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: 4:10 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 (%)
Jun 29, 2012 4.853 4.897 4.827 4.861 162,725 +0.06(+1.18%)
Jun 28, 2012 4.787 4.827 4.739 4.804 209,101 -0.00(-0.04%)
Jun 27, 2012 4.718 4.817 4.718 4.806 209,420 +0.07(+1.51%)
Jun 26, 2012 4.764 4.796 4.684 4.735 247,179 +0.01(+0.13%)
Jun 25, 2012 4.817 4.832 4.708 4.729 215,146 -0.09(-1.87%)
Jun 22, 2012 4.863 4.901 4.808 4.819 357,659 -0.01(-0.29%)
Jun 21, 2012 4.848 4.873 4.790 4.833 248,722 -0.01(-0.14%)
Jun 20, 2012 4.840 4.840 4.783 4.840 192,711 +0.02(+0.35%)
Jun 19, 2012 4.794 4.848 4.766 4.823 165,591 +0.06(+1.32%)
Jun 18, 2012 4.726 4.763 4.712 4.760 138,832 +0.03(+0.71%)
Jun 15, 2012 4.752 4.766 4.691 4.726 317,586 -0.03(-0.66%)
Jun 14, 2012 4.836 4.836 4.697 4.758 317,072 -0.10(-2.12%)
Jun 13, 2012 4.953 4.955 4.823 4.861 202,969 -0.09(-1.78%)
Jun 12, 2012 4.960 4.968 4.905 4.949 195,143 +0.03(+0.60%)
Jun 11, 2012 4.905 4.939 4.895 4.920 59,362 +0.05(+0.95%)
Jun 08, 2012 4.916 4.926 4.823 4.874 104,362 +0.05(+1.05%)
Jun 07, 2012 4.825 4.888 4.804 4.823 130,839 +0.01(+0.26%)
Jun 06, 2012 4.777 4.832 4.754 4.811 182,918 +0.09(+1.90%)
Jun 05, 2012 4.710 4.743 4.687 4.721 109,665 +0.02(+0.41%)
Jun 04, 2012 4.720 4.754 4.663 4.701 174,059 -0.02(-0.35%)
Jun 01, 2012 4.691 4.741 4.689 4.718 235,735 -0.03(-0.63%)
May 31, 2012 4.729 4.747 4.689 4.747 175,530 -0.01(-0.18%)
May 30, 2012 4.729 4.774 4.693 4.756 175,059 +0.03(+0.58%)
May 29, 2012 4.726 4.768 4.720 4.729 92,475 +0.05(+0.99%)
May 25, 2012 4.729 4.752 4.665 4.682 184,523 -0.04(-0.76%)
May 24, 2012 4.703 4.790 4.687 4.718 253,235 +0.04(+0.76%)
May 23, 2012 4.729 4.729 4.680 4.682 313,340 -0.04(-0.76%)
May 22, 2012 4.718 4.752 4.642 4.718 287,200 +0.03(+0.63%)
May 21, 2012 4.708 4.787 4.628 4.689 186,194 +0.01(+0.31%)
May 18, 2012 4.726 4.787 4.621 4.674 279,026 -0.00(-0.09%)
May 17, 2012 4.916 4.916 4.659 4.678 327,645 -0.23(-4.63%)
May 16, 2012 4.909 4.924 4.890 4.905 162,192 -0.00(-0.09%)
May 15, 2012 4.962 4.971 4.880 4.909 206,563 -0.07(-1.31%)
May 14, 2012 5.027 5.027 4.958 4.974 197,414 -0.08(-1.62%)
May 11, 2012 5.105 5.142 5.010 5.056 312,030 -0.01(-0.29%)
May 10, 2012 5.138 5.189 5.039 5.071 161,092 -0.07(-1.31%)
May 09, 2012 5.142 5.159 5.086 5.138 181,871 -0.03(-0.53%)
May 08, 2012 5.149 5.170 5.063 5.166 203,107 +0.01(+0.12%)
May 07, 2012 5.063 5.163 5.063 5.159 148,943 +0.06(+1.15%)
May 04, 2012 5.138 5.157 5.088 5.100 252,854 -0.03(-0.57%)
May 03, 2012 5.115 5.142 5.103 5.130 186,427 +0.02(+0.37%)
May 02, 2012 5.126 5.136 5.101 5.111 154,665 -0.01(-0.25%)
May 01, 2012 5.142 5.172 5.111 5.123 153,756 +0.01(+0.12%)
Apr 30, 2012 5.155 5.191 5.115 5.117 272,181 -0.01(-0.16%)
Apr 27, 2012 5.071 5.126 5.029 5.126 165,229 +0.07(+1.46%)
Apr 26, 2012 4.987 5.075 4.983 5.052 221,473 +0.06(+1.26%)
Apr 25, 2012 4.997 5.016 4.974 4.989 290,152 +0.00(+0.04%)
Apr 24, 2012 5.069 5.069 4.972 4.987 352,261 -0.05(-0.96%)
Apr 23, 2012 5.021 5.052 4.997 5.035 194,600 +0.03(+0.67%)
Apr 20, 2012 5.039 5.081 4.997 5.002 335,471 -0.00(-0.08%)
Apr 19, 2012 5.004 5.037 5.000 5.006 215,213 +0.02(+0.38%)
Apr 18, 2012 5.000 5.014 4.968 4.987 234,645 -0.05(-0.96%)
Apr 17, 2012 5.073 5.073 5.012 5.035 206,521 -0.03(-0.54%)
Apr 16, 2012 5.090 5.103 5.021 5.063 259,099 -0.00(-0.08%)
Apr 13, 2012 5.100 5.113 5.042 5.067 172,541 -0.03(-0.66%)
Apr 12, 2012 5.063 5.119 5.031 5.100 133,391 +0.07(+1.29%)
Apr 11, 2012 5.081 5.111 5.035 5.035 187,184 -0.04(-0.75%)
Apr 10, 2012 5.115 5.115 5.010 5.073 193,587 +0.00(+0.00%)
Apr 09, 2012 5.147 5.147 5.039 5.073 139,546 +0.04(+0.73%)
Apr 05, 2012 5.094 5.123 5.014 5.036 177,044 -0.00(-0.02%)
Apr 04, 2012 5.056 5.079 5.014 5.037 210,648 -0.05(-0.91%)
Apr 03, 2012 5.138 5.138 5.052 5.084 256,234 -0.06(-1.22%)
Apr 02, 2012 5.168 5.168 5.115 5.147 204,654 -0.02(-0.37%)
Mar 30, 2012 5.229 5.229 5.132 5.166 126,969 -0.02(-0.45%)
Mar 29, 2012 5.168 5.208 5.145 5.189 306,380 +0.03(+0.61%)
Mar 28, 2012 5.126 5.189 5.109 5.157 290,475 +0.04(+0.86%)
Mar 27, 2012 5.157 5.163 5.045 5.113 335,671 -0.04(-0.86%)
Mar 26, 2012 5.168 5.220 5.058 5.157 174,797 +0.01(+0.27%)
Mar 23, 2012 5.042 5.153 5.014 5.143 225,705 +0.11(+2.19%)
Mar 22, 2012 5.012 5.035 4.958 5.033 276,132 +0.03(+0.55%)
Mar 21, 2012 5.021 5.052 4.958 5.006 505,746 +0.01(+0.29%)
Mar 20, 2012 4.991 5.008 4.949 4.991 258,809 -0.02(-0.34%)
Mar 19, 2012 5.021 5.021 4.972 5.008 144,273 -0.00(-0.04%)
Mar 16, 2012 5.086 5.086 4.993 5.010 278,631 -0.04(-0.87%)
Mar 15, 2012 5.054 5.058 4.995 5.054 159,188 +0.01(+0.28%)
Mar 14, 2012 5.109 5.109 5.010 5.040 228,338 -0.04(-0.86%)
Mar 13, 2012 4.989 5.084 4.989 5.084 356,802 +0.09(+1.71%)
Mar 12, 2012 5.077 5.077 4.947 4.998 585,331 -0.06(-1.20%)
Mar 09, 2012 5.100 5.109 5.031 5.058 268,073 -0.00(-0.04%)
Mar 08, 2012 5.084 5.110 5.050 5.060 324,674 +0.01(+0.21%)
Mar 07, 2012 4.976 5.060 4.976 5.050 537,793 -0.00(-0.04%)
Mar 06, 2012 5.128 5.132 5.000 5.052 327,011 -0.06(-1.23%)
Mar 05, 2012 5.147 5.172 5.063 5.115 439,205 -0.03(-0.53%)
Mar 02, 2012 5.203 5.207 5.112 5.142 288,819 -0.06(-1.17%)
Mar 01, 2012 5.231 5.252 5.168 5.203 360,225 -0.01(-0.12%)
Feb 29, 2012 5.189 5.235 5.186 5.210 273,880 -0.00(-0.08%)
Feb 28, 2012 5.159 5.226 5.138 5.214 250,388 +0.06(+1.17%)
Feb 27, 2012 5.174 5.176 5.115 5.154 451,358 -0.02(-0.39%)
Feb 24, 2012 5.226 5.226 5.130 5.174 463,859 -0.03(-0.61%)
Feb 23, 2012 5.123 5.229 5.123 5.205 694,558 +0.10(+1.89%)
Feb 22, 2012 5.115 5.166 5.096 5.109 678,292 -0.03(-0.61%)
Feb 21, 2012 5.239 5.247 5.086 5.140 393,957 -0.09(-1.73%)
Feb 17, 2012 5.239 5.247 5.189 5.231 251,364 +0.01(+0.12%)
Feb 16, 2012 5.180 5.224 5.136 5.224 542,939 +0.04(+0.85%)
Feb 15, 2012 5.193 5.210 5.138 5.180 327,007 +0.02(+0.45%)
Feb 14, 2012 5.147 5.187 5.109 5.157 263,051 -0.01(-0.28%)
Feb 13, 2012 5.178 5.195 5.100 5.172 234,978 +0.00(+0.04%)
Feb 10, 2012 5.123 5.197 5.123 5.170 291,013 +0.02(+0.37%)
Feb 09, 2012 5.105 5.157 5.044 5.151 326,178 +0.04(+0.82%)
Feb 08, 2012 5.155 5.161 5.105 5.109 166,714 -0.04(-0.69%)
Feb 07, 2012 5.077 5.172 5.062 5.145 144,016 +0.04(+0.74%)
Feb 06, 2012 5.126 5.132 5.088 5.107 167,799 -0.01(-0.25%)
Feb 03, 2012 5.176 5.176 5.014 5.119 246,851 +0.01(+0.16%)
Feb 02, 2012 5.105 5.191 5.063 5.111 266,083 -0.01(-0.25%)
Feb 01, 2012 5.073 5.142 5.063 5.123 284,649 +0.06(+1.16%)
Jan 31, 2012 5.073 5.098 5.023 5.065 304,923 +0.04(+0.79%)
Jan 30, 2012 5.075 5.094 4.962 5.025 341,469 -0.04(-0.75%)
Jan 27, 2012 5.042 5.115 5.028 5.063 192,068 +0.02(+0.42%)
Jan 26, 2012 4.966 5.042 4.949 5.042 332,629 +0.13(+2.72%)
Jan 25, 2012 4.857 4.981 4.745 4.908 217,717 +0.02(+0.37%)
Jan 24, 2012 4.897 4.979 4.880 4.890 301,767 -0.00(-0.04%)
Jan 23, 2012 4.798 4.899 4.798 4.892 215,475 +0.05(+1.09%)
Jan 20, 2012 4.829 4.932 4.781 4.840 277,998 +0.03(+0.61%)
Jan 19, 2012 4.846 4.958 4.760 4.811 352,851 -0.04(-0.74%)
Jan 18, 2012 4.773 4.846 4.726 4.846 146,068 +0.07(+1.36%)
Jan 17, 2012 4.815 4.815 4.708 4.781 150,843 -0.00(-0.09%)
Jan 13, 2012 4.787 4.806 4.741 4.785 143,255 +0.01(+0.18%)
Jan 12, 2012 4.716 4.777 4.678 4.777 185,775 +0.05(+1.02%)
Jan 11, 2012 4.777 4.794 4.678 4.729 208,782 -0.08(-1.75%)
Jan 10, 2012 4.680 4.813 4.628 4.813 264,921 +0.11(+2.32%)
Jan 09, 2012 4.693 4.733 4.666 4.703 133,044 +0.04(+0.77%)
Jan 06, 2012 4.657 4.689 4.637 4.668 221,830 +0.05(+1.14%)
Jan 05, 2012 4.598 4.691 4.565 4.615 211,776 +0.01(+0.27%)
Jan 04, 2012 4.558 4.640 4.516 4.603 149,477 +0.22(+4.93%)
Dec 30, 2011 4.361 4.409 4.361 4.386 401,555 +0.03(+0.68%)
Dec 29, 2011 4.338 4.411 4.332 4.357 478,207 +0.01(+0.19%)
Dec 28, 2011 4.453 4.453 4.327 4.348 446,969 -0.08(-1.80%)
Dec 27, 2011 4.460 4.479 4.428 4.428 300,605 -0.01(-0.19%)
Dec 23, 2011 4.424 4.472 4.411 4.437 519,751 -0.04(-0.85%)
Dec 21, 2011 4.584 4.630 4.453 4.474 465,582 -0.12(-2.65%)
Dec 20, 2011 4.668 4.668 4.582 4.596 497,187 -0.07(-1.49%)
Dec 19, 2011 4.666 4.697 4.663 4.666 289,537 +0.00(+0.00%)
Dec 16, 2011 4.699 4.705 4.663 4.666 374,511 -0.01(-0.31%)
Dec 15, 2011 4.781 4.781 4.672 4.680 223,706 -0.09(-1.85%)
Dec 14, 2011 4.756 4.821 4.748 4.768 150,738 +0.02(+0.40%)
Dec 13, 2011 4.815 4.861 4.701 4.750 246,884 -0.08(-1.61%)
Dec 12, 2011 4.762 4.838 4.756 4.827 251,944 -0.00(-0.09%)
Dec 09, 2011 4.846 4.863 4.832 4.832 165,767 +0.00(+0.00%)
Dec 08, 2011 4.752 4.853 4.731 4.832 171,812 +0.08(+1.72%)
Dec 07, 2011 4.783 4.787 4.735 4.750 284,877 -0.01(-0.22%)
Dec 06, 2011 4.775 4.788 4.741 4.760 218,617 +0.01(+0.27%)
Dec 05, 2011 4.718 4.790 4.718 4.747 293,836 -0.01(-0.22%)
Dec 02, 2011 4.714 4.790 4.714 4.758 136,138 +0.04(+0.82%)
Dec 01, 2011 4.726 4.733 4.670 4.719 1,288,963 +0.02(+0.38%)
Nov 30, 2011 4.790 4.790 4.684 4.701 407,634 -0.02(-0.52%)
Nov 29, 2011 4.735 4.777 4.701 4.726 246,698 +0.02(+0.48%)
Nov 28, 2011 4.790 4.790 4.626 4.703 126,979 +0.01(+0.27%)
Nov 25, 2011 4.752 4.790 4.674 4.691 88,929 -0.03(-0.71%)
Nov 23, 2011 4.764 4.779 4.680 4.724 175,454 -0.07(-1.36%)
Nov 22, 2011 4.859 4.870 4.783 4.790 242,029 -0.08(-1.64%)
Nov 21, 2011 4.932 4.934 4.808 4.869 239,386 -0.09(-1.82%)
Nov 18, 2011 5.000 5.023 4.912 4.960 126,846 +0.05(+1.07%)
Nov 17, 2011 4.949 4.958 4.903 4.907 188,859 -0.06(-1.14%)
Nov 16, 2011 4.964 4.964 4.937 4.964 105,362 +0.01(+0.25%)
Nov 15, 2011 4.888 4.964 4.837 4.951 171,541 +0.02(+0.38%)
Nov 14, 2011 4.853 4.958 4.853 4.932 156,698 +0.09(+1.78%)
Nov 11, 2011 4.855 4.884 4.739 4.846 134,505 +0.00(+0.09%)
Nov 10, 2011 4.790 4.871 4.747 4.842 162,963 +0.14(+2.90%)
Nov 09, 2011 4.850 4.850 4.705 4.705 219,945 -0.14(-2.99%)
Nov 08, 2011 4.979 4.979 4.836 4.850 317,472 -0.11(-2.12%)
Nov 07, 2011 5.115 5.115 4.926 4.955 196,552 -0.14(-2.72%)
Nov 04, 2011 5.042 5.094 4.995 5.094 100,939 +0.05(+1.04%)
Nov 03, 2011 5.000 5.081 4.939 5.042 84,606 +0.10(+2.09%)
Nov 02, 2011 5.044 5.113 4.928 4.938 115,302 -0.07(-1.32%)
Nov 01, 2011 5.031 5.063 4.949 5.005 197,304 -0.03(-0.53%)
Oct 31, 2011 5.069 5.107 4.991 5.031 179,981 +0.01(+0.26%)
Oct 28, 2011 4.987 5.035 4.939 5.018 114,526 +0.08(+1.62%)
Oct 27, 2011 5.138 5.138 4.930 4.939 244,142 -0.12(-2.29%)
Oct 26, 2011 4.916 5.054 4.790 5.054 213,766 +0.18(+3.80%)
Oct 25, 2011 4.853 4.909 4.806 4.869 237,944 +0.05(+1.05%)
Oct 24, 2011 4.802 4.853 4.758 4.819 146,844 +0.04(+0.92%)
Oct 21, 2011 4.804 4.804 4.725 4.775 110,089 -0.00(-0.09%)
Oct 20, 2011 4.726 4.779 4.666 4.779 136,019 +0.11(+2.25%)
Oct 19, 2011 4.834 4.853 4.642 4.674 188,231 -0.16(-3.31%)
Oct 18, 2011 4.794 4.913 4.731 4.834 249,569 +0.09(+1.82%)
Oct 17, 2011 4.802 4.878 4.741 4.747 105,252 -0.13(-2.63%)
Oct 14, 2011 4.932 4.955 4.821 4.876 154,789 +0.05(+1.04%)
Oct 13, 2011 4.798 4.892 4.750 4.825 201,008 -0.01(-0.30%)
Oct 12, 2011 4.958 5.021 4.832 4.840 168,961 +0.00(+0.09%)
Oct 11, 2011 4.802 4.890 4.802 4.836 118,486 -0.04(-0.78%)
Oct 10, 2011 4.741 4.919 4.556 4.874 173,098 +0.21(+4.51%)
Oct 07, 2011 4.745 4.745 4.617 4.663 88,343 -0.01(-0.14%)
Oct 06, 2011 4.638 4.705 4.589 4.670 221,773 -0.00(-0.02%)
Oct 05, 2011 4.590 4.710 4.508 4.671 167,709 +0.12(+2.65%)
Oct 04, 2011 4.674 4.674 4.315 4.550 251,321 -0.07(-1.46%)
Oct 03, 2011 4.701 4.705 4.563 4.617 172,541 -0.08(-1.79%)
Sep 30, 2011 4.806 4.806 4.626 4.701 170,113 -0.07(-1.45%)
Sep 29, 2011 4.739 4.829 4.739 4.771 145,811 +0.04(+0.93%)
Sep 28, 2011 4.645 4.829 4.603 4.726 113,393 +0.04(+0.85%)
Sep 27, 2011 4.687 5.210 4.624 4.687 336,470 +0.09(+2.06%)
Sep 26, 2011 4.779 5.123 4.495 4.592 348,062 -0.12(-2.45%)
Sep 23, 2011 4.832 4.832 4.689 4.708 158,664 -0.08(-1.67%)
Sep 22, 2011 4.882 4.976 4.787 4.787 408,581 -0.15(-3.02%)
Sep 21, 2011 4.981 4.981 4.836 4.937 203,307 -0.02(-0.37%)
Sep 20, 2011 5.016 5.033 4.909 4.955 292,389 -0.08(-1.59%)
Sep 19, 2011 5.031 5.054 4.955 5.035 99,549 -0.00(-0.08%)
Sep 16, 2011 4.947 5.039 4.941 5.039 164,876 +0.06(+1.27%)
Sep 15, 2011 4.968 5.000 4.899 4.976 221,849 +0.03(+0.59%)
Sep 14, 2011 5.004 5.004 4.926 4.947 190,383 -0.03(-0.53%)
Sep 13, 2011 5.023 5.023 4.927 4.974 150,233 -0.04(-0.89%)
Sep 12, 2011 4.926 5.042 4.926 5.018 179,539 +0.04(+0.89%)
Sep 09, 2011 5.147 5.205 4.874 4.974 293,322 -0.14(-2.75%)
Sep 08, 2011 5.159 5.166 5.076 5.115 329,777 -0.06(-1.10%)
Sep 07, 2011 5.216 5.220 5.117 5.172 299,639 -0.03(-0.53%)
Sep 06, 2011 5.145 5.199 5.067 5.199 160,668 +0.04(+0.77%)
Sep 02, 2011 5.128 5.199 5.042 5.159 157,841 +0.03(+0.49%)
Sep 01, 2011 5.126 5.205 5.098 5.134 235,426 -0.00(-0.04%)
Aug 31, 2011 5.121 5.247 5.111 5.136 370,379 +0.02(+0.37%)
Aug 30, 2011 5.126 5.147 5.092 5.117 171,912 -0.03(-0.61%)
Aug 29, 2011 5.132 5.153 5.086 5.149 161,868 +0.09(+1.79%)
Aug 26, 2011 4.983 5.092 4.941 5.058 277,027 +0.09(+1.75%)
Aug 25, 2011 5.027 5.153 4.874 4.971 490,227 -0.09(-1.80%)
Aug 24, 2011 5.042 5.063 4.937 5.063 425,795 +0.01(+0.17%)
Aug 23, 2011 5.018 5.084 5.018 5.054 214,504 +0.02(+0.33%)
Aug 22, 2011 5.123 5.123 5.021 5.037 206,254 -0.02(-0.36%)
Aug 19, 2011 5.115 5.145 4.989 5.055 229,009 -0.06(-1.17%)
Aug 18, 2011 5.109 5.153 4.945 5.115 390,173 -0.05(-1.06%)
Aug 17, 2011 5.121 5.205 5.075 5.170 266,726 +0.09(+1.78%)
Aug 16, 2011 5.056 5.096 5.010 5.079 211,486 +0.04(+0.79%)
Aug 15, 2011 4.941 5.060 4.941 5.039 193,115 +0.09(+1.91%)
Aug 12, 2011 4.947 5.073 4.905 4.945 232,327 -0.05(-0.93%)
Aug 11, 2011 4.846 5.018 4.815 4.991 453,815 +0.15(+3.17%)
Aug 10, 2011 4.966 5.018 4.813 4.838 476,170 -0.17(-3.44%)
Aug 09, 2011 4.832 5.052 4.905 5.010 291,370 +0.19(+3.92%)
Aug 08, 2011 4.832 5.048 4.651 4.821 842,774 -0.32(-6.17%)
Aug 05, 2011 5.115 5.155 5.042 5.138 290,613 +0.01(+0.29%)
Aug 04, 2011 5.134 5.152 5.073 5.123 499,596 -0.03(-0.65%)
Aug 03, 2011 5.214 5.224 5.136 5.157 178,439 -0.02(-0.37%)
Aug 02, 2011 5.229 5.229 5.157 5.176 364,309 -0.05(-1.00%)
Aug 01, 2011 5.065 5.231 5.065 5.229 692,307 +0.07(+1.26%)
Jul 29, 2011 5.147 5.197 5.092 5.163 505,184 -0.02(-0.45%)
Jul 28, 2011 5.197 5.224 5.128 5.187 216,908 +0.03(+0.51%)
Jul 27, 2011 5.187 5.187 5.136 5.160 267,216 -0.04(-0.71%)
Jul 26, 2011 5.105 5.462 5.105 5.197 303,490 +0.05(+0.99%)
Jul 25, 2011 5.172 5.222 5.126 5.146 253,801 -0.01(-0.21%)
Jul 22, 2011 5.159 5.178 5.142 5.157 177,039 +0.01(+0.20%)
Jul 21, 2011 5.184 5.184 5.130 5.147 244,380 +0.00(+0.00%)
Jul 20, 2011 5.241 5.241 5.128 5.147 167,780 -0.00(-0.08%)
Jul 19, 2011 5.184 5.241 5.111 5.151 266,654 +0.04(+0.70%)
Jul 18, 2011 5.176 5.176 5.060 5.115 358,606 -0.04(-0.81%)
Jul 15, 2011 5.134 5.161 5.125 5.157 155,099 +0.05(+0.90%)
Jul 14, 2011 5.134 5.134 5.075 5.111 215,413 +0.01(+0.16%)
Jul 13, 2011 5.147 5.168 5.063 5.103 350,233 -0.00(-0.04%)
Jul 12, 2011 5.107 5.138 5.048 5.105 208,653 -0.00(-0.04%)
Jul 11, 2011 5.136 5.138 5.065 5.107 333,705 +0.01(+0.12%)
Jul 08, 2011 5.105 5.138 5.052 5.100 747,251 -0.04(-0.74%)
Jul 07, 2011 5.184 5.195 5.138 5.138 232,479 +0.01(+0.29%)
Jul 06, 2011 5.168 5.208 5.094 5.123 159,469 -0.06(-1.22%)
Jul 05, 2011 5.195 5.252 5.126 5.187 289,747 -0.02(-0.32%)
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.