.882 221,176 +0.04(+1.11%)
Jul 21, 2015 3.821 3.914 3.821 3.839 230,589 -0.00(-0.07%)
Jul 20, 2015 3.890 3.936 3.831 3.842 419,263 -0.06(-1.51%)
Jul 17, 2015 3.925 3.933 3.871 3.901 410,792 -0.03(-0.88%)
Jul 16, 2015 3.973 3.973 3.912 3.936 232,585 -0.03(-0.81%)
Jul 15, 2015 3.957 3.989 3.944 3.968 203,848 -0.01(-0.27%)
Jul 14, 2015 3.989 3.994 3.973 3.978 100,006 -0.01(-0.33%)
Jul 13, 2015 3.978 4.002 3.973 3.991 285,580 +0.01(+0.27%)
Jul 10, 2015 3.962 3.999 3.962 3.981 160,346 +0.03(+0.87%)
Jul 09, 2015 3.960 3.970 3.910 3.946 183,682 +0.00(+0.07%)
Jul 08, 2015 3.949 3.965 3.896 3.944 371,598 -0.05(-1.32%)
Jul 07, 2015 3.983 4.005 3.978 3.997 245,277 -0.01(-0.33%)
Jul 06, 2015 4.007 4.025 3.931 4.010 284,587 -0.03(-0.65%)
Jul 02, 2015 4.057 4.036 4.036 4.036 566,331 -0.03(-0.84%)
Jul 01, 2015 3.989 4.078 3.976 4.070 284,416 +0.11(+2.66%)
Jun 30, 2015 3.936 4.007 3.928 3.965 391,371 +0.04(+1.01%)
Jun 29, 2015 3.928 3.973 3.904 3.925 379,779 -0.04(-1.13%)
Jun 26, 2015 4.055 4.134 3.970 3.970 449,668 -0.10(-2.46%)
Jun 25, 2015 4.142 4.155 4.049 4.070 390,275 -0.07(-1.66%)
Jun 24, 2015 4.107 4.163 4.107 4.139 231,452 +0.02(+0.58%)
Jun 23, 2015 3.994 4.131 3.976 4.115 532,764 +0.12(+3.11%)
Jun 22, 2015 4.028 4.081 3.976 3.991 373,327 -0.01(-0.26%)
Jun 19, 2015 4.034 4.089 4.002 4.002 705,760 -0.04(-0.98%)
Jun 18, 2015 4.076 4.076 4.041 4.041 389,581 -0.03(-0.78%)
Jun 17, 2015 4.084 4.089 4.068 4.073 223,841 -0.00(-0.06%)
Jun 16, 2015 4.097 4.105 4.068 4.076 294,674 -0.03(-0.84%)
Jun 15, 2015 4.121 4.139 4.092 4.110 200,054 -0.04(-1.02%)
Jun 12, 2015 4.158 4.208 4.138 4.152 292,721 -0.02(-0.38%)
Jun 11, 2015 4.258 4.258 4.150 4.168 270,512 -0.09(-2.23%)
Jun 10, 2015 4.206 4.263 4.179 4.263 331,509 +0.08(+1.81%)
Jun 09, 2015 4.247 4.250 4.159 4.187 335,450 -0.04(-0.86%)
Jun 08, 2015 4.187 4.247 4.174 4.224 201,033 +0.02(+0.50%)
Jun 05, 2015 4.234 4.268 4.180 4.203 345,499 -0.07(-1.59%)
Jun 04, 2015 4.284 4.336 4.250 4.271 253,383 -0.03(-0.79%)
Jun 03, 2015 4.336 4.370 4.301 4.305 234,092 -0.04(-0.90%)
Jun 02, 2015 4.401 4.401 4.336 4.344 211,543 -0.05(-1.07%)
Jun 01, 2015 4.380 4.459 4.373 4.391 199,381 +0.00(+0.00%)
May 29, 2015 4.354 4.409 4.354 4.391 256,250 +0.05(+1.14%)
May 28, 2015 4.331 4.370 4.292 4.341 255,019 +0.00(+0.06%)
May 27, 2015 4.279 4.339 4.274 4.339 150,139 +0.06(+1.43%)
May 26, 2015 4.336 4.339 4.266 4.277 215,042 -0.04(-0.88%)
May 22, 2015 4.357 4.315 4.315 4.315 425,454 -0.04(-0.96%)
May 21, 2015 4.396 4.430 4.354 4.357 265,890 -0.05(-1.07%)
May 20, 2015 4.451 4.463 4.404 4.404 242,654 -0.06(-1.40%)
May 19, 2015 4.467 4.480 4.461 4.467 99,847 -0.01(-0.23%)
May 18, 2015 4.454 4.482 4.451 4.477 192,915 +0.03(+0.59%)
May 15, 2015 4.451 4.485 4.448 4.451 138,303 -0.02(-0.47%)
May 14, 2015 4.454 4.480 4.378 4.472 189,611 +0.01(+0.29%)
May 13, 2015 4.547 4.558 4.427 4.459 382,894 -0.06(-1.38%)
May 12, 2015 4.449 4.524 4.431 4.521 372,545 +0.04(+0.86%)
May 11, 2015 4.467 4.508 4.428 4.483 251,975 +0.02(+0.52%)
May 08, 2015 4.493 4.493 4.405 4.459 309,137 +0.01(+0.23%)
May 07, 2015 4.439 4.511 4.431 4.449 244,214 +0.02(+0.47%)
May 06, 2015 4.428 4.431 4.397 4.428 309,334 +0.03(+0.65%)
May 05, 2015 4.356 4.400 4.346 4.400 237,050 +0.05(+1.19%)
May 04, 2015 4.366 4.377 4.338 4.348 220,188 -0.02(-0.53%)
May 01, 2015 4.323 4.390 4.317 4.372 323,613 +0.03(+0.71%)
Apr 30, 2015 4.286 4.361 4.271 4.341 407,055 +0.05(+1.20%)
Apr 29, 2015 4.250 4.302 4.232 4.289 198,481 +0.02(+0.42%)
Apr 28, 2015 4.217 4.271 4.212 4.271 194,155 +0.05(+1.16%)
Apr 27, 2015 4.242 4.263 4.217 4.222 229,343 -0.01(-0.24%)
Apr 24, 2015 4.245 4.258 4.224 4.232 149,936 +0.00(+0.02%)
Apr 23, 2015 4.209 4.241 4.206 4.231 314,892 +0.02(+0.53%)
Apr 22, 2015 4.209 4.258 4.199 4.209 292,984 +0.00(+0.06%)
Apr 21, 2015 4.173 4.209 4.162 4.206 182,502 +0.03(+0.74%)
Apr 20, 2015 4.191 4.205 4.165 4.175 178,641 -0.01(-0.31%)
Apr 17, 2015 4.206 4.242 4.178 4.188 173,742 -0.03(-0.73%)
Apr 16, 2015 4.227 4.258 4.183 4.219 298,572 +0.01(+0.25%)
Apr 15, 2015 4.178 4.209 4.168 4.209 205,254 +0.03(+0.80%)
Apr 14, 2015 4.168 4.214 4.168 4.176 192,783 +0.01(+0.25%)
Apr 13, 2015 4.125 4.178 4.125 4.165 220,963 +0.03(+0.80%)
Apr 10, 2015 4.135 4.153 4.120 4.132 355,304 -0.01(-0.12%)
Apr 09, 2015 4.130 4.171 4.117 4.137 344,795 +0.03(+0.75%)
Apr 08, 2015 4.114 4.135 4.094 4.107 304,187 +0.03(+0.75%)
Apr 07, 2015 4.017 4.096 4.017 4.076 297,852 +0.02(+0.44%)
Apr 06, 2015 4.012 4.076 4.012 4.058 243,536 +0.06(+1.40%)
Apr 02, 2015 3.951 4.002 4.002 4.002 333,600 +0.04(+0.90%)
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.