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, 2019 6.200 6.238 6.148 6.181 218,083 -0.07(-1.06%)
May 30, 2019 6.347 6.347 6.234 6.248 195,257 -0.08(-1.27%)
May 29, 2019 6.305 6.342 6.262 6.328 165,525 -0.03(-0.52%)
May 28, 2019 6.328 6.361 6.305 6.361 181,933 +0.04(+0.67%)
May 24, 2019 6.271 6.328 6.271 6.319 70,301 +0.08(+1.29%)
May 23, 2019 6.290 6.314 6.200 6.238 199,819 -0.11(-1.79%)
May 22, 2019 6.305 6.366 6.305 6.352 89,823 +0.01(+0.22%)
May 21, 2019 6.281 6.418 6.262 6.338 215,180 +0.09(+1.38%)
May 20, 2019 6.309 6.330 6.239 6.251 318,737 -0.10(-1.58%)
May 17, 2019 6.357 6.380 6.333 6.352 147,781 -0.02(-0.37%)
May 16, 2019 6.390 6.461 6.352 6.376 199,688 -0.01(-0.22%)
May 15, 2019 6.315 6.413 6.310 6.390 394,567 +0.05(+0.74%)
May 14, 2019 6.268 6.357 6.268 6.343 183,150 +0.09(+1.42%)
May 13, 2019 6.259 6.287 6.203 6.254 291,407 -0.07(-1.11%)
May 10, 2019 6.245 6.329 6.245 6.324 165,156 +0.08(+1.35%)
May 09, 2019 6.222 6.245 6.156 6.240 203,816 -0.01(-0.22%)
May 08, 2019 6.203 6.260 6.203 6.254 96,173 +0.05(+0.83%)
May 07, 2019 6.231 6.258 6.194 6.203 224,959 -0.03(-0.45%)
May 06, 2019 6.175 6.264 6.159 6.231 236,723 -0.01(-0.15%)
May 03, 2019 6.287 6.292 6.236 6.240 310,417 -0.04(-0.67%)
May 02, 2019 6.278 6.296 6.222 6.282 270,803 -0.01(-0.22%)
May 01, 2019 6.231 6.315 6.231 6.296 227,034 +0.07(+1.20%)
Apr 30, 2019 6.231 6.231 6.194 6.222 213,077 -0.01(-0.15%)
Apr 29, 2019 6.231 6.240 6.194 6.231 215,914 +0.03(+0.45%)
Apr 26, 2019 6.250 6.265 6.194 6.203 196,604 -0.04(-0.60%)
Apr 25, 2019 6.058 6.251 6.032 6.240 812,165 +0.29(+4.79%)
Apr 24, 2019 5.979 6.067 5.922 5.955 322,123 +0.00(+0.00%)
Apr 23, 2019 5.880 6.018 5.852 5.955 294,335 +0.07(+1.27%)
Apr 22, 2019 6.049 6.054 5.852 5.880 760,440 -0.16(-2.71%)
Apr 18, 2019 6.044 6.077 6.030 6.044 335,019 +0.01(+0.23%)
Apr 17, 2019 6.170 6.170 6.030 6.030 537,306 -0.15(-2.49%)
Apr 16, 2019 6.240 6.263 6.133 6.184 326,201 -0.03(-0.53%)
Apr 15, 2019 6.399 6.404 6.217 6.217 480,149 -0.20(-3.06%)
Apr 12, 2019 6.427 6.427 6.399 6.413 227,197 +0.00(+0.00%)
Apr 11, 2019 6.348 6.441 6.329 6.413 264,761 +0.04(+0.59%)
Apr 10, 2019 6.344 6.422 6.288 6.376 477,848 +0.04(+0.66%)
Apr 09, 2019 6.390 6.431 6.270 6.334 413,552 -0.06(-0.87%)
Apr 08, 2019 6.316 6.436 6.293 6.390 490,303 +0.07(+1.17%)
Apr 05, 2019 6.274 6.339 6.256 6.316 304,976 +0.06(+1.03%)
Apr 04, 2019 6.200 6.274 6.200 6.251 420,657 +0.05(+0.82%)
Apr 03, 2019 6.168 6.241 6.154 6.200 381,129 +0.04(+0.67%)
Apr 02, 2019 6.104 6.164 6.104 6.159 170,734 +0.06(+0.91%)
Apr 01, 2019 6.030 6.113 6.030 6.104 212,029 +0.09(+1.46%)
Mar 29, 2019 6.062 6.081 6.016 6.016 169,286 -0.04(-0.61%)
Mar 28, 2019 6.076 6.078 6.039 6.053 186,469 -0.02(-0.30%)
Mar 27, 2019 6.081 6.090 6.044 6.071 136,277 -0.00(-0.08%)
Mar 26, 2019 6.062 6.076 6.015 6.076 140,690 +0.08(+1.39%)
Mar 25, 2019 5.998 6.021 5.956 5.993 130,721 -0.00(-0.08%)
Mar 22, 2019 6.090 6.111 5.993 5.998 335,972 -0.09(-1.52%)
Mar 21, 2019 6.030 6.113 6.030 6.090 193,589 +0.07(+1.15%)
Mar 20, 2019 6.030 6.062 5.998 6.021 235,436 +0.01(+0.23%)
Mar 19, 2019 6.016 6.025 5.979 6.007 99,686 +0.03(+0.46%)
Mar 18, 2019 6.071 6.090 5.979 5.979 210,047 -0.09(-1.41%)
Mar 15, 2019 6.113 6.136 6.057 6.064 236,264 -0.00(-0.04%)
Mar 14, 2019 6.103 6.125 6.062 6.067 265,215 -0.02(-0.37%)
Mar 13, 2019 6.099 6.108 6.058 6.089 314,626 +0.00(+0.00%)
Mar 12, 2019 6.094 6.108 6.071 6.089 237,356 +0.05(+0.90%)
Mar 11, 2019 5.985 6.062 5.985 6.035 286,545 +0.11(+1.84%)
Mar 08, 2019 5.825 5.926 5.789 5.926 320,137 +0.02(+0.31%)
Mar 07, 2019 6.008 6.008 5.880 5.907 469,992 -0.14(-2.33%)
Mar 06, 2019 6.162 6.199 6.035 6.049 421,838 -0.12(-1.99%)
Mar 05, 2019 6.167 6.199 6.166 6.171 228,444 -0.01(-0.22%)
Mar 04, 2019 6.190 6.212 6.167 6.185 186,395 +0.00(+0.00%)
Mar 01, 2019 6.221 6.237 6.181 6.185 235,982 -0.00(-0.07%)
Feb 28, 2019 6.221 6.258 6.175 6.190 308,157 -0.02(-0.29%)
Feb 27, 2019 6.171 6.221 6.166 6.208 151,233 +0.03(+0.44%)
Feb 26, 2019 6.167 6.196 6.121 6.181 220,951 +0.01(+0.22%)
Feb 25, 2019 6.190 6.217 6.149 6.167 309,500 +0.01(+0.22%)
Feb 22, 2019 6.140 6.162 6.103 6.153 300,142 +0.06(+0.97%)
Feb 21, 2019 6.071 6.126 6.044 6.094 165,038 +0.03(+0.45%)
Feb 20, 2019 6.094 6.121 6.049 6.067 196,999 +0.01(+0.15%)
Feb 19, 2019 6.044 6.097 6.008 6.058 372,402 -0.01(-0.15%)
Feb 15, 2019 6.108 6.130 6.062 6.067 142,820 -0.04(-0.60%)
Feb 14, 2019 6.094 6.144 6.063 6.103 328,561 -0.05(-0.74%)
Feb 13, 2019 6.077 6.198 6.077 6.149 438,038 +0.08(+1.33%)
Feb 12, 2019 6.063 6.159 6.027 6.068 286,057 +0.04(+0.60%)
Feb 11, 2019 5.982 6.063 5.938 6.032 319,023 +0.07(+1.13%)
Feb 08, 2019 5.888 5.991 5.875 5.964 307,480 +0.00(+0.00%)
Feb 07, 2019 5.996 6.023 5.792 5.964 466,357 -0.04(-0.75%)
Feb 06, 2019 6.014 6.108 5.971 6.009 440,379 +0.04(+0.75%)
Feb 05, 2019 5.893 5.997 5.893 5.964 363,893 +0.09(+1.53%)
Feb 04, 2019 5.780 5.879 5.780 5.875 300,781 +0.10(+1.71%)
Feb 01, 2019 5.798 5.848 5.744 5.776 394,537 -0.02(-0.31%)
Jan 31, 2019 5.821 5.848 5.767 5.794 297,230 +0.02(+0.31%)
Jan 30, 2019 5.704 5.789 5.650 5.776 184,586 +0.08(+1.42%)
Jan 29, 2019 5.659 5.695 5.619 5.695 124,441 +0.03(+0.48%)
Jan 28, 2019 5.601 5.668 5.592 5.668 150,594 +0.06(+1.12%)
Jan 25, 2019 5.556 5.614 5.524 5.605 206,842 +0.06(+1.05%)
Jan 24, 2019 5.610 5.677 5.529 5.547 476,980 +0.00(+0.00%)
Jan 23, 2019 5.583 5.614 5.547 5.547 167,092 +0.01(+0.16%)
Jan 22, 2019 5.560 5.564 5.523 5.538 142,438 -0.03(-0.48%)
Jan 18, 2019 5.479 5.569 5.479 5.565 169,214 +0.10(+1.81%)
Jan 17, 2019 5.488 5.547 5.466 5.466 242,168 -0.10(-1.78%)
Jan 16, 2019 5.481 5.565 5.475 5.565 379,487 +0.09(+1.70%)
Jan 15, 2019 5.445 5.489 5.401 5.472 333,427 +0.08(+1.39%)
Jan 14, 2019 5.286 5.419 5.247 5.397 291,211 +0.11(+2.09%)
Jan 11, 2019 5.224 5.290 5.211 5.286 221,819 +0.08(+1.44%)
Jan 10, 2019 5.149 5.273 5.113 5.211 272,431 +0.05(+0.94%)
Jan 09, 2019 5.264 5.264 5.162 5.162 196,954 -0.04(-0.77%)
Jan 08, 2019 5.273 5.304 5.148 5.202 339,223 -0.07(-1.26%)
Jan 07, 2019 5.113 5.308 5.096 5.268 275,616 +0.20(+3.93%)
Jan 04, 2019 4.958 5.082 4.945 5.069 193,583 +0.15(+3.06%)
Jan 03, 2019 4.936 4.963 4.892 4.918 161,261 -0.04(-0.89%)
Jan 02, 2019 4.830 5.003 4.830 4.963 202,461 +0.03(+0.54%)
Dec 31, 2018 5.069 5.162 4.923 4.936 437,088 -0.13(-2.62%)
Dec 28, 2018 4.918 5.197 4.892 5.069 403,205 +0.15(+3.15%)
Dec 27, 2018 4.719 4.923 4.675 4.914 382,925 +0.19(+4.13%)
Dec 26, 2018 4.640 4.741 4.547 4.719 470,874 +0.08(+1.72%)
Dec 24, 2018 4.604 4.675 4.454 4.640 362,094 -0.06(-1.23%)
Dec 21, 2018 4.551 4.803 4.551 4.697 372,937 +0.01(+0.19%)
Dec 20, 2018 4.825 4.879 4.516 4.688 469,887 -0.15(-3.02%)
Dec 19, 2018 4.843 4.897 4.800 4.834 228,673 +0.00(+0.00%)
Dec 18, 2018 4.777 4.914 4.777 4.834 309,259 +0.10(+2.06%)
Dec 17, 2018 4.980 4.998 4.728 4.737 543,713 -0.26(-5.18%)
Dec 14, 2018 5.042 5.096 4.988 4.996 256,831 -0.09(-1.70%)
Dec 13, 2018 5.113 5.176 5.069 5.082 244,634 -0.06(-1.20%)
Dec 12, 2018 5.079 5.175 5.079 5.144 212,596 +0.05(+1.03%)
Dec 11, 2018 5.179 5.244 5.092 5.092 219,810 -0.08(-1.60%)
Dec 10, 2018 5.166 5.175 5.122 5.175 137,793 +0.01(+0.17%)
Dec 07, 2018 5.109 5.170 5.109 5.166 123,638 +0.04(+0.85%)
Dec 06, 2018 5.231 5.244 5.022 5.122 1,051,201 -0.17(-3.21%)
Dec 04, 2018 5.332 5.340 5.292 5.292 225,255 -0.01(-0.25%)
Dec 03, 2018 5.292 5.362 5.288 5.306 221,702 +0.05(+1.00%)
Nov 30, 2018 5.284 5.329 5.253 5.253 281,684 -0.01(-0.25%)
Nov 29, 2018 5.332 5.364 5.249 5.266 297,635 -0.04(-0.74%)
Nov 28, 2018 5.214 5.345 5.214 5.306 307,143 +0.10(+1.84%)
Nov 27, 2018 5.253 5.253 5.197 5.210 212,128 -0.05(-0.99%)
Nov 26, 2018 5.262 5.279 5.210 5.262 187,889 +0.08(+1.51%)
Nov 23, 2018 5.188 5.218 5.170 5.183 36,013 -0.00(-0.08%)
Nov 21, 2018 5.188 5.188 5.188 0 +0.06(+1.10%)
Nov 20, 2018 5.266 5.301 5.118 5.131 421,338 -0.20(-3.84%)
Nov 19, 2018 5.458 5.458 5.284 5.336 328,839 -0.14(-2.47%)
Nov 16, 2018 5.484 5.502 5.397 5.471 179,149 -0.02(-0.32%)
Nov 15, 2018 5.445 5.502 5.436 5.489 277,656 -0.03(-0.47%)
Nov 14, 2018 5.545 5.558 5.480 5.515 183,613 +0.01(+0.16%)
Nov 13, 2018 5.472 5.528 5.472 5.506 215,309 +0.02(+0.31%)
Nov 12, 2018 5.506 5.536 5.433 5.489 291,930 -0.08(-1.47%)
Nov 09, 2018 5.562 5.588 5.528 5.571 179,139 -0.02(-0.38%)
Nov 08, 2018 5.588 5.614 5.571 5.592 267,318 +0.03(+0.46%)
Nov 07, 2018 5.472 5.588 5.470 5.566 307,682 +0.12(+2.20%)
Nov 06, 2018 5.420 5.450 5.403 5.447 119,951 +0.03(+0.49%)
Nov 05, 2018 5.399 5.429 5.390 5.420 165,594 +0.03(+0.64%)
Nov 02, 2018 5.360 5.437 5.351 5.386 168,437 +0.01(+0.24%)
Nov 01, 2018 5.248 5.378 5.248 5.373 217,601 +0.11(+2.04%)
Oct 31, 2018 5.287 5.303 5.257 5.265 148,236 +0.03(+0.49%)
Oct 30, 2018 5.240 5.274 5.205 5.240 225,043 +0.00(+0.00%)
Oct 29, 2018 5.270 5.281 5.214 5.240 157,933 -0.01(-0.16%)
Oct 26, 2018 5.253 5.280 5.218 5.248 279,178 -0.05(-0.89%)
Oct 25, 2018 5.283 5.328 5.253 5.296 333,769 +0.04(+0.82%)
Oct 24, 2018 5.321 5.330 5.240 5.253 248,689 -0.04(-0.73%)
Oct 23, 2018 5.287 5.313 5.240 5.291 231,594 -0.03(-0.49%)
Oct 22, 2018 5.351 5.364 5.296 5.317 218,326 -0.03(-0.64%)
Oct 19, 2018 5.270 5.351 5.270 5.351 149,593 +0.06(+1.22%)
Oct 18, 2018 5.244 5.326 5.231 5.287 210,554 +0.04(+0.70%)
Oct 17, 2018 5.291 5.296 5.240 5.250 119,090 -0.03(-0.61%)
Oct 16, 2018 5.197 5.296 5.197 5.283 223,975 +0.09(+1.65%)
Oct 15, 2018 5.205 5.205 5.098 5.197 384,145 +0.01(+0.17%)
Oct 12, 2018 5.253 5.291 5.175 5.188 239,395 -0.03(-0.49%)
Oct 11, 2018 5.231 5.252 5.176 5.214 458,245 -0.05(-0.97%)
Oct 10, 2018 5.379 5.400 5.265 5.265 361,942 -0.11(-2.13%)
Oct 09, 2018 5.421 5.450 5.358 5.379 197,467 -0.05(-0.86%)
Oct 08, 2018 5.358 5.447 5.358 5.426 218,261 +0.05(+0.87%)
Oct 05, 2018 5.379 5.447 5.371 5.379 219,337 +0.01(+0.24%)
Oct 04, 2018 5.527 5.532 5.362 5.366 437,759 -0.17(-3.06%)
Oct 03, 2018 5.659 5.659 5.532 5.536 252,172 -0.09(-1.66%)
Oct 02, 2018 5.570 5.667 5.570 5.629 255,720 +0.04(+0.68%)
Oct 01, 2018 5.506 5.595 5.506 5.591 160,645 +0.07(+1.30%)
Sep 28, 2018 5.481 5.540 5.468 5.519 371,858 +0.03(+0.54%)
Sep 27, 2018 5.540 5.547 5.485 5.489 199,004 -0.02(-0.38%)
Sep 26, 2018 5.570 5.590 5.510 5.510 306,921 -0.06(-1.06%)
Sep 25, 2018 5.536 5.570 5.489 5.570 197,739 +0.05(+0.92%)
Sep 24, 2018 5.548 5.557 5.510 5.519 135,982 -0.06(-0.99%)
Sep 21, 2018 5.599 5.604 5.544 5.574 162,437 +0.00(+0.08%)
Sep 20, 2018 5.451 5.570 5.449 5.570 235,975 +0.15(+2.81%)
Sep 19, 2018 5.349 5.439 5.324 5.417 358,580 +0.07(+1.35%)
Sep 18, 2018 5.629 5.646 5.265 5.345 1,149,419 -0.31(-5.47%)
Sep 17, 2018 5.718 5.731 5.637 5.654 195,770 -0.08(-1.33%)
Sep 14, 2018 5.705 5.735 5.663 5.731 164,798 +0.02(+0.37%)
Sep 13, 2018 5.651 5.726 5.651 5.709 249,168 +0.08(+1.34%)
Sep 12, 2018 5.601 5.643 5.576 5.634 348,016 +0.02(+0.30%)
Sep 11, 2018 5.555 5.617 5.555 5.617 233,238 +0.03(+0.45%)
Sep 10, 2018 5.571 5.605 5.546 5.592 231,083 +0.02(+0.30%)
Sep 07, 2018 5.563 5.605 5.546 5.576 251,216 -0.03(-0.45%)
Sep 06, 2018 5.571 5.605 5.546 5.601 234,973 +0.04(+0.68%)
Sep 05, 2018 5.551 5.576 5.521 5.563 296,497 +0.00(+0.08%)
Sep 04, 2018 5.592 5.597 5.530 5.559 305,196 -0.05(-0.82%)
Aug 31, 2018 5.605 5.605 5.605 0 -0.04(-0.74%)
Aug 30, 2018 5.672 5.684 5.643 5.647 258,326 -0.05(-0.88%)
Aug 29, 2018 5.726 5.726 5.697 5.697 159,225 -0.03(-0.51%)
Aug 28, 2018 5.734 5.734 5.697 5.726 118,813 +0.03(+0.44%)
Aug 27, 2018 5.714 5.739 5.680 5.701 169,204 +0.02(+0.29%)
Aug 24, 2018 5.655 5.689 5.655 5.684 119,626 +0.05(+0.82%)
Aug 23, 2018 5.668 5.678 5.638 5.638 143,121 -0.03(-0.52%)
Aug 22, 2018 5.668 5.680 5.651 5.668 152,459 +0.03(+0.44%)
Aug 21, 2018 5.651 5.676 5.643 5.643 137,458 +0.01(+0.15%)
Aug 20, 2018 5.626 5.657 5.626 5.634 138,441 +0.01(+0.15%)
Aug 17, 2018 5.580 5.638 5.580 5.626 209,107 +0.01(+0.15%)
Aug 16, 2018 5.617 5.667 5.593 5.617 454,249 +0.05(+0.93%)
Aug 15, 2018 5.547 5.576 5.490 5.566 368,397 -0.05(-0.92%)
Aug 14, 2018 5.527 5.659 5.527 5.617 347,963 +0.07(+1.19%)
Aug 13, 2018 5.688 5.721 5.535 5.551 634,328 -0.21(-3.72%)
Aug 10, 2018 5.824 5.824 5.733 5.766 406,844 -0.11(-1.83%)
Aug 09, 2018 5.919 5.927 5.873 5.873 195,559 -0.04(-0.75%)
Aug 08, 2018 5.890 5.927 5.877 5.917 177,709 +0.03(+0.54%)
Aug 07, 2018 5.869 5.898 5.848 5.886 293,485 +0.05(+0.92%)
Aug 06, 2018 5.828 5.857 5.815 5.832 162,538 +0.02(+0.35%)
Aug 03, 2018 5.795 5.811 5.791 5.811 169,235 +0.02(+0.28%)
Aug 02, 2018 5.770 5.807 5.770 5.795 111,297 +0.00(+0.00%)
Aug 01, 2018 5.778 5.807 5.761 5.795 151,768 +0.02(+0.43%)
Jul 31, 2018 5.754 5.774 5.745 5.770 105,515 +0.02(+0.29%)
Jul 30, 2018 5.741 5.754 5.717 5.754 102,474 +0.04(+0.72%)
Jul 27, 2018 5.725 5.774 5.704 5.712 214,332 -0.00(-0.07%)
Jul 26, 2018 5.700 5.741 5.683 5.716 180,989 +0.00(+0.07%)
Jul 25, 2018 5.609 5.725 5.589 5.712 289,378 +0.10(+1.76%)
Jul 24, 2018 5.597 5.613 5.580 5.613 155,066 +0.04(+0.67%)
Jul 23, 2018 5.605 5.613 5.568 5.576 161,382 -0.01(-0.15%)
Jul 20, 2018 5.543 5.589 5.543 5.584 204,312 +0.07(+1.27%)
Jul 19, 2018 5.506 5.547 5.506 5.514 188,435 -0.01(-0.22%)
Jul 18, 2018 5.531 5.556 5.518 5.527 219,882 -0.05(-0.89%)
Jul 17, 2018 5.589 5.589 5.514 5.576 229,256 +0.02(+0.30%)
Jul 16, 2018 5.576 5.584 5.551 5.560 143,312 -0.02(-0.44%)
Jul 13, 2018 5.589 5.605 5.580 5.584 187,112 -0.00(-0.07%)
Jul 12, 2018 5.593 5.611 5.568 5.589 175,937 +0.02(+0.29%)
Jul 11, 2018 5.585 5.601 5.556 5.572 211,222 -0.04(-0.73%)
Jul 10, 2018 5.580 5.621 5.568 5.613 233,242 +0.05(+0.88%)
Jul 09, 2018 5.572 5.585 5.572 5.564 230,513 +0.04(+0.74%)
Jul 06, 2018 5.503 5.552 5.488 5.523 207,478 +0.07(+1.19%)
Jul 05, 2018 5.385 5.483 5.385 5.458 380,232 +0.08(+1.44%)
Jul 03, 2018 5.381 5.381 5.381 0 +0.04(+0.76%)
Jul 02, 2018 5.332 5.395 5.320 5.340 196,285 -0.02(-0.38%)
Jun 29, 2018 5.369 5.393 5.336 5.361 207,330 +0.00(+0.08%)
Jun 28, 2018 5.361 5.413 5.353 5.357 166,314 -0.01(-0.15%)
Jun 27, 2018 5.348 5.410 5.348 5.365 168,466 +0.01(+0.15%)
Jun 26, 2018 5.377 5.380 5.348 5.357 89,532 +0.00(+0.08%)
Jun 25, 2018 5.405 5.405 5.326 5.353 194,317 -0.06(-1.05%)
Jun 22, 2018 5.300 5.422 5.300 5.410 270,851 +0.15(+2.78%)
Jun 21, 2018 5.308 5.308 5.238 5.263 196,678 -0.00(-0.08%)
Jun 20, 2018 5.263 5.344 5.247 5.267 412,819 +0.03(+0.54%)
Jun 19, 2018 5.454 5.458 5.210 5.239 1,310,200 -0.22(-4.03%)
Jun 18, 2018 5.564 5.597 5.454 5.458 542,407 -0.13(-2.40%)
Jun 15, 2018 5.690 5.566 5.593 248,641 -0.02(-0.43%)
Jun 14, 2018 5.609 5.669 5.594 5.617 341,632 +0.02(+0.43%)
Jun 13, 2018 5.657 5.657 5.585 5.593 201,319 -0.07(-1.21%)
Jun 12, 2018 5.605 5.671 5.567 5.661 272,791 +0.08(+1.37%)
Jun 11, 2018 5.641 5.705 5.581 5.585 322,896 -0.08(-1.42%)
Jun 08, 2018 5.726 5.726 5.665 5.665 139,110 -0.06(-1.12%)
Jun 07, 2018 5.746 5.798 5.710 5.730 192,277 -0.03(-0.56%)
Jun 06, 2018 5.705 5.762 235,207 +0.00(+0.07%)
Jun 05, 2018 5.714 5.793 5.714 5.758 213,746 +0.05(+0.92%)
Jun 04, 2018 5.710 5.710 5.678 5.705 155,890 +0.04(+0.71%)
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.