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 UNCHANGED
Streaming Delayed 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, 2017 5.834 5.883 5.823 5.865 158,791 +0.03(+0.48%)
May 30, 2017 5.841 5.876 5.837 5.837 115,768 -0.01(-0.18%)
May 26, 2017 5.830 5.867 5.827 5.848 136,909 +0.02(+0.30%)
May 25, 2017 5.798 5.841 5.798 5.830 243,150 +0.00(+0.06%)
May 24, 2017 5.798 5.830 5.788 5.827 157,435 +0.04(+0.61%)
May 23, 2017 5.756 5.802 5.725 5.791 193,522 +0.05(+0.79%)
May 22, 2017 5.728 5.803 5.725 5.746 174,183 +0.02(+0.37%)
May 19, 2017 5.721 5.781 5.721 5.725 176,791 +0.00(+0.06%)
May 18, 2017 5.753 5.774 5.626 5.721 619,814 -0.07(-1.27%)
May 17, 2017 5.813 5.841 5.777 5.795 277,107 -0.04(-0.66%)
May 16, 2017 5.827 5.865 5.827 5.834 226,833 +0.02(+0.30%)
May 15, 2017 5.813 5.834 5.798 5.816 305,828 +0.01(+0.24%)
May 12, 2017 5.774 5.827 5.760 5.802 273,403 +0.03(+0.49%)
May 11, 2017 5.809 5.814 5.746 5.774 275,595 -0.01(-0.12%)
May 10, 2017 5.753 5.791 5.753 5.781 230,522 +0.02(+0.42%)
May 09, 2017 5.764 5.774 5.750 5.757 283,146 +0.00(+0.00%)
May 08, 2017 5.715 5.767 5.715 5.757 312,143 +0.02(+0.42%)
May 05, 2017 5.698 5.764 5.687 5.732 335,957 +0.05(+0.79%)
May 04, 2017 5.767 5.767 5.663 5.687 479,476 -0.07(-1.27%)
May 03, 2017 5.784 5.786 5.736 5.760 311,355 -0.01(-0.24%)
May 02, 2017 5.743 5.774 5.715 5.774 216,473 +0.04(+0.67%)
May 01, 2017 5.698 5.743 5.698 5.736 213,672 +0.04(+0.67%)
Apr 28, 2017 5.694 5.711 5.663 5.698 220,531 +0.00(+0.06%)
Apr 27, 2017 5.666 5.694 5.663 5.694 223,225 +0.02(+0.43%)
Apr 26, 2017 5.698 5.715 5.666 5.670 247,948 -0.04(-0.67%)
Apr 25, 2017 5.791 5.791 5.704 5.708 344,552 -0.03(-0.61%)
Apr 24, 2017 5.788 5.798 5.732 5.743 188,189 +0.04(+0.67%)
Apr 21, 2017 5.729 5.736 5.701 5.704 295,869 +0.01(+0.18%)
Apr 20, 2017 5.680 5.715 5.680 5.694 203,370 +0.03(+0.61%)
Apr 19, 2017 5.673 5.689 5.649 5.659 173,702 +0.00(+0.00%)
Apr 18, 2017 5.628 5.711 5.621 5.659 139,161 +0.03(+0.56%)
Apr 17, 2017 5.618 5.632 5.600 5.628 124,193 +0.03(+0.50%)
Apr 13, 2017 5.649 5.649 5.513 5.600 270,797 -0.02(-0.43%)
Apr 12, 2017 5.649 5.672 5.611 5.625 255,070 -0.03(-0.61%)
Apr 11, 2017 5.597 5.666 5.573 5.659 503,181 +0.07(+1.17%)
Apr 10, 2017 5.580 5.604 5.563 5.594 317,775 +0.02(+0.37%)
Apr 07, 2017 5.536 5.573 5.527 5.573 308,308 +0.06(+1.12%)
Apr 06, 2017 5.525 5.577 5.505 5.512 322,341 -0.02(-0.31%)
Apr 05, 2017 5.518 5.549 5.518 5.529 219,697 +0.02(+0.31%)
Apr 04, 2017 5.505 5.518 5.477 5.512 261,709 +0.01(+0.12%)
Apr 03, 2017 5.488 5.508 5.477 5.505 285,401 +0.07(+1.26%)
Mar 31, 2017 5.429 5.494 5.429 5.436 177,460 +0.00(+0.06%)
Mar 30, 2017 5.481 5.484 5.429 5.433 366,577 -0.04(-0.75%)
Mar 29, 2017 5.481 5.518 5.470 5.474 197,573 -0.01(-0.19%)
Mar 28, 2017 5.494 5.522 5.484 5.484 185,245 -0.01(-0.19%)
Mar 27, 2017 5.481 5.515 5.470 5.494 193,487 -0.00(-0.06%)
Mar 24, 2017 5.498 5.522 5.494 5.498 205,981 +0.01(+0.19%)
Mar 23, 2017 5.453 5.512 5.439 5.488 392,914 +0.05(+1.01%)
Mar 22, 2017 5.405 5.446 5.405 5.433 116,235 +0.02(+0.32%)
Mar 21, 2017 5.457 5.481 5.408 5.415 185,106 -0.04(-0.76%)
Mar 20, 2017 5.443 5.481 5.437 5.457 266,511 +0.02(+0.38%)
Mar 17, 2017 5.433 5.503 5.402 5.436 396,977 -0.01(-0.19%)
Mar 16, 2017 5.498 5.498 5.412 5.446 287,115 -0.05(-0.94%)
Mar 15, 2017 5.335 5.498 5.335 5.498 534,660 +0.15(+2.73%)
Mar 14, 2017 5.335 5.360 5.304 5.352 197,948 +0.00(+0.00%)
Mar 13, 2017 5.304 5.403 5.304 5.352 328,628 +0.01(+0.19%)
Mar 10, 2017 5.192 5.382 5.192 5.342 442,174 +0.15(+2.88%)
Mar 09, 2017 5.365 5.381 5.189 5.192 770,658 -0.19(-3.54%)
Mar 08, 2017 5.460 5.460 5.372 5.382 262,369 -0.07(-1.25%)
Mar 07, 2017 5.420 5.457 5.413 5.450 177,959 +0.03(+0.50%)
Mar 06, 2017 5.382 5.430 5.369 5.423 181,037 +0.05(+0.88%)
Mar 03, 2017 5.331 5.400 5.315 5.375 205,146 +0.04(+0.83%)
Mar 02, 2017 5.369 5.377 5.328 5.331 204,846 -0.04(-0.76%)
Mar 01, 2017 5.399 5.399 5.342 5.372 256,966 -0.00(-0.06%)
Feb 28, 2017 5.379 5.384 5.362 5.375 97,657 +0.00(+0.00%)
Feb 27, 2017 5.325 5.375 5.325 5.375 205,226 +0.02(+0.44%)
Feb 24, 2017 5.311 5.365 5.301 5.352 279,645 +0.00(+0.00%)
Feb 23, 2017 5.335 5.382 5.333 5.352 258,055 +0.04(+0.83%)
Feb 22, 2017 5.274 5.311 5.274 5.308 154,250 +0.02(+0.32%)
Feb 21, 2017 5.314 5.325 5.267 5.291 321,668 -0.01(-0.19%)
Feb 17, 2017 5.301 5.301 5.301 0 -0.03(-0.64%)
Feb 16, 2017 5.362 5.362 5.308 5.335 215,959 -0.02(-0.32%)
Feb 15, 2017 5.325 5.374 5.325 5.352 168,485 +0.00(+0.00%)
Feb 14, 2017 5.328 5.362 5.321 5.352 199,219 +0.01(+0.25%)
Feb 13, 2017 5.328 5.359 5.304 5.338 168,506 +0.04(+0.71%)
Feb 10, 2017 5.287 5.345 5.284 5.301 216,603 +0.03(+0.65%)
Feb 09, 2017 5.260 5.311 5.257 5.267 228,943 +0.01(+0.13%)
Feb 08, 2017 5.284 5.291 5.253 5.260 237,595 -0.03(-0.64%)
Feb 07, 2017 5.223 5.324 5.223 5.294 439,799 +0.05(+1.03%)
Feb 06, 2017 5.237 5.276 5.210 5.240 453,204 +0.00(+0.06%)
Feb 03, 2017 5.244 5.257 5.220 5.237 251,108 +0.00(+0.06%)
Feb 02, 2017 5.223 5.257 5.200 5.233 396,236 +0.00(+0.00%)
Feb 01, 2017 5.247 5.247 5.200 5.233 308,761 +0.00(+0.00%)
Jan 31, 2017 5.190 5.260 5.180 5.233 401,095 +0.02(+0.39%)
Jan 30, 2017 5.170 5.223 5.143 5.213 388,731 +0.05(+0.91%)
Jan 27, 2017 5.129 5.180 5.123 5.166 236,542 +0.04(+0.79%)
Jan 26, 2017 5.143 5.180 5.115 5.126 358,836 +0.01(+0.26%)
Jan 25, 2017 5.156 5.156 5.109 5.113 154,407 -0.03(-0.52%)
Jan 24, 2017 5.139 5.170 5.116 5.139 300,913 -0.02(-0.33%)
Jan 23, 2017 5.059 5.180 5.039 5.156 323,303 +0.13(+2.62%)
Jan 20, 2017 5.055 5.059 5.008 5.024 296,323 -0.03(-0.55%)
Jan 19, 2017 5.089 5.107 5.049 5.052 94,781 -0.04(-0.79%)
Jan 18, 2017 5.089 5.116 5.082 5.092 138,337 -0.00(-0.07%)
Jan 17, 2017 5.086 5.116 5.053 5.096 201,184 +0.01(+0.20%)
Jan 13, 2017 5.086 5.086 5.086 0 +0.09(+1.75%)
Jan 12, 2017 5.049 5.079 4.995 4.998 328,555 -0.07(-1.33%)
Jan 11, 2017 5.129 5.149 5.062 5.066 300,154 -0.06(-1.18%)
Jan 10, 2017 5.113 5.169 5.103 5.126 317,620 -0.00(-0.06%)
Jan 09, 2017 5.073 5.172 5.066 5.129 650,652 +0.07(+1.31%)
Jan 06, 2017 5.053 5.080 5.005 5.063 552,241 +0.04(+0.86%)
Jan 05, 2017 5.006 5.040 5.006 5.020 359,861 -0.01(-0.13%)
Jan 04, 2017 4.953 5.036 4.933 5.026 295,490 +0.10(+2.02%)
Jan 03, 2017 4.884 4.980 4.867 4.927 546,108 +0.07(+1.37%)
Dec 30, 2016 4.860 4.860 4.860 0 +0.00(+0.07%)
Dec 29, 2016 4.864 4.900 4.854 4.857 201,027 -0.01(-0.14%)
Dec 28, 2016 4.854 4.910 4.854 4.864 176,524 +0.01(+0.21%)
Dec 27, 2016 4.907 4.914 4.827 4.854 198,711 -0.03(-0.61%)
Dec 23, 2016 4.884 4.884 4.884 0 +0.05(+0.96%)
Dec 22, 2016 4.847 4.864 4.784 4.837 169,168 -0.00(-0.07%)
Dec 21, 2016 4.738 4.860 4.734 4.840 424,561 +0.09(+1.89%)
Dec 20, 2016 4.724 4.771 4.724 4.751 141,029 +0.02(+0.49%)
Dec 19, 2016 4.781 4.791 4.724 4.728 390,476 -0.07(-1.39%)
Dec 16, 2016 4.754 4.840 4.754 4.794 128,005 +0.02(+0.42%)
Dec 15, 2016 4.844 4.847 4.761 4.774 425,856 -0.08(-1.71%)
Dec 14, 2016 4.907 4.916 4.847 4.857 324,529 -0.05(-0.95%)
Dec 13, 2016 4.828 4.910 4.822 4.904 328,856 +0.08(+1.63%)
Dec 12, 2016 4.792 4.839 4.792 4.825 214,825 +0.02(+0.41%)
Dec 09, 2016 4.831 4.851 4.782 4.805 196,535 -0.03(-0.54%)
Dec 08, 2016 4.808 4.854 4.802 4.831 223,151 +0.01(+0.20%)
Dec 07, 2016 4.710 4.838 4.710 4.822 314,383 +0.10(+2.01%)
Dec 06, 2016 4.694 4.749 4.681 4.726 243,069 +0.06(+1.34%)
Dec 05, 2016 4.631 4.675 4.612 4.664 220,645 +0.03(+0.64%)
Dec 02, 2016 4.579 4.641 4.579 4.635 144,446 +0.05(+1.15%)
Dec 01, 2016 4.612 4.639 4.576 4.582 325,310 -0.04(-0.85%)
Nov 30, 2016 4.694 4.723 4.621 4.621 209,608 -0.07(-1.47%)
Nov 29, 2016 4.753 4.756 4.681 4.690 127,940 -0.06(-1.17%)
Nov 28, 2016 4.733 4.775 4.733 4.746 142,293 +0.01(+0.28%)
Nov 25, 2016 4.733 4.751 4.710 4.733 130,803 -0.02(-0.35%)
Nov 23, 2016 4.749 4.749 4.749 0 -0.04(-0.89%)
Nov 22, 2016 4.766 4.805 4.756 4.792 183,407 +0.05(+0.97%)
Nov 21, 2016 4.658 4.749 4.651 4.746 226,441 +0.09(+1.90%)
Nov 18, 2016 4.664 4.697 4.621 4.658 246,151 +0.05(+1.14%)
Nov 17, 2016 4.641 4.720 4.605 4.605 287,341 -0.01(-0.21%)
Nov 16, 2016 4.592 4.637 4.562 4.615 266,609 +0.03(+0.64%)
Nov 15, 2016 4.464 4.608 4.464 4.585 508,958 +0.12(+2.79%)
Nov 14, 2016 4.428 4.474 4.428 4.461 592,386 +0.03(+0.67%)
Nov 11, 2016 4.451 4.487 4.379 4.431 436,324 -0.06(-1.39%)
Nov 10, 2016 4.621 4.621 4.438 4.494 726,808 -0.17(-3.59%)
Nov 09, 2016 4.635 4.705 4.628 4.661 410,659 -0.12(-2.47%)
Nov 08, 2016 4.667 4.845 4.644 4.779 440,202 +0.06(+1.32%)
Nov 07, 2016 4.681 4.772 4.677 4.717 373,985 +0.09(+1.84%)
Nov 04, 2016 4.605 4.641 4.543 4.631 322,009 +0.04(+0.86%)
Nov 03, 2016 4.743 4.854 4.592 4.592 320,265 -0.18(-3.78%)
Nov 02, 2016 4.873 4.873 4.708 4.772 506,699 -0.11(-2.26%)
Nov 01, 2016 4.908 4.921 4.869 4.883 250,116 -0.02(-0.33%)
Oct 31, 2016 4.895 4.938 4.870 4.899 160,749 +0.00(+0.00%)
Oct 28, 2016 4.941 4.941 4.876 4.899 249,397 -0.03(-0.53%)
Oct 27, 2016 5.019 5.032 4.915 4.925 433,724 -0.07(-1.49%)
Oct 26, 2016 4.999 5.057 4.976 4.999 189,991 -0.03(-0.64%)
Oct 25, 2016 4.915 5.041 4.915 5.032 199,232 +0.11(+2.20%)
Oct 24, 2016 4.941 4.993 4.921 4.923 226,773 -0.00(-0.10%)
Oct 21, 2016 4.938 4.973 4.925 4.928 189,960 -0.01(-0.20%)
Oct 20, 2016 4.902 4.989 4.902 4.938 204,639 +0.02(+0.33%)
Oct 19, 2016 4.837 4.938 4.837 4.921 180,049 +0.07(+1.40%)
Oct 18, 2016 4.782 4.871 4.779 4.853 319,776 +0.08(+1.77%)
Oct 17, 2016 4.970 4.986 4.743 4.769 589,668 -0.19(-3.92%)
Oct 14, 2016 5.035 5.051 4.941 4.964 332,286 -0.06(-1.10%)
Oct 13, 2016 5.048 5.048 4.892 5.019 557,991 -0.08(-1.53%)
Oct 12, 2016 5.068 5.109 5.032 5.096 214,205 -0.01(-0.25%)
Oct 11, 2016 5.122 5.144 5.061 5.109 300,889 -0.04(-0.75%)
Oct 10, 2016 5.096 5.164 5.092 5.148 143,002 +0.06(+1.13%)
Oct 07, 2016 5.128 5.141 5.084 5.090 260,121 -0.04(-0.87%)
Oct 06, 2016 5.128 5.160 5.109 5.135 96,290 +0.01(+0.25%)
Oct 05, 2016 5.125 5.157 5.112 5.122 124,830 +0.01(+0.13%)
Oct 04, 2016 5.151 5.162 5.102 5.116 270,170 -0.03(-0.62%)
Oct 03, 2016 5.080 5.170 5.045 5.148 398,840 +0.05(+1.01%)
Sep 30, 2016 5.042 5.119 5.042 5.096 246,694 +0.08(+1.60%)
Sep 29, 2016 5.119 5.119 5.003 5.016 280,844 -0.10(-2.00%)
Sep 28, 2016 5.112 5.138 5.074 5.119 198,752 +0.01(+0.13%)
Sep 27, 2016 5.016 5.122 5.016 5.112 139,568 +0.07(+1.46%)
Sep 26, 2016 5.125 5.129 5.032 5.039 168,414 -0.09(-1.69%)
Sep 23, 2016 5.106 5.192 5.103 5.125 263,555 +0.03(+0.57%)
Sep 22, 2016 5.084 5.183 5.074 5.096 424,745 +0.09(+1.73%)
Sep 21, 2016 4.923 5.035 4.880 5.010 344,186 +0.13(+2.62%)
Sep 20, 2016 4.875 4.933 4.859 4.882 108,996 +0.03(+0.66%)
Sep 19, 2016 4.943 4.981 4.846 4.850 261,357 -0.05(-0.98%)
Sep 16, 2016 4.923 4.978 4.895 4.898 206,747 -0.04(-0.78%)
Sep 15, 2016 4.933 4.959 4.879 4.936 567,236 +0.01(+0.26%)
Sep 14, 2016 4.863 4.936 4.852 4.923 467,485 +0.08(+1.57%)
Sep 13, 2016 4.980 5.005 4.811 4.847 573,313 -0.16(-3.16%)
Sep 12, 2016 5.025 5.104 4.848 5.006 810,355 -0.07(-1.37%)
Sep 09, 2016 5.246 5.246 4.996 5.075 778,594 -0.19(-3.67%)
Sep 08, 2016 5.278 5.278 5.256 5.268 265,849 -0.00(-0.04%)
Sep 07, 2016 5.256 5.280 5.220 5.271 357,143 +0.05(+0.89%)
Sep 06, 2016 5.161 5.228 5.122 5.224 310,569 +0.09(+1.79%)
Sep 02, 2016 5.101 5.132 5.132 5.132 152,551 +0.07(+1.44%)
Sep 01, 2016 5.063 5.066 5.034 5.060 155,213 +0.03(+0.57%)
Aug 31, 2016 5.031 5.101 5.028 5.031 450,578 +0.02(+0.38%)
Aug 30, 2016 5.037 5.047 4.982 5.012 332,450 +0.01(+0.13%)
Aug 29, 2016 4.955 5.025 4.955 5.006 375,581 +0.04(+0.76%)
Aug 26, 2016 5.018 5.066 4.965 4.968 562,610 -0.05(-0.95%)
Aug 25, 2016 5.066 5.069 4.965 5.015 524,781 -0.06(-1.19%)
Aug 24, 2016 5.202 5.202 5.047 5.075 545,693 -0.13(-2.43%)
Aug 23, 2016 5.259 5.272 5.192 5.202 361,053 -0.03(-0.54%)
Aug 22, 2016 5.218 5.268 5.199 5.230 431,934 -0.01(-0.12%)
Aug 19, 2016 5.249 5.251 5.215 5.237 215,482 +0.00(+0.00%)
Aug 18, 2016 5.224 5.240 5.196 5.237 132,011 +0.03(+0.49%)
Aug 17, 2016 5.215 5.224 5.161 5.211 180,281 -0.01(-0.12%)
Aug 16, 2016 5.165 5.227 5.151 5.218 290,905 +0.05(+1.04%)
Aug 15, 2016 5.110 5.180 5.101 5.164 376,210 +0.05(+0.93%)
Aug 12, 2016 5.066 5.132 5.060 5.117 264,589 +0.04(+0.87%)
Aug 11, 2016 5.069 5.104 5.053 5.072 246,144 +0.02(+0.38%)
Aug 10, 2016 5.031 5.072 5.031 5.053 291,055 +0.03(+0.56%)
Aug 09, 2016 4.981 5.047 4.981 5.025 413,086 +0.05(+0.94%)
Aug 08, 2016 4.962 5.022 4.959 4.978 873,681 +0.07(+1.34%)
Aug 05, 2016 4.862 4.940 4.856 4.912 664,504 +0.06(+1.23%)
Aug 04, 2016 4.809 4.887 4.809 4.853 318,125 +0.03(+0.71%)
Aug 03, 2016 4.740 4.834 4.740 4.818 308,015 +0.05(+1.05%)
Aug 02, 2016 4.768 4.811 4.734 4.768 477,171 -0.06(-1.23%)
Aug 01, 2016 4.878 4.881 4.818 4.828 395,525 -0.02(-0.39%)
Jul 29, 2016 4.806 4.862 4.806 4.847 383,628 +0.05(+1.04%)
Jul 28, 2016 4.762 4.809 4.759 4.796 314,375 +0.03(+0.72%)
Jul 27, 2016 4.759 4.790 4.740 4.762 297,188 +0.01(+0.13%)
Jul 26, 2016 4.737 4.787 4.723 4.756 355,306 +0.04(+0.93%)
Jul 25, 2016 4.690 4.749 4.683 4.712 400,917 +0.04(+0.94%)
Jul 22, 2016 4.612 4.681 4.612 4.668 166,025 +0.05(+1.08%)
Jul 21, 2016 4.724 4.731 4.615 4.618 427,271 -0.08(-1.80%)
Jul 20, 2016 4.681 4.743 4.678 4.703 319,990 +0.03(+0.54%)
Jul 19, 2016 4.715 4.715 4.668 4.677 220,269 -0.02(-0.47%)
Jul 18, 2016 4.671 4.728 4.671 4.699 253,893 +0.00(+0.07%)
Jul 15, 2016 4.731 4.731 4.684 4.696 158,906 -0.04(-0.79%)
Jul 14, 2016 4.724 4.753 4.687 4.734 368,750 +0.08(+1.75%)
Jul 13, 2016 4.640 4.696 4.636 4.652 326,239 +0.02(+0.33%)
Jul 12, 2016 4.603 4.677 4.603 4.637 441,640 +0.06(+1.28%)
Jul 11, 2016 4.553 4.587 4.553 4.578 273,862 +0.03(+0.75%)
Jul 08, 2016 4.553 4.594 4.498 4.544 299,769 +0.05(+1.03%)
Jul 07, 2016 4.470 4.569 4.465 4.498 528,940 +0.06(+1.25%)
Jul 06, 2016 4.386 4.445 4.371 4.442 348,822 +0.06(+1.48%)
Jul 05, 2016 4.424 4.476 4.359 4.377 532,722 -0.03(-0.63%)
Jul 01, 2016 4.405 4.405 4.405 4.405 355,275 +0.02(+0.42%)
Jun 30, 2016 4.445 4.458 4.374 4.386 549,393 -0.04(-0.84%)
Jun 29, 2016 4.417 4.467 4.389 4.424 399,654 +0.06(+1.49%)
Jun 28, 2016 4.371 4.396 4.269 4.359 622,394 +0.04(+1.00%)
Jun 27, 2016 4.275 4.340 4.238 4.315 440,816 -0.01(-0.14%)
Jun 24, 2016 4.306 4.363 4.275 4.321 407,519 -0.11(-2.44%)
Jun 23, 2016 4.408 4.458 4.355 4.430 465,543 +0.07(+1.63%)
Jun 22, 2016 4.365 4.420 4.328 4.359 407,609 -0.01(-0.14%)
Jun 21, 2016 4.408 4.430 4.349 4.365 190,646 -0.01(-0.28%)
Jun 20, 2016 4.386 4.426 4.377 4.377 144,967 +0.04(+0.86%)
Jun 17, 2016 4.321 4.386 4.314 4.340 238,794 +0.02(+0.43%)
Jun 16, 2016 4.352 4.352 4.306 4.321 297,151 -0.04(-0.99%)
Jun 15, 2016 4.334 4.398 4.324 4.365 272,229 +0.05(+1.28%)
Jun 14, 2016 4.408 4.408 4.261 4.310 840,175 -0.08(-1.88%)
Jun 13, 2016 4.423 4.447 4.389 4.392 484,152 -0.05(-1.03%)
Jun 10, 2016 4.432 4.475 4.417 4.438 254,658 -0.02(-0.41%)
Jun 09, 2016 4.450 4.499 4.444 4.456 543,345 +0.02(+0.41%)
Jun 08, 2016 4.359 4.488 4.359 4.438 708,461 +0.10(+2.33%)
Jun 07, 2016 4.319 4.337 4.319 4.337 376,992 +0.02(+0.56%)
Jun 06, 2016 4.288 4.313 4.282 4.313 413,978 +0.03(+0.64%)
Jun 03, 2016 4.197 4.285 4.197 4.285 444,347 +0.06(+1.52%)
Jun 02, 2016 4.191 4.262 4.185 4.221 301,649 +0.02(+0.36%)
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.