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 )

5.545 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 5, 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 30, 2015 3.937 4.008 3.930 3.966 391,242 +0.04(+1.01%)
Jun 29, 2015 3.929 3.974 3.906 3.927 379,654 -0.04(-1.13%)
Jun 26, 2015 4.056 4.135 3.972 3.972 449,520 -0.10(-2.46%)
Jun 25, 2015 4.143 4.156 4.051 4.072 390,147 -0.07(-1.66%)
Jun 24, 2015 4.109 4.164 4.109 4.140 231,376 +0.02(+0.58%)
Jun 23, 2015 3.995 4.133 3.977 4.117 532,589 +0.12(+3.11%)
Jun 22, 2015 4.030 4.082 3.977 3.993 373,204 -0.01(-0.26%)
Jun 19, 2015 4.035 4.090 4.003 4.003 705,529 -0.04(-0.98%)
Jun 18, 2015 4.077 4.077 4.043 4.043 389,454 -0.03(-0.78%)
Jun 17, 2015 4.085 4.090 4.069 4.074 223,767 -0.00(-0.06%)
Jun 16, 2015 4.098 4.106 4.069 4.077 294,577 -0.03(-0.84%)
Jun 15, 2015 4.122 4.140 4.093 4.111 199,988 -0.04(-1.02%)
Jun 12, 2015 4.159 4.209 4.139 4.154 292,625 -0.02(-0.38%)
Jun 11, 2015 4.259 4.259 4.151 4.169 270,423 -0.09(-2.23%)
Jun 10, 2015 4.207 4.264 4.181 4.264 331,401 +0.08(+1.81%)
Jun 09, 2015 4.249 4.251 4.160 4.189 335,339 -0.04(-0.86%)
Jun 08, 2015 4.189 4.249 4.176 4.225 200,967 +0.02(+0.50%)
Jun 05, 2015 4.236 4.270 4.181 4.204 345,386 -0.07(-1.59%)
Jun 04, 2015 4.285 4.338 4.251 4.272 253,300 -0.03(-0.79%)
Jun 03, 2015 4.338 4.371 4.302 4.306 234,015 -0.04(-0.90%)
Jun 02, 2015 4.403 4.403 4.338 4.345 211,473 -0.05(-1.07%)
Jun 01, 2015 4.382 4.460 4.374 4.392 199,315 +0.00(+0.00%)
May 29, 2015 4.356 4.411 4.356 4.392 256,166 +0.05(+1.14%)
May 28, 2015 4.332 4.371 4.293 4.343 254,936 +0.00(+0.06%)
May 27, 2015 4.280 4.340 4.275 4.340 150,090 +0.06(+1.43%)
May 26, 2015 4.338 4.340 4.267 4.279 214,971 -0.04(-0.88%)
May 22, 2015 4.358 4.317 4.317 4.317 425,315 -0.04(-0.96%)
May 21, 2015 4.398 4.431 4.356 4.358 265,802 -0.05(-1.07%)
May 20, 2015 4.452 4.465 4.405 4.405 242,575 -0.06(-1.40%)
May 19, 2015 4.468 4.481 4.463 4.468 99,814 -0.01(-0.23%)
May 18, 2015 4.455 4.484 4.452 4.478 192,851 +0.03(+0.59%)
May 15, 2015 4.452 4.486 4.450 4.452 138,258 -0.02(-0.47%)
May 14, 2015 4.455 4.481 4.379 4.473 189,548 +0.01(+0.29%)
May 13, 2015 4.549 4.559 4.429 4.460 382,768 -0.06(-1.38%)
May 12, 2015 4.451 4.525 4.432 4.523 372,423 +0.04(+0.86%)
May 11, 2015 4.469 4.510 4.430 4.484 251,893 +0.02(+0.52%)
May 08, 2015 4.494 4.494 4.407 4.461 309,035 +0.01(+0.23%)
May 07, 2015 4.440 4.513 4.432 4.451 244,134 +0.02(+0.47%)
May 06, 2015 4.430 4.432 4.399 4.430 309,233 +0.03(+0.65%)
May 05, 2015 4.358 4.401 4.347 4.401 236,972 +0.05(+1.19%)
May 04, 2015 4.368 4.378 4.339 4.350 220,116 -0.02(-0.53%)
May 01, 2015 4.324 4.391 4.319 4.373 323,507 +0.03(+0.71%)
Apr 30, 2015 4.288 4.363 4.272 4.342 406,922 +0.05(+1.20%)
Apr 29, 2015 4.252 4.303 4.234 4.290 198,416 +0.02(+0.42%)
Apr 28, 2015 4.218 4.272 4.213 4.272 194,092 +0.05(+1.16%)
Apr 27, 2015 4.244 4.265 4.218 4.223 229,268 -0.01(-0.24%)
Apr 24, 2015 4.246 4.259 4.226 4.234 149,887 +0.00(+0.02%)
Apr 23, 2015 4.210 4.242 4.208 4.233 314,788 +0.02(+0.53%)
Apr 22, 2015 4.210 4.259 4.200 4.210 292,888 +0.00(+0.06%)
Apr 21, 2015 4.174 4.210 4.164 4.208 182,442 +0.03(+0.74%)
Apr 20, 2015 4.192 4.206 4.166 4.177 178,582 -0.01(-0.31%)
Apr 17, 2015 4.208 4.244 4.179 4.190 173,685 -0.03(-0.73%)
Apr 16, 2015 4.228 4.259 4.184 4.221 298,474 +0.01(+0.25%)
Apr 15, 2015 4.180 4.210 4.169 4.210 205,187 +0.03(+0.80%)
Apr 14, 2015 4.169 4.215 4.169 4.177 192,720 +0.01(+0.25%)
Apr 13, 2015 4.126 4.180 4.126 4.167 220,891 +0.03(+0.80%)
Apr 10, 2015 4.136 4.154 4.121 4.134 355,188 -0.01(-0.12%)
Apr 09, 2015 4.131 4.172 4.118 4.139 344,682 +0.03(+0.75%)
Apr 08, 2015 4.116 4.136 4.095 4.108 304,087 +0.03(+0.75%)
Apr 07, 2015 4.019 4.097 4.019 4.077 297,754 +0.02(+0.44%)
Apr 06, 2015 4.014 4.077 4.014 4.060 243,456 +0.06(+1.40%)
Apr 02, 2015 3.952 4.003 4.003 4.003 333,491 +0.04(+0.90%)
Apr 01, 2015 3.985 3.993 3.965 3.968 319,067 +0.01(+0.13%)
Mar 31, 2015 3.934 3.962 3.924 3.962 326,281 +0.00(+0.06%)
Mar 30, 2015 3.962 3.973 3.932 3.960 268,080 +0.02(+0.52%)
Mar 27, 2015 3.919 3.962 3.916 3.939 205,508 +0.02(+0.52%)
Mar 26, 2015 3.970 3.962 3.919 3.919 172,112 -0.04(-1.10%)
Mar 25, 2015 3.985 4.019 3.960 3.962 267,810 -0.01(-0.13%)
Mar 24, 2015 3.998 4.008 3.962 3.968 503,783 -0.01(-0.26%)
Mar 23, 2015 3.960 3.991 3.932 3.978 236,951 +0.05(+1.23%)
Mar 20, 2015 3.883 3.955 3.883 3.929 270,762 +0.05(+1.39%)
Mar 19, 2015 3.927 3.927 3.855 3.876 187,655 -0.06(-1.49%)
Mar 18, 2015 3.858 3.934 3.807 3.934 396,295 +0.09(+2.39%)
Mar 17, 2015 3.845 3.864 3.804 3.842 226,648 -0.02(-0.59%)
Mar 16, 2015 3.934 3.937 3.855 3.865 203,879 -0.03(-0.72%)
Mar 13, 2015 3.960 3.973 3.883 3.893 241,186 -0.08(-2.06%)
Mar 12, 2015 4.019 4.026 3.948 3.975 216,746 +0.00(+0.06%)
Mar 11, 2015 3.945 3.998 3.920 3.973 347,852 +0.03(+0.70%)
Mar 10, 2015 3.942 3.980 3.930 3.945 363,983 -0.00(-0.06%)
Mar 09, 2015 4.016 4.021 3.945 3.947 275,191 -0.07(-1.82%)
Mar 06, 2015 4.038 4.064 3.988 4.021 346,102 -0.04(-0.93%)
Mar 05, 2015 4.011 4.079 4.008 4.059 316,730 +0.03(+0.82%)
Mar 04, 2015 3.978 4.031 3.968 4.026 197,726 +0.04(+0.95%)
Mar 03, 2015 3.965 3.996 3.963 3.988 283,106 +0.02(+0.57%)
Mar 02, 2015 3.958 3.983 3.942 3.965 264,009 +0.00(+0.06%)
Feb 27, 2015 3.925 3.968 3.917 3.963 367,060 +0.03(+0.71%)
Feb 26, 2015 3.925 3.940 3.915 3.935 252,598 +0.01(+0.13%)
Feb 25, 2015 3.902 3.930 3.902 3.930 300,599 +0.03(+0.65%)
Feb 24, 2015 3.884 3.907 3.884 3.905 290,387 +0.01(+0.13%)
Feb 23, 2015 3.897 3.899 3.887 3.899 254,253 -0.01(-0.13%)
Feb 20, 2015 3.884 3.912 3.872 3.905 240,545 +0.04(+1.05%)
Feb 19, 2015 3.879 3.905 3.862 3.864 220,193 -0.02(-0.52%)
Feb 18, 2015 3.884 3.887 3.869 3.884 250,535 -0.01(-0.13%)
Feb 17, 2015 3.915 3.917 3.844 3.889 321,299 -0.02(-0.39%)
Feb 13, 2015 3.892 3.905 3.905 3.905 191,641 +0.01(+0.19%)
Feb 12, 2015 3.932 3.935 3.884 3.897 182,843 -0.04(-0.90%)
Feb 11, 2015 3.905 3.932 3.903 3.932 225,324 +0.03(+0.65%)
Feb 10, 2015 3.900 3.917 3.877 3.907 290,405 +0.01(+0.32%)
Feb 09, 2015 3.877 3.905 3.850 3.895 298,256 +0.02(+0.52%)
Feb 06, 2015 3.867 3.892 3.857 3.875 218,393 -0.01(-0.32%)
Feb 05, 2015 3.932 3.932 3.857 3.887 231,147 -0.03(-0.76%)
Feb 04, 2015 3.912 3.934 3.895 3.917 165,323 -0.00(-0.06%)
Feb 03, 2015 3.822 3.922 3.815 3.920 372,576 +0.11(+2.88%)
Feb 02, 2015 3.770 3.810 3.770 3.810 398,388 -0.00(-0.07%)
Jan 30, 2015 3.820 3.822 3.795 3.812 322,951 -0.01(-0.26%)
Jan 29, 2015 3.805 3.840 3.804 3.822 164,926 +0.01(+0.20%)
Jan 28, 2015 3.855 3.855 3.797 3.815 295,188 -0.02(-0.59%)
Jan 27, 2015 3.805 3.837 3.795 3.837 186,937 +0.01(+0.39%)
Jan 26, 2015 3.855 3.855 3.820 3.822 235,184 -0.04(-1.10%)
Jan 23, 2015 3.855 3.867 3.845 3.865 169,681 +0.01(+0.26%)
Jan 22, 2015 3.812 3.863 3.800 3.855 585,598 +0.04(+1.18%)
Jan 21, 2015 3.765 3.810 3.765 3.810 404,929 +0.05(+1.26%)
Jan 20, 2015 3.810 3.810 3.757 3.762 441,593 -0.05(-1.44%)
Jan 16, 2015 3.730 3.825 3.730 3.817 376,534 +0.06(+1.59%)
Jan 15, 2015 3.820 3.827 3.757 3.757 554,551 -0.04(-1.05%)
Jan 14, 2015 3.787 3.807 3.785 3.797 366,900 -0.01(-0.26%)
Jan 13, 2015 3.805 3.847 3.792 3.807 578,179 +0.02(+0.59%)
Jan 12, 2015 3.805 3.805 3.768 3.785 250,030 -0.02(-0.58%)
Jan 09, 2015 3.832 3.847 3.795 3.807 516,478 -0.06(-1.47%)
Jan 08, 2015 3.824 3.864 3.807 3.864 278,651 +0.08(+2.02%)
Jan 07, 2015 3.755 3.795 3.748 3.787 341,917 +0.06(+1.66%)
Jan 06, 2015 3.748 3.766 3.725 3.726 413,786 -0.02(-0.59%)
Jan 05, 2015 3.817 3.829 3.741 3.748 517,475 -0.08(-2.06%)
Jan 02, 2015 3.822 3.834 3.805 3.827 214,628 -0.00(-0.06%)
Dec 31, 2014 3.795 3.829 3.829 3.829 738,839 +0.05(+1.37%)
Dec 30, 2014 3.787 3.824 3.750 3.778 767,027 -0.01(-0.33%)
Dec 29, 2014 3.857 3.881 3.790 3.790 581,502 -0.07(-1.73%)
Dec 26, 2014 3.898 3.965 3.834 3.857 617,225 -0.03(-0.82%)
Dec 24, 2014 3.834 3.889 3.889 3.889 750,187 +0.05(+1.35%)
Dec 23, 2014 3.869 3.908 3.822 3.837 541,103 -0.03(-0.77%)
Dec 22, 2014 3.908 3.953 3.829 3.866 677,702 +0.01(+0.32%)
Dec 19, 2014 3.775 3.886 3.770 3.854 751,168 +0.13(+3.44%)
Dec 18, 2014 3.726 3.800 3.711 3.726 962,351 +0.06(+1.55%)
Dec 17, 2014 3.563 3.699 3.521 3.669 760,376 +0.12(+3.48%)
Dec 16, 2014 3.634 3.634 3.440 3.546 1,881,723 -0.15(-4.07%)
Dec 15, 2014 3.908 3.908 3.662 3.696 1,822,352 -0.20(-5.19%)
Dec 12, 2014 3.982 3.993 3.852 3.898 1,270,524 -0.13(-3.13%)
Dec 11, 2014 3.995 4.029 3.992 4.024 721,448 +0.03(+0.68%)
Dec 10, 2014 4.069 4.076 3.977 3.997 1,168,323 -0.07(-1.82%)
Dec 09, 2014 4.059 4.101 4.047 4.071 534,205 +0.00(+0.06%)
Dec 08, 2014 4.121 4.152 4.049 4.069 731,937 -0.05(-1.14%)
Dec 05, 2014 4.140 4.177 4.086 4.116 656,850 -0.05(-1.30%)
Dec 04, 2014 4.192 4.222 4.148 4.170 535,818 -0.02(-0.41%)
Dec 03, 2014 4.173 4.238 4.151 4.187 781,065 +0.01(+0.35%)
Dec 02, 2014 4.253 4.282 4.151 4.173 1,748,348 -0.08(-1.84%)
Dec 01, 2014 4.329 4.329 4.238 4.251 727,286 -0.10(-2.19%)
Nov 28, 2014 4.397 4.417 4.346 4.346 247,291 -0.06(-1.28%)
Nov 26, 2014 4.390 4.402 4.402 4.402 351,425 +0.02(+0.39%)
Nov 25, 2014 4.507 4.512 4.363 4.385 544,385 -0.13(-2.92%)
Nov 24, 2014 4.527 4.529 4.492 4.517 290,106 +0.05(+1.04%)
Nov 21, 2014 4.490 4.527 4.470 4.470 506,953 +0.01(+0.22%)
Nov 20, 2014 4.404 4.461 4.404 4.461 301,861 +0.07(+1.56%)
Nov 19, 2014 4.280 4.417 4.265 4.392 403,614 +0.09(+2.10%)
Nov 18, 2014 4.353 4.417 4.268 4.302 506,916 -0.05(-1.07%)
Nov 17, 2014 4.419 4.424 4.346 4.348 378,654 -0.08(-1.87%)
Nov 14, 2014 4.453 4.453 4.404 4.431 242,610 -0.02(-0.55%)
Nov 13, 2014 4.444 4.461 4.434 4.456 210,486 +0.02(+0.44%)
Nov 12, 2014 4.448 4.489 4.431 4.436 212,092 -0.03(-0.71%)
Nov 11, 2014 4.541 4.563 4.407 4.468 281,078 -0.05(-1.08%)
Nov 10, 2014 4.563 4.568 4.509 4.517 168,823 -0.03(-0.70%)
Nov 07, 2014 4.570 4.575 4.541 4.548 127,131 +0.00(+0.00%)
Nov 06, 2014 4.541 4.590 4.531 4.548 206,632 +0.00(+0.11%)
Nov 05, 2014 4.541 4.551 4.517 4.544 139,237 +0.02(+0.48%)
Nov 04, 2014 4.503 4.565 4.476 4.522 253,840 -0.03(-0.69%)
Nov 03, 2014 4.558 4.592 4.534 4.553 195,939 +0.02(+0.53%)
Oct 31, 2014 4.568 4.568 4.486 4.529 260,167 +0.01(+0.27%)
Oct 30, 2014 4.444 4.517 4.444 4.517 236,462 +0.09(+2.08%)
Oct 29, 2014 4.420 4.457 4.396 4.425 268,707 +0.03(+0.66%)
Oct 28, 2014 4.394 4.432 4.379 4.396 244,791 +0.04(+1.00%)
Oct 27, 2014 4.432 4.442 4.340 4.353 284,331 -0.09(-2.01%)
Oct 24, 2014 4.408 4.444 4.408 4.442 186,030 +0.03(+0.60%)
Oct 23, 2014 4.413 4.415 4.401 4.415 200,207 +0.02(+0.55%)
Oct 22, 2014 4.386 4.396 4.353 4.391 236,210 +0.02(+0.44%)
Oct 21, 2014 4.278 4.377 4.263 4.372 286,278 +0.11(+2.61%)
Oct 20, 2014 4.261 4.261 4.240 4.261 209,354 -0.01(-0.34%)
Oct 17, 2014 4.275 4.324 4.275 4.275 271,093 +0.02(+0.57%)
Oct 16, 2014 4.140 4.251 4.128 4.251 272,867 +0.10(+2.39%)
Oct 15, 2014 4.152 4.169 4.090 4.152 388,472 -0.02(-0.52%)
Oct 14, 2014 4.221 4.252 4.130 4.173 378,656 -0.06(-1.36%)
Oct 13, 2014 4.391 4.391 4.202 4.231 505,505 -0.13(-2.96%)
Oct 10, 2014 4.511 4.523 4.355 4.360 309,213 -0.16(-3.44%)
Oct 09, 2014 4.511 4.530 4.482 4.516 99,987 -0.00(-0.11%)
Oct 08, 2014 4.496 4.530 4.458 4.520 185,669 +0.04(+0.91%)
Oct 07, 2014 4.513 4.513 4.463 4.480 237,909 -0.08(-1.68%)
Oct 06, 2014 4.597 4.602 4.530 4.556 296,693 -0.01(-0.21%)
Oct 03, 2014 4.513 4.568 4.487 4.566 183,471 +0.05(+1.17%)
Oct 02, 2014 4.583 4.583 4.473 4.513 323,901 -0.07(-1.51%)
Oct 01, 2014 4.595 4.595 4.547 4.583 340,575 -0.04(-0.83%)
Sep 30, 2014 4.630 4.647 4.607 4.621 313,747 -0.03(-0.72%)
Sep 29, 2014 4.587 4.654 4.573 4.654 192,030 +0.00(+0.00%)
Sep 26, 2014 4.599 4.654 4.576 4.654 218,060 +0.06(+1.35%)
Sep 25, 2014 4.595 4.608 4.547 4.592 183,116 -0.01(-0.21%)
Sep 24, 2014 4.580 4.626 4.537 4.602 160,814 +0.06(+1.21%)
Sep 23, 2014 4.518 4.561 4.504 4.547 183,584 +0.05(+1.17%)
Sep 22, 2014 4.578 4.585 4.451 4.494 385,326 -0.07(-1.47%)
Sep 19, 2014 4.535 4.592 4.525 4.561 178,448 +0.02(+0.37%)
Sep 18, 2014 4.623 4.623 4.524 4.544 162,694 -0.05(-0.99%)
Sep 17, 2014 4.609 4.609 4.568 4.590 150,964 +0.00(+0.10%)
Sep 16, 2014 4.561 4.602 4.525 4.585 282,894 +0.05(+1.00%)
Sep 15, 2014 4.544 4.621 4.535 4.540 322,050 +0.00(+0.05%)
Sep 12, 2014 4.690 4.705 4.525 4.537 484,979 -0.15(-3.27%)
Sep 11, 2014 4.784 4.793 4.683 4.690 251,687 -0.07(-1.56%)
Sep 10, 2014 4.852 4.859 4.755 4.764 388,595 +0.02(+0.40%)
Sep 09, 2014 4.748 4.757 4.719 4.746 243,066 +0.01(+0.25%)
Sep 08, 2014 4.762 4.764 4.734 4.734 187,116 -0.02(-0.45%)
Sep 05, 2014 4.696 4.767 4.696 4.755 208,638 +0.07(+1.42%)
Sep 04, 2014 4.625 4.779 4.608 4.689 266,646 -0.10(-2.18%)
Sep 03, 2014 4.741 4.798 4.741 4.793 284,187 +0.08(+1.61%)
Sep 02, 2014 4.738 4.743 4.713 4.717 157,802 -0.01(-0.25%)
Aug 29, 2014 4.700 4.729 4.729 4.729 189,747 +0.02(+0.45%)
Aug 28, 2014 4.696 4.736 4.696 4.708 180,289 +0.00(+0.00%)
Aug 27, 2014 4.724 4.757 4.698 4.708 285,081 -0.03(-0.65%)
Aug 26, 2014 4.629 4.738 4.629 4.738 247,372 +0.08(+1.78%)
Aug 25, 2014 4.712 4.741 4.639 4.655 346,298 -0.05(-1.16%)
Aug 22, 2014 4.786 4.838 4.696 4.710 200,129 -0.09(-1.97%)
Aug 21, 2014 4.876 4.883 4.772 4.805 296,934 -0.05(-1.12%)
Aug 20, 2014 4.831 4.876 4.817 4.859 198,649 -0.00(-0.05%)
Aug 19, 2014 4.855 4.871 4.832 4.862 243,956 +0.04(+0.89%)
Aug 18, 2014 4.859 4.859 4.802 4.819 255,607 +0.01(+0.15%)
Aug 15, 2014 4.883 4.838 4.772 4.812 361,052 -0.03(-0.54%)
Aug 14, 2014 4.776 4.852 4.774 4.838 362,726 +0.09(+1.80%)
Aug 13, 2014 4.748 4.748 4.717 4.753 182,692 +0.04(+0.75%)
Aug 12, 2014 4.708 4.729 4.689 4.717 166,652 +0.04(+0.75%)
Aug 11, 2014 4.684 4.684 4.656 4.682 242,242 +0.03(+0.61%)
Aug 08, 2014 4.590 4.635 4.583 4.654 173,149 +0.10(+2.11%)
Aug 07, 2014 4.506 4.590 4.506 4.558 242,893 +0.08(+1.84%)
Aug 06, 2014 4.466 4.508 4.360 4.475 392,910 -0.01(-0.16%)
Aug 05, 2014 4.595 4.595 4.428 4.482 528,633 -0.10(-2.21%)
Aug 04, 2014 4.645 4.650 4.543 4.583 580,797 -0.07(-1.47%)
Aug 01, 2014 4.717 4.734 4.647 4.652 414,021 -0.03(-0.70%)
Jul 31, 2014 4.809 4.809 4.670 4.684 516,809 -0.16(-3.30%)
Jul 30, 2014 4.920 4.952 4.837 4.844 185,023 -0.03(-0.67%)
Jul 29, 2014 4.936 4.959 4.870 4.877 229,963 -0.05(-1.00%)
Jul 28, 2014 4.948 4.962 4.897 4.927 148,260 +0.02(+0.43%)
Jul 25, 2014 4.922 4.995 4.865 4.905 316,640 -0.01(-0.29%)
Jul 24, 2014 4.959 4.959 4.891 4.920 97,044 -0.01(-0.29%)
Jul 23, 2014 4.844 4.936 4.844 4.934 308,531 +0.08(+1.55%)
Jul 22, 2014 4.830 4.870 4.823 4.858 157,939 +0.07(+1.37%)
Jul 21, 2014 4.828 4.835 4.786 4.793 204,368 -0.02(-0.44%)
Jul 18, 2014 4.804 4.844 4.762 4.814 229,227 -0.00(-0.05%)
Jul 17, 2014 4.887 4.889 4.816 4.816 327,646 -0.07(-1.35%)
Jul 16, 2014 4.870 4.908 4.870 4.882 281,122 +0.01(+0.29%)
Jul 15, 2014 4.845 4.868 4.814 4.868 175,147 +0.03(+0.53%)
Jul 14, 2014 4.891 4.894 4.800 4.842 609,214 -0.04(-0.81%)
Jul 11, 2014 4.908 4.910 4.854 4.882 560,349 -0.01(-0.14%)
Jul 10, 2014 4.894 4.896 4.868 4.889 229,347 -0.02(-0.43%)
Jul 09, 2014 4.928 4.928 4.898 4.910 270,930 -0.00(-0.05%)
Jul 08, 2014 4.866 4.912 4.849 4.912 255,975 +0.08(+1.64%)
Jul 07, 2014 4.789 4.865 4.789 4.833 147,708 +0.03(+0.73%)
Jul 03, 2014 4.849 4.798 4.798 4.798 160,067 -0.05(-1.06%)
Jul 02, 2014 4.863 4.887 4.840 4.849 266,528 +0.00(+0.00%)
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.