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 )

5.610 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2012 4.678 4.697 4.639 4.697 177,428 -0.01(-0.18%)
May 30, 2012 4.678 4.723 4.643 4.705 176,952 +0.03(+0.58%)
May 29, 2012 4.676 4.717 4.670 4.678 93,475 +0.05(+0.99%)
May 25, 2012 4.678 4.701 4.615 4.632 186,518 -0.04(-0.76%)
May 24, 2012 4.653 4.738 4.636 4.668 255,972 +0.04(+0.76%)
May 23, 2012 4.678 4.678 4.630 4.632 316,727 -0.04(-0.76%)
May 22, 2012 4.668 4.701 4.593 4.668 290,305 +0.03(+0.63%)
May 21, 2012 4.657 4.736 4.578 4.639 188,207 +0.01(+0.31%)
May 18, 2012 4.676 4.736 4.572 4.624 282,043 -0.00(-0.09%)
May 17, 2012 4.863 4.863 4.609 4.628 331,187 -0.22(-4.63%)
May 16, 2012 4.857 4.871 4.838 4.853 163,945 -0.00(-0.09%)
May 15, 2012 4.909 4.918 4.828 4.857 208,797 -0.06(-1.31%)
May 14, 2012 4.973 4.973 4.905 4.921 199,548 -0.08(-1.62%)
May 11, 2012 5.050 5.087 4.956 5.002 315,404 -0.01(-0.29%)
May 10, 2012 5.083 5.133 4.986 5.017 162,833 -0.07(-1.31%)
May 09, 2012 5.087 5.104 5.031 5.083 183,837 -0.03(-0.53%)
May 08, 2012 5.094 5.114 5.008 5.110 205,303 +0.01(+0.12%)
May 07, 2012 5.008 5.108 5.008 5.104 150,554 +0.06(+1.15%)
May 04, 2012 5.083 5.102 5.033 5.046 255,587 -0.03(-0.57%)
May 03, 2012 5.060 5.087 5.049 5.075 188,442 +0.02(+0.37%)
May 02, 2012 5.071 5.081 5.046 5.056 156,337 -0.01(-0.25%)
May 01, 2012 5.087 5.117 5.056 5.069 155,418 +0.01(+0.12%)
Apr 30, 2012 5.100 5.135 5.060 5.062 275,123 -0.01(-0.16%)
Apr 27, 2012 5.017 5.071 4.975 5.071 167,015 +0.07(+1.46%)
Apr 26, 2012 4.934 5.021 4.929 4.998 223,867 +0.06(+1.26%)
Apr 25, 2012 4.944 4.963 4.921 4.936 293,288 +0.00(+0.04%)
Apr 24, 2012 5.015 5.015 4.919 4.934 356,069 -0.05(-0.96%)
Apr 23, 2012 4.967 4.998 4.944 4.981 196,704 +0.03(+0.67%)
Apr 20, 2012 4.986 5.027 4.944 4.948 339,097 -0.00(-0.08%)
Apr 19, 2012 4.950 4.984 4.946 4.952 217,540 +0.02(+0.38%)
Apr 18, 2012 4.946 4.961 4.915 4.934 237,182 -0.05(-0.96%)
Apr 17, 2012 5.019 5.019 4.959 4.981 208,753 -0.03(-0.54%)
Apr 16, 2012 5.035 5.048 4.967 5.008 261,900 -0.00(-0.08%)
Apr 13, 2012 5.046 5.058 4.988 5.013 174,406 -0.03(-0.66%)
Apr 12, 2012 5.008 5.065 4.977 5.046 134,833 +0.06(+1.29%)
Apr 11, 2012 5.027 5.056 4.981 4.981 189,207 -0.04(-0.75%)
Apr 10, 2012 5.060 5.060 4.956 5.019 195,679 +0.00(+0.00%)
Apr 09, 2012 5.092 5.092 4.986 5.019 141,055 +0.04(+0.73%)
Apr 05, 2012 5.040 5.069 4.961 4.982 178,958 -0.00(-0.02%)
Apr 04, 2012 5.002 5.025 4.961 4.984 212,925 -0.05(-0.91%)
Apr 03, 2012 5.083 5.083 4.998 5.029 259,004 -0.06(-1.22%)
Apr 02, 2012 5.112 5.112 5.060 5.092 206,867 -0.02(-0.37%)
Mar 30, 2012 5.173 5.173 5.077 5.110 128,342 -0.02(-0.45%)
Mar 29, 2012 5.112 5.152 5.089 5.133 309,692 +0.03(+0.61%)
Mar 28, 2012 5.071 5.133 5.054 5.102 293,616 +0.04(+0.86%)
Mar 27, 2012 5.102 5.108 4.991 5.058 339,300 -0.04(-0.86%)
Mar 26, 2012 5.112 5.164 5.004 5.102 176,687 +0.01(+0.27%)
Mar 23, 2012 4.988 5.098 4.961 5.088 228,145 +0.11(+2.19%)
Mar 22, 2012 4.959 4.981 4.905 4.979 279,117 +0.03(+0.55%)
Mar 21, 2012 4.967 4.998 4.905 4.952 511,213 +0.01(+0.29%)
Mar 20, 2012 4.938 4.954 4.896 4.938 261,607 -0.02(-0.34%)
Mar 19, 2012 4.967 4.967 4.919 4.954 145,833 -0.00(-0.04%)
Mar 16, 2012 5.031 5.031 4.940 4.956 281,644 -0.04(-0.87%)
Mar 15, 2012 5.000 5.004 4.942 5.000 160,909 +0.01(+0.28%)
Mar 14, 2012 5.054 5.054 4.956 4.986 230,806 -0.04(-0.86%)
Mar 13, 2012 4.936 5.029 4.936 5.029 360,659 +0.08(+1.71%)
Mar 12, 2012 5.023 5.023 4.894 4.944 591,658 -0.06(-1.20%)
Mar 09, 2012 5.046 5.054 4.977 5.004 270,971 -0.00(-0.04%)
Mar 08, 2012 5.029 5.056 4.996 5.006 328,184 +0.01(+0.21%)
Mar 07, 2012 4.923 5.006 4.923 4.996 543,607 -0.00(-0.04%)
Mar 06, 2012 5.073 5.077 4.946 4.998 330,547 -0.06(-1.23%)
Mar 05, 2012 5.092 5.116 5.008 5.060 443,953 -0.03(-0.53%)
Mar 02, 2012 5.148 5.151 5.057 5.087 291,941 -0.06(-1.17%)
Mar 01, 2012 5.175 5.195 5.112 5.148 364,119 -0.01(-0.12%)
Feb 29, 2012 5.133 5.179 5.130 5.154 276,841 -0.00(-0.08%)
Feb 28, 2012 5.104 5.171 5.083 5.158 253,095 +0.06(+1.17%)
Feb 27, 2012 5.119 5.121 5.060 5.099 456,238 -0.02(-0.39%)
Feb 24, 2012 5.171 5.171 5.075 5.119 468,874 -0.03(-0.61%)
Feb 23, 2012 5.069 5.173 5.069 5.150 702,067 +0.10(+1.89%)
Feb 22, 2012 5.060 5.110 5.042 5.054 685,625 -0.03(-0.61%)
Feb 21, 2012 5.183 5.191 5.031 5.085 398,216 -0.09(-1.73%)
Feb 17, 2012 5.183 5.191 5.133 5.175 254,081 +0.01(+0.12%)
Feb 16, 2012 5.125 5.168 5.081 5.168 548,809 +0.04(+0.85%)
Feb 15, 2012 5.137 5.154 5.083 5.125 330,542 +0.02(+0.45%)
Feb 14, 2012 5.092 5.131 5.054 5.102 265,894 -0.01(-0.28%)
Feb 13, 2012 5.123 5.139 5.046 5.117 237,519 +0.00(+0.04%)
Feb 10, 2012 5.069 5.141 5.069 5.114 294,159 +0.02(+0.37%)
Feb 09, 2012 5.050 5.102 4.990 5.096 329,705 +0.04(+0.82%)
Feb 08, 2012 5.100 5.106 5.050 5.054 168,516 -0.04(-0.69%)
Feb 07, 2012 5.023 5.117 5.008 5.089 145,573 +0.04(+0.74%)
Feb 06, 2012 5.071 5.077 5.033 5.052 169,613 -0.01(-0.25%)
Feb 03, 2012 5.121 5.121 4.961 5.065 249,519 +0.01(+0.16%)
Feb 02, 2012 5.050 5.135 5.008 5.056 268,959 -0.01(-0.25%)
Feb 01, 2012 5.019 5.087 5.008 5.069 287,726 +0.06(+1.16%)
Jan 31, 2012 5.019 5.044 4.969 5.011 308,220 +0.04(+0.79%)
Jan 30, 2012 5.021 5.040 4.909 4.971 345,160 -0.04(-0.75%)
Jan 27, 2012 4.988 5.060 4.975 5.008 194,144 +0.02(+0.42%)
Jan 26, 2012 4.913 4.988 4.896 4.988 336,225 +0.13(+2.72%)
Jan 25, 2012 4.805 4.927 4.695 4.856 220,071 +0.02(+0.37%)
Jan 24, 2012 4.844 4.925 4.828 4.838 305,029 -0.00(-0.04%)
Jan 23, 2012 4.747 4.846 4.747 4.840 217,804 +0.05(+1.09%)
Jan 20, 2012 4.778 4.880 4.730 4.788 281,004 +0.03(+0.61%)
Jan 19, 2012 4.794 4.905 4.709 4.759 356,666 -0.04(-0.74%)
Jan 18, 2012 4.722 4.794 4.676 4.794 147,647 +0.06(+1.36%)
Jan 17, 2012 4.763 4.763 4.657 4.730 152,474 -0.00(-0.09%)
Jan 13, 2012 4.736 4.755 4.690 4.734 144,803 +0.01(+0.18%)
Jan 12, 2012 4.666 4.726 4.628 4.726 187,783 +0.05(+1.02%)
Jan 11, 2012 4.726 4.742 4.628 4.678 211,039 -0.08(-1.75%)
Jan 10, 2012 4.630 4.761 4.578 4.761 267,785 +0.11(+2.32%)
Jan 09, 2012 4.643 4.682 4.616 4.653 134,482 +0.04(+0.77%)
Jan 06, 2012 4.607 4.639 4.588 4.618 224,228 +0.05(+1.14%)
Jan 05, 2012 4.549 4.641 4.516 4.566 214,066 +0.01(+0.27%)
Jan 04, 2012 4.510 4.590 4.468 4.553 151,092 +0.21(+4.93%)
Dec 30, 2011 4.314 4.362 4.314 4.339 405,896 +0.03(+0.67%)
Dec 29, 2011 4.291 4.364 4.285 4.310 483,377 +0.01(+0.19%)
Dec 28, 2011 4.406 4.406 4.281 4.302 451,801 -0.08(-1.80%)
Dec 27, 2011 4.412 4.431 4.381 4.381 303,855 -0.01(-0.19%)
Dec 23, 2011 4.377 4.424 4.364 4.389 525,370 -0.04(-0.85%)
Dec 21, 2011 4.535 4.580 4.406 4.427 470,616 -0.12(-2.65%)
Dec 20, 2011 4.618 4.618 4.533 4.547 502,562 -0.07(-1.49%)
Dec 19, 2011 4.616 4.647 4.614 4.616 292,668 +0.00(+0.00%)
Dec 16, 2011 4.649 4.655 4.614 4.616 378,560 -0.01(-0.31%)
Dec 15, 2011 4.730 4.730 4.622 4.630 226,124 -0.09(-1.85%)
Dec 14, 2011 4.705 4.769 4.697 4.717 152,368 +0.02(+0.40%)
Dec 13, 2011 4.763 4.809 4.651 4.699 249,553 -0.08(-1.61%)
Dec 12, 2011 4.711 4.786 4.705 4.776 254,668 -0.00(-0.09%)
Dec 09, 2011 4.794 4.811 4.780 4.780 167,559 +0.00(+0.00%)
Dec 08, 2011 4.701 4.801 4.680 4.780 173,670 +0.08(+1.72%)
Dec 07, 2011 4.732 4.736 4.684 4.699 287,957 -0.01(-0.22%)
Dec 06, 2011 4.724 4.737 4.690 4.709 220,980 +0.01(+0.27%)
Dec 05, 2011 4.668 4.738 4.668 4.697 297,013 -0.01(-0.22%)
Dec 02, 2011 4.663 4.738 4.663 4.707 137,610 +0.04(+0.82%)
Dec 01, 2011 4.676 4.682 4.620 4.669 1,302,897 +0.02(+0.38%)
Nov 30, 2011 4.738 4.738 4.634 4.651 412,041 -0.02(-0.52%)
Nov 29, 2011 4.684 4.726 4.651 4.675 249,365 +0.02(+0.48%)
Nov 28, 2011 4.738 4.738 4.576 4.653 128,352 +0.01(+0.27%)
Nov 25, 2011 4.701 4.738 4.624 4.641 89,890 -0.03(-0.71%)
Nov 23, 2011 4.713 4.728 4.630 4.674 177,351 -0.06(-1.36%)
Nov 22, 2011 4.807 4.818 4.732 4.738 244,645 -0.08(-1.64%)
Nov 21, 2011 4.880 4.882 4.757 4.817 241,974 -0.09(-1.82%)
Nov 18, 2011 4.946 4.969 4.859 4.907 128,217 +0.05(+1.07%)
Nov 17, 2011 4.896 4.905 4.851 4.855 190,901 -0.06(-1.14%)
Nov 16, 2011 4.911 4.911 4.884 4.911 106,501 +0.01(+0.25%)
Nov 15, 2011 4.836 4.911 4.785 4.898 173,396 +0.02(+0.38%)
Nov 14, 2011 4.801 4.905 4.801 4.880 158,392 +0.09(+1.78%)
Nov 11, 2011 4.803 4.832 4.688 4.794 135,959 +0.00(+0.09%)
Nov 10, 2011 4.738 4.819 4.697 4.790 164,725 +0.14(+2.90%)
Nov 09, 2011 4.799 4.799 4.655 4.655 222,323 -0.14(-2.99%)
Nov 08, 2011 4.925 4.925 4.784 4.799 320,904 -0.10(-2.12%)
Nov 07, 2011 5.060 5.060 4.873 4.902 198,677 -0.14(-2.72%)
Nov 04, 2011 4.988 5.040 4.942 5.040 102,031 +0.05(+1.04%)
Nov 03, 2011 4.946 5.027 4.886 4.988 85,521 +0.10(+2.09%)
Nov 02, 2011 4.990 5.058 4.875 4.886 116,548 -0.07(-1.32%)
Nov 01, 2011 4.977 5.008 4.896 4.951 199,437 -0.03(-0.53%)
Oct 31, 2011 5.015 5.052 4.938 4.978 181,927 +0.01(+0.26%)
Oct 28, 2011 4.934 4.981 4.886 4.965 115,764 +0.08(+1.62%)
Oct 27, 2011 5.083 5.083 4.878 4.886 246,782 -0.11(-2.29%)
Oct 26, 2011 4.863 5.000 4.738 5.000 216,077 +0.18(+3.80%)
Oct 25, 2011 4.801 4.857 4.755 4.817 240,516 +0.05(+1.05%)
Oct 24, 2011 4.751 4.801 4.707 4.767 148,432 +0.04(+0.92%)
Oct 21, 2011 4.753 4.753 4.674 4.724 111,279 -0.00(-0.09%)
Oct 20, 2011 4.676 4.728 4.616 4.728 137,489 +0.10(+2.25%)
Oct 19, 2011 4.782 4.801 4.593 4.624 190,266 -0.16(-3.31%)
Oct 18, 2011 4.742 4.861 4.680 4.782 252,267 +0.09(+1.82%)
Oct 17, 2011 4.751 4.826 4.690 4.697 106,390 -0.13(-2.63%)
Oct 14, 2011 4.880 4.902 4.770 4.823 156,463 +0.05(+1.04%)
Oct 13, 2011 4.747 4.840 4.699 4.774 203,181 -0.01(-0.30%)
Oct 12, 2011 4.905 4.967 4.780 4.788 170,788 +0.00(+0.09%)
Oct 11, 2011 4.751 4.838 4.751 4.784 119,767 -0.04(-0.78%)
Oct 10, 2011 4.690 4.866 4.508 4.821 174,969 +0.21(+4.51%)
Oct 07, 2011 4.695 4.695 4.568 4.613 89,298 -0.01(-0.14%)
Oct 06, 2011 4.589 4.655 4.540 4.620 224,170 -0.00(-0.02%)
Oct 05, 2011 4.541 4.659 4.460 4.621 169,522 +0.12(+2.65%)
Oct 04, 2011 4.624 4.624 4.269 4.501 254,038 -0.07(-1.46%)
Oct 03, 2011 4.651 4.654 4.514 4.568 174,406 -0.08(-1.79%)
Sep 30, 2011 4.755 4.755 4.576 4.651 171,952 -0.07(-1.45%)
Sep 29, 2011 4.688 4.778 4.688 4.720 147,387 +0.04(+0.93%)
Sep 28, 2011 4.595 4.778 4.553 4.676 114,618 +0.04(+0.85%)
Sep 27, 2011 4.636 5.154 4.574 4.636 340,108 +0.09(+2.06%)
Sep 26, 2011 4.728 5.069 4.447 4.543 351,825 -0.11(-2.45%)
Sep 23, 2011 4.780 4.780 4.639 4.657 160,379 -0.08(-1.67%)
Sep 22, 2011 4.830 4.923 4.736 4.736 412,998 -0.15(-3.02%)
Sep 21, 2011 4.927 4.927 4.784 4.884 205,505 -0.02(-0.37%)
Sep 20, 2011 4.963 4.979 4.857 4.902 295,550 -0.08(-1.59%)
Sep 19, 2011 4.977 5.000 4.902 4.981 100,626 -0.00(-0.08%)
Sep 16, 2011 4.894 4.986 4.888 4.986 166,659 +0.06(+1.27%)
Sep 15, 2011 4.915 4.946 4.847 4.923 224,247 +0.03(+0.59%)
Sep 14, 2011 4.950 4.950 4.873 4.894 192,441 -0.03(-0.53%)
Sep 13, 2011 4.969 4.969 4.874 4.920 151,858 -0.04(-0.89%)
Sep 12, 2011 4.873 4.988 4.873 4.965 181,480 +0.04(+0.89%)
Sep 09, 2011 5.092 5.150 4.821 4.921 296,493 -0.14(-2.75%)
Sep 08, 2011 5.104 5.110 5.022 5.060 333,342 -0.06(-1.10%)
Sep 07, 2011 5.160 5.164 5.062 5.117 302,878 -0.03(-0.53%)
Sep 06, 2011 5.089 5.144 5.013 5.144 162,405 +0.04(+0.77%)
Sep 02, 2011 5.073 5.144 4.988 5.104 159,547 +0.02(+0.49%)
Sep 01, 2011 5.071 5.150 5.044 5.079 237,971 -0.00(-0.04%)
Aug 31, 2011 5.067 5.191 5.056 5.081 374,383 +0.02(+0.37%)
Aug 30, 2011 5.071 5.092 5.038 5.062 173,771 -0.03(-0.61%)
Aug 29, 2011 5.077 5.098 5.031 5.094 163,618 +0.09(+1.79%)
Aug 26, 2011 4.929 5.037 4.888 5.004 280,022 +0.09(+1.75%)
Aug 25, 2011 4.973 5.098 4.821 4.918 495,527 -0.09(-1.80%)
Aug 24, 2011 4.988 5.008 4.884 5.008 430,398 +0.01(+0.17%)
Aug 23, 2011 4.965 5.029 4.965 5.000 216,823 +0.02(+0.33%)
Aug 22, 2011 5.069 5.069 4.967 4.984 208,484 -0.02(-0.36%)
Aug 19, 2011 5.060 5.089 4.936 5.001 231,485 -0.06(-1.17%)
Aug 18, 2011 5.054 5.098 4.892 5.060 394,391 -0.05(-1.06%)
Aug 17, 2011 5.067 5.149 5.021 5.114 269,609 +0.09(+1.78%)
Aug 16, 2011 5.002 5.042 4.956 5.025 213,772 +0.04(+0.79%)
Aug 15, 2011 4.888 5.006 4.888 4.986 195,203 +0.09(+1.91%)
Aug 12, 2011 4.894 5.019 4.853 4.892 234,838 -0.05(-0.93%)
Aug 11, 2011 4.794 4.965 4.763 4.938 458,721 +0.15(+3.17%)
Aug 10, 2011 4.913 4.965 4.761 4.786 481,317 -0.17(-3.44%)
Aug 09, 2011 4.780 4.998 4.853 4.956 294,520 +0.19(+3.92%)
Aug 08, 2011 4.780 4.994 4.601 4.769 851,885 -0.31(-6.17%)
Aug 05, 2011 5.060 5.100 4.988 5.083 293,755 +0.01(+0.29%)
Aug 04, 2011 5.079 5.096 5.019 5.069 504,997 -0.03(-0.65%)
Aug 03, 2011 5.158 5.168 5.081 5.102 180,368 -0.02(-0.37%)
Aug 02, 2011 5.173 5.173 5.102 5.121 368,248 -0.05(-1.00%)
Aug 01, 2011 5.011 5.175 5.011 5.173 699,791 +0.06(+1.26%)
Jul 29, 2011 5.092 5.141 5.038 5.108 510,646 -0.02(-0.45%)
Jul 28, 2011 5.141 5.168 5.073 5.131 219,253 +0.03(+0.51%)
Jul 27, 2011 5.131 5.131 5.081 5.105 270,105 -0.04(-0.71%)
Jul 26, 2011 5.050 5.403 5.050 5.141 306,771 +0.05(+0.99%)
Jul 25, 2011 5.117 5.166 5.071 5.091 256,545 -0.01(-0.21%)
Jul 22, 2011 5.104 5.123 5.087 5.102 178,953 +0.01(+0.20%)
Jul 21, 2011 5.129 5.129 5.075 5.092 247,022 +0.00(+0.00%)
Jul 20, 2011 5.185 5.185 5.073 5.092 169,594 -0.00(-0.08%)
Jul 19, 2011 5.129 5.185 5.056 5.096 269,537 +0.04(+0.70%)
Jul 18, 2011 5.121 5.121 5.006 5.060 362,483 -0.04(-0.81%)
Jul 15, 2011 5.079 5.106 5.070 5.102 156,775 +0.05(+0.90%)
Jul 14, 2011 5.079 5.079 5.021 5.056 217,742 +0.01(+0.16%)
Jul 13, 2011 5.092 5.112 5.008 5.048 354,019 -0.00(-0.04%)
Jul 12, 2011 5.052 5.083 4.994 5.050 210,909 -0.00(-0.04%)
Jul 11, 2011 5.081 5.083 5.011 5.052 337,312 +0.01(+0.12%)
Jul 08, 2011 5.050 5.083 4.998 5.046 755,330 -0.04(-0.74%)
Jul 07, 2011 5.129 5.139 5.083 5.083 234,992 +0.01(+0.29%)
Jul 06, 2011 5.112 5.152 5.040 5.069 161,193 -0.06(-1.21%)
Jul 05, 2011 5.139 5.195 5.071 5.131 292,879 -0.02(-0.32%)
Jul 01, 2011 5.156 5.195 5.077 5.148 429,060 -0.01(-0.20%)
Jun 30, 2011 5.183 5.183 5.112 5.158 343,967 -0.01(-0.20%)
Jun 29, 2011 5.173 5.183 5.150 5.168 204,904 +0.02(+0.48%)
Jun 28, 2011 5.185 5.187 5.065 5.144 223,295 -0.01(-0.12%)
Jun 27, 2011 5.123 5.185 5.112 5.150 357,002 +0.03(+0.53%)
Jun 24, 2011 5.075 5.123 5.040 5.123 350,694 +0.03(+0.53%)
Jun 23, 2011 5.035 5.098 5.035 5.096 181,792 +0.01(+0.29%)
Jun 22, 2011 5.067 5.121 5.008 5.081 222,717 +0.04(+0.78%)
Jun 21, 2011 4.940 5.042 4.940 5.042 367,305 +0.08(+1.55%)
Jun 20, 2011 4.973 4.977 4.953 4.965 246,623 -0.04(-0.83%)
Jun 17, 2011 4.977 5.008 4.940 5.006 158,310 +0.06(+1.30%)
Jun 16, 2011 5.083 5.121 4.917 4.942 382,688 -0.17(-3.25%)
Jun 15, 2011 5.185 5.187 5.042 5.108 324,724 -0.08(-1.56%)
Jun 14, 2011 5.164 5.191 5.146 5.189 256,959 +0.04(+0.68%)
Jun 13, 2011 5.152 5.173 5.117 5.154 236,980 +0.02(+0.45%)
Jun 10, 2011 5.123 5.156 5.092 5.131 238,274 +0.02(+0.37%)
Jun 09, 2011 5.164 5.177 5.092 5.112 488,242 -0.07(-1.32%)
Jun 08, 2011 5.135 5.191 5.129 5.181 189,881 +0.01(+0.26%)
Jun 07, 2011 5.200 5.200 5.166 5.167 232,543 -0.01(-0.14%)
Jun 06, 2011 5.210 5.210 5.175 5.175 254,885 -0.03(-0.64%)
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.