Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
3.919
4.039
3.850
4.022
181,404
+0.05(+1.29%)
Jun 29, 2020
3.885
4.033
3.885
3.970
110,716
+0.07(+1.75%)
Jun 26, 2020
4.039
4.039
3.788
3.902
258,051
-0.11(-2.84%)
Jun 25, 2020
4.010
4.055
4.004
4.016
59,309
+0.01(+0.28%)
Jun 24, 2020
4.118
4.141
3.936
4.004
262,243
-0.10(-2.50%)
Jun 23, 2020
4.079
4.176
4.056
4.107
91,178
+0.05(+1.12%)
Jun 22, 2020
4.084
4.190
4.061
4.061
100,023
-0.01(-0.28%)
Jun 19, 2020
4.113
4.130
4.067
4.073
88,004
-0.02(-0.56%)
Jun 18, 2020
4.084
4.147
4.043
4.096
74,296
+0.03(+0.84%)
Jun 17, 2020
4.233
4.330
4.016
4.061
196,280
-0.10(-2.33%)
Jun 16, 2020
4.170
4.215
4.090
4.158
122,949
+0.08(+1.96%)
Jun 15, 2020
4.090
4.113
4.033
4.079
119,327
-0.08(-1.92%)
Jun 12, 2020
4.244
4.278
4.136
4.158
79,238
+0.07(+1.67%)
Jun 11, 2020
4.355
4.415
4.028
4.090
340,359
-0.39(-8.80%)
Jun 10, 2020
4.445
4.524
4.445
4.485
207,851
-0.01(-0.25%)
Jun 09, 2020
4.316
4.502
4.146
4.496
273,887
+0.04(+0.89%)
Jun 08, 2020
4.462
4.558
4.423
4.457
237,780
-0.04(-0.88%)
Jun 05, 2020
4.513
4.592
4.457
4.496
216,438
+0.07(+1.53%)
Jun 04, 2020
4.400
4.496
4.384
4.428
161,325
+0.03(+0.64%)
Jun 03, 2020
4.344
4.400
4.304
4.400
129,020
+0.13(+3.04%)
Jun 02, 2020
4.141
4.355
4.141
4.270
171,813
+0.15(+3.56%)
Jun 01, 2020
4.000
4.146
3.988
4.124
145,545
+0.05(+1.25%)
May 29, 2020
3.881
4.117
3.881
4.073
149,255
+0.15(+3.74%)
May 28, 2020
3.983
4.067
3.881
3.926
194,551
-0.11(-2.79%)
May 27, 2020
3.943
4.059
3.943
4.039
195,375
+0.09(+2.29%)
May 26, 2020
3.842
3.960
3.836
3.949
353,722
+0.19(+4.95%)
May 22, 2020
3.656
3.780
3.610
3.763
148,191
+0.10(+2.77%)
May 21, 2020
3.639
3.729
3.565
3.661
157,769
+0.03(+0.93%)
May 20, 2020
3.526
3.639
3.492
3.627
115,926
+0.11(+3.05%)
May 19, 2020
3.526
3.627
3.492
3.520
142,483
+0.01(+0.32%)
May 18, 2020
3.424
3.639
3.424
3.509
433,622
+0.18(+5.42%)
May 15, 2020
3.441
3.458
3.266
3.328
410,186
-0.18(-5.14%)
May 14, 2020
3.436
3.520
3.252
3.509
309,325
+0.04(+1.14%)
May 13, 2020
3.464
3.486
3.386
3.469
175,463
+0.02(+0.48%)
May 12, 2020
3.458
3.575
3.408
3.453
264,068
+0.01(+0.16%)
May 11, 2020
3.408
3.525
3.408
3.447
275,325
-0.05(-1.43%)
May 08, 2020
3.453
3.520
3.430
3.497
112,769
+0.08(+2.45%)
May 07, 2020
3.380
3.492
3.353
3.414
353,271
+0.05(+1.49%)
May 06, 2020
3.447
3.464
3.322
3.364
243,118
-0.08(-2.42%)
May 05, 2020
3.469
3.564
3.403
3.447
370,012
-0.03(-0.80%)
May 04, 2020
3.286
3.475
3.230
3.475
318,810
+0.08(+2.29%)
May 01, 2020
3.269
3.531
3.258
3.397
320,171
+0.04(+1.33%)
Apr 30, 2020
3.369
3.592
3.297
3.352
562,599
+0.04(+1.35%)
Apr 29, 2020
3.191
3.419
3.185
3.308
405,760
+0.16(+5.13%)
Apr 28, 2020
3.141
3.185
3.096
3.146
276,880
-0.01(-0.35%)
Apr 27, 2020
3.230
3.291
2.968
3.158
754,853
-0.09(-2.74%)
Apr 24, 2020
3.386
3.453
3.185
3.247
539,245
-0.19(-5.66%)
Apr 23, 2020
3.525
3.559
3.347
3.442
801,189
-0.43(-11.21%)
Apr 22, 2020
3.876
3.954
3.837
3.876
297,118
-0.03(-0.85%)
Apr 21, 2020
4.043
4.043
3.820
3.909
368,205
-0.22(-5.26%)
Apr 20, 2020
4.121
4.216
4.065
4.127
291,975
-0.09(-2.24%)
Apr 17, 2020
4.305
4.422
4.104
4.221
531,523
-0.08(-1.94%)
Apr 16, 2020
4.119
4.288
4.119
4.305
763,276
+0.16(+3.81%)
Apr 15, 2020
4.196
4.278
4.104
4.147
370,056
-0.25(-5.58%)
Apr 14, 2020
4.316
4.446
4.283
4.392
419,281
+0.22(+5.36%)
Apr 13, 2020
4.125
4.215
4.011
4.169
317,462
+0.04(+1.06%)
Apr 09, 2020
3.907
4.223
3.892
4.125
523,943
+0.22(+5.58%)
Apr 08, 2020
3.705
3.956
3.406
3.907
522,789
+0.22(+6.07%)
Apr 07, 2020
3.760
4.076
3.651
3.684
509,895
+0.11(+3.05%)
Apr 06, 2020
3.378
3.635
3.340
3.575
186,683
+0.29(+8.97%)
Apr 03, 2020
3.433
3.645
3.280
3.280
239,123
-0.21(-5.94%)
Apr 02, 2020
3.438
3.656
3.362
3.487
232,080
+0.04(+1.27%)
Apr 01, 2020
3.880
3.918
3.346
3.444
625,414
-0.60(-14.94%)
Mar 31, 2020
4.060
4.141
3.978
4.049
295,774
-0.11(-2.62%)
Mar 30, 2020
4.174
4.267
4.074
4.158
239,156
-0.12(-2.80%)
Mar 27, 2020
4.294
4.354
3.972
4.278
245,547
-0.17(-3.80%)
Mar 26, 2020
4.179
4.697
4.092
4.446
528,825
+0.48(+12.09%)
Mar 25, 2020
3.400
4.043
3.400
3.967
337,304
+0.58(+17.23%)
Mar 24, 2020
3.269
3.542
3.237
3.384
271,824
+0.33(+10.89%)
Mar 23, 2020
3.455
3.580
3.002
3.051
445,231
-0.56(-15.54%)
Mar 20, 2020
3.433
3.989
3.392
3.613
487,607
+0.40(+12.37%)
Mar 19, 2020
2.654
3.487
1.885
3.215
847,419
+0.53(+19.92%)
Mar 18, 2020
3.362
3.466
2.643
2.681
1,047,061
-0.95(-26.24%)
Mar 17, 2020
3.471
3.700
3.281
3.635
384,416
+0.16(+4.71%)
Mar 16, 2020
3.460
3.798
3.455
3.471
568,463
-0.75(-17.70%)
Mar 13, 2020
4.332
4.376
4.158
4.218
480,817
+0.06(+1.44%)
Mar 12, 2020
4.984
4.984
3.472
4.158
1,400,780
-1.31(-23.98%)
Mar 11, 2020
5.906
5.975
5.394
5.469
515,436
-0.62(-10.24%)
Mar 10, 2020
5.943
6.093
5.821
6.093
200,086
+0.28(+4.77%)
Mar 09, 2020
6.061
6.077
5.341
5.815
507,423
-0.65(-10.06%)
Mar 06, 2020
6.450
6.578
6.343
6.466
289,852
-0.17(-2.57%)
Mar 05, 2020
6.700
6.743
6.557
6.636
247,590
-0.15(-2.28%)
Mar 04, 2020
6.668
6.817
6.578
6.791
221,529
+0.27(+4.17%)
Mar 03, 2020
6.642
6.727
6.514
6.519
384,469
-0.05(-0.81%)
Mar 02, 2020
5.997
6.572
5.997
6.572
541,472
+0.60(+9.99%)
Feb 28, 2020
6.061
6.135
5.618
5.975
1,100,501
-0.33(-5.16%)
Feb 27, 2020
6.647
6.647
6.135
6.300
747,605
-0.43(-6.34%)
Feb 26, 2020
6.663
6.881
6.615
6.727
340,365
+0.01(+0.16%)
Feb 25, 2020
6.951
6.977
6.663
6.716
482,691
-0.19(-2.78%)
Feb 24, 2020
6.983
7.009
6.871
6.908
620,475
-0.19(-2.70%)
Feb 21, 2020
7.116
7.124
7.036
7.100
158,340
-0.02(-0.22%)
Feb 20, 2020
7.009
7.121
7.009
7.116
138,511
+0.11(+1.60%)
Feb 19, 2020
7.041
7.084
7.000
7.004
150,961
-0.03(-0.45%)
Feb 18, 2020
7.116
7.127
7.031
7.036
262,152
-0.10(-1.35%)
Feb 14, 2020
7.015
7.132
7.015
7.132
219,687
+0.13(+1.90%)
Feb 13, 2020
7.185
7.239
6.999
6.999
449,115
-0.25(-3.46%)
Feb 12, 2020
7.197
7.251
7.186
7.249
421,871
+0.04(+0.51%)
Feb 11, 2020
7.186
7.218
7.170
7.212
247,613
+0.02(+0.29%)
Feb 10, 2020
7.207
7.217
7.144
7.191
232,413
-0.01(-0.07%)
Feb 07, 2020
7.165
7.207
7.128
7.197
168,867
+0.00(+0.00%)
Feb 06, 2020
7.160
7.212
7.107
7.197
277,720
+0.14(+1.94%)
Feb 05, 2020
7.023
7.060
7.002
7.060
205,569
+0.06(+0.83%)
Feb 04, 2020
6.991
7.018
6.960
7.002
290,442
+0.16(+2.31%)
Feb 03, 2020
6.802
6.902
6.802
6.844
232,738
+0.05(+0.70%)
Jan 31, 2020
6.875
6.886
6.775
6.796
376,104
-0.08(-1.15%)
Jan 30, 2020
6.865
6.905
6.854
6.875
254,176
-0.06(-0.91%)
Jan 29, 2020
6.854
6.949
6.854
6.939
238,315
+0.08(+1.15%)
Jan 28, 2020
6.860
6.918
6.828
6.860
269,087
+0.04(+0.62%)
Jan 27, 2020
6.807
6.862
6.739
6.818
605,203
-0.10(-1.45%)
Jan 24, 2020
6.896
6.918
6.891
6.918
308,291
+0.03(+0.38%)
Jan 23, 2020
6.981
7.044
6.828
6.891
1,186,524
-0.25(-3.54%)
Jan 22, 2020
7.144
7.186
7.133
7.144
233,277
+0.02(+0.22%)
Jan 21, 2020
7.218
7.239
7.112
7.128
350,018
-0.09(-1.24%)
Jan 17, 2020
7.233
7.254
7.202
7.218
241,238
-0.06(-0.80%)
Jan 16, 2020
7.428
7.444
7.218
7.276
384,152
-0.13(-1.70%)
Jan 15, 2020
7.376
7.417
7.360
7.402
335,499
+0.03(+0.35%)
Jan 14, 2020
7.324
7.376
7.303
7.376
210,777
+0.07(+1.00%)
Jan 13, 2020
7.267
7.303
7.246
7.303
239,640
+0.04(+0.49%)
Jan 10, 2020
7.225
7.277
7.215
7.267
242,211
+0.02(+0.22%)
Jan 09, 2020
7.251
7.251
7.215
7.251
204,954
+0.01(+0.14%)
Jan 08, 2020
7.225
7.241
7.199
7.241
206,050
+0.02(+0.22%)
Jan 07, 2020
7.132
7.225
7.121
7.225
171,925
+0.09(+1.31%)
Jan 06, 2020
7.158
7.199
7.100
7.132
248,790
-0.03(-0.36%)
Jan 03, 2020
7.158
7.199
7.116
7.158
251,060
-0.02(-0.22%)
Jan 02, 2020
7.158
7.178
7.121
7.173
147,742
+0.01(+0.15%)
Dec 31, 2019
7.069
7.168
7.069
7.163
205,658
+0.09(+1.25%)
Dec 30, 2019
7.043
7.090
7.043
7.074
180,892
+0.05(+0.67%)
Dec 27, 2019
7.064
7.095
7.022
7.028
186,035
-0.05(-0.66%)
Dec 26, 2019
7.064
7.095
7.017
7.074
160,422
+0.05(+0.67%)
Dec 24, 2019
6.986
7.064
6.981
7.028
88,688
+0.05(+0.67%)
Dec 23, 2019
6.965
7.038
6.965
6.981
129,608
+0.02(+0.22%)
Dec 20, 2019
6.929
6.965
6.908
6.965
71,951
+0.04(+0.53%)
Dec 19, 2019
6.898
6.955
6.856
6.929
185,600
+0.03(+0.45%)
Dec 18, 2019
6.866
6.929
6.866
6.898
206,558
-0.01(-0.15%)
Dec 17, 2019
6.913
7.012
6.892
6.908
248,459
-0.01(-0.08%)
Dec 16, 2019
6.877
6.916
6.809
6.913
164,087
+0.03(+0.38%)
Dec 13, 2019
6.887
6.944
6.861
6.887
143,710
-0.03(-0.41%)
Dec 12, 2019
6.981
6.993
6.887
6.916
167,656
-0.05(-0.71%)
Dec 11, 2019
6.955
6.970
6.858
6.965
394,318
+0.04(+0.59%)
Dec 10, 2019
7.017
7.017
6.897
6.924
267,511
-0.04(-0.59%)
Dec 09, 2019
6.919
7.001
6.919
6.965
121,010
+0.04(+0.59%)
Dec 06, 2019
6.934
6.960
6.904
6.924
114,641
-0.01(-0.07%)
Dec 05, 2019
6.868
6.955
6.837
6.929
102,014
+0.10(+1.50%)
Dec 04, 2019
6.791
6.934
6.791
6.827
167,526
-0.02(-0.22%)
Dec 03, 2019
6.734
6.878
6.734
6.842
168,339
+0.10(+1.52%)
Dec 02, 2019
6.745
6.791
6.704
6.740
151,287
-0.02(-0.30%)
Nov 29, 2019
6.786
6.800
6.750
6.760
89,685
-0.03(-0.45%)
Nov 27, 2019
6.822
6.832
6.781
6.791
64,924
-0.01(-0.08%)
Nov 26, 2019
6.796
6.832
6.786
6.796
135,110
+0.01(+0.08%)
Nov 25, 2019
6.837
6.867
6.770
6.791
235,813
-0.06(-0.82%)
Nov 22, 2019
6.745
6.885
6.734
6.847
169,427
+0.10(+1.52%)
Nov 21, 2019
6.724
6.791
6.714
6.745
159,241
+0.03(+0.46%)
Nov 20, 2019
6.740
6.781
6.683
6.714
203,072
-0.08(-1.13%)
Nov 19, 2019
6.770
6.833
6.731
6.791
158,787
+0.02(+0.30%)
Nov 18, 2019
6.811
6.832
6.740
6.770
247,190
-0.07(-0.98%)
Nov 15, 2019
6.806
6.868
6.796
6.837
162,018
-0.04(-0.60%)
Nov 14, 2019
6.852
6.888
6.847
6.878
143,287
+0.03(+0.37%)
Nov 13, 2019
6.832
6.888
6.827
6.852
164,067
+0.01(+0.15%)
Nov 12, 2019
6.873
6.873
6.806
6.842
154,348
-0.03(-0.37%)
Nov 11, 2019
6.914
6.914
6.811
6.868
171,944
-0.02(-0.30%)
Nov 08, 2019
6.837
6.893
6.837
6.888
65,704
+0.04(+0.64%)
Nov 07, 2019
6.904
6.931
6.806
6.845
203,632
-0.08(-1.15%)
Nov 06, 2019
7.010
7.010
6.848
6.924
277,214
-0.09(-1.30%)
Nov 05, 2019
6.965
7.036
6.955
7.015
161,627
+0.05(+0.73%)
Nov 04, 2019
6.985
7.000
6.909
6.965
327,122
+0.01(+0.15%)
Nov 01, 2019
6.889
6.960
6.864
6.955
211,594
+0.09(+1.25%)
Oct 31, 2019
6.863
6.879
6.833
6.869
171,800
+0.05(+0.67%)
Oct 30, 2019
6.747
6.828
6.727
6.823
164,261
+0.05(+0.67%)
Oct 29, 2019
6.788
6.792
6.712
6.777
114,984
+0.04(+0.58%)
Oct 28, 2019
6.686
6.777
6.686
6.738
74,753
+0.05(+0.78%)
Oct 25, 2019
6.803
6.853
6.671
6.686
489,374
-0.16(-2.37%)
Oct 24, 2019
6.732
6.853
6.712
6.848
431,299
+0.28(+4.32%)
Oct 23, 2019
6.605
6.656
6.534
6.565
265,773
-0.03(-0.46%)
Oct 22, 2019
6.793
6.798
6.565
6.595
363,540
-0.19(-2.76%)
Oct 21, 2019
6.803
6.828
6.707
6.782
263,035
+0.02(+0.22%)
Oct 18, 2019
6.732
6.813
6.722
6.767
119,725
+0.01(+0.07%)
Oct 17, 2019
6.692
6.817
6.692
6.762
229,264
+0.07(+1.04%)
Oct 16, 2019
6.752
6.797
6.687
6.692
279,500
+0.01(+0.15%)
Oct 15, 2019
6.662
6.777
6.662
6.682
273,369
+0.01(+0.22%)
Oct 14, 2019
6.707
6.707
6.622
6.667
112,953
-0.00(-0.07%)
Oct 11, 2019
6.592
6.722
6.592
6.672
187,214
+0.07(+1.06%)
Oct 10, 2019
6.528
6.627
6.528
6.602
90,027
+0.04(+0.61%)
Oct 09, 2019
6.572
6.657
6.508
6.562
210,196
+0.04(+0.69%)
Oct 08, 2019
6.468
6.642
6.468
6.518
241,108
+0.02(+0.38%)
Oct 07, 2019
6.552
6.612
6.493
6.493
188,335
-0.12(-1.81%)
Oct 04, 2019
6.577
6.615
6.552
6.612
101,115
+0.10(+1.53%)
Oct 03, 2019
6.483
6.523
6.413
6.513
127,804
+0.03(+0.46%)
Oct 02, 2019
6.572
6.617
6.393
6.483
289,165
-0.13(-2.04%)
Oct 01, 2019
6.557
6.650
6.552
6.617
126,791
+0.07(+1.07%)
Sep 30, 2019
6.493
6.587
6.493
6.547
115,556
+0.06(+0.92%)
Sep 27, 2019
6.607
6.617
6.473
6.488
181,207
-0.05(-0.84%)
Sep 26, 2019
6.607
6.627
6.523
6.543
327,539
-0.02(-0.38%)
Sep 25, 2019
6.567
6.582
6.543
6.567
99,756
-0.04(-0.60%)
Sep 24, 2019
6.662
6.667
6.554
6.607
141,431
-0.00(-0.08%)
Sep 23, 2019
6.597
6.627
6.592
6.612
54,364
+0.00(+0.08%)
Sep 20, 2019
6.572
6.615
6.543
6.607
139,359
+0.04(+0.61%)
Sep 19, 2019
6.528
6.567
6.523
6.567
103,630
+0.02(+0.31%)
Sep 18, 2019
6.612
6.612
6.523
6.547
160,103
-0.05(-0.76%)
Sep 17, 2019
6.632
6.637
6.587
6.597
129,978
-0.04(-0.60%)
Sep 16, 2019
6.642
6.662
6.592
6.637
141,530
-0.01(-0.23%)
Sep 13, 2019
6.587
6.666
6.587
6.652
57,065
+0.02(+0.30%)
Sep 12, 2019
6.701
6.701
6.598
6.632
140,073
-0.02(-0.25%)
Sep 11, 2019
6.687
6.716
6.615
6.649
157,561
-0.04(-0.56%)
Sep 10, 2019
6.701
6.726
6.642
6.687
121,216
-0.03(-0.51%)
Sep 09, 2019
6.677
6.726
6.611
6.721
137,248
+0.08(+1.19%)
Sep 06, 2019
6.450
6.642
6.450
6.642
126,839
+0.20(+3.14%)
Sep 05, 2019
6.445
6.523
6.435
6.440
150,135
+0.02(+0.31%)
Sep 04, 2019
6.322
6.435
6.322
6.421
129,303
+0.11(+1.69%)
Sep 03, 2019
6.307
6.327
6.223
6.314
154,109
+0.01(+0.11%)
Aug 30, 2019
6.480
6.514
6.283
6.307
252,664
-0.16(-2.44%)
Aug 29, 2019
6.489
6.519
6.450
6.465
131,302
+0.01(+0.15%)
Aug 28, 2019
6.440
6.455
6.381
6.455
129,993
+0.05(+0.85%)
Aug 27, 2019
6.524
6.546
6.349
6.401
219,440
-0.10(-1.52%)
Aug 26, 2019
6.509
6.578
6.475
6.499
97,489
-0.00(-0.08%)
Aug 23, 2019
6.455
6.509
6.406
6.504
161,136
+0.02(+0.38%)
Aug 22, 2019
6.455
6.514
6.423
6.480
97,086
+0.01(+0.15%)
Aug 21, 2019
6.411
6.489
6.391
6.470
128,631
+0.07(+1.08%)
Aug 20, 2019
6.519
6.573
6.342
6.401
420,993
-0.17(-2.62%)
Aug 19, 2019
6.632
6.652
6.514
6.573
256,469
-0.04(-0.67%)
Aug 16, 2019
6.583
6.647
6.509
6.618
142,872
+0.08(+1.21%)
Aug 15, 2019
6.412
6.583
6.403
6.539
338,709
+0.13(+2.05%)
Aug 14, 2019
6.651
6.689
6.359
6.408
811,421
-0.36(-5.32%)
Aug 13, 2019
6.743
6.825
6.670
6.767
294,161
-0.04(-0.64%)
Aug 12, 2019
6.816
6.894
6.748
6.811
238,412
-0.07(-1.06%)
Aug 09, 2019
6.874
6.903
6.835
6.884
183,480
+0.01(+0.14%)
Aug 08, 2019
6.782
6.879
6.782
6.874
146,753
+0.14(+2.02%)
Aug 07, 2019
6.651
6.753
6.631
6.738
163,415
+0.04(+0.58%)
Aug 06, 2019
6.685
6.767
6.646
6.699
429,890
+0.07(+1.03%)
Aug 05, 2019
6.743
6.758
6.563
6.631
471,702
-0.16(-2.29%)
Aug 02, 2019
6.967
6.971
6.777
6.787
701,218
-0.23(-3.26%)
Aug 01, 2019
6.971
7.040
6.962
7.015
203,941
+0.03(+0.42%)
Jul 31, 2019
6.976
7.025
6.913
6.986
236,089
+0.03(+0.46%)
Jul 30, 2019
6.884
6.971
6.884
6.954
182,078
+0.06(+0.81%)
Jul 29, 2019
6.855
6.903
6.850
6.899
294,242
+0.04(+0.64%)
Jul 26, 2019
6.864
6.894
6.855
6.855
209,398
-0.02(-0.35%)
Jul 25, 2019
6.899
6.937
6.858
6.879
214,362
-0.01(-0.14%)
Jul 24, 2019
6.801
6.913
6.772
6.889
330,605
+0.14(+2.09%)
Jul 23, 2019
6.806
6.830
6.709
6.748
243,278
-0.03(-0.50%)
Jul 22, 2019
6.753
6.806
6.670
6.782
400,111
+0.07(+1.09%)
Jul 19, 2019
6.767
6.772
6.689
6.709
173,607
-0.01(-0.14%)
Jul 18, 2019
6.762
6.799
6.685
6.719
169,384
-0.04(-0.65%)
Jul 17, 2019
6.728
6.835
6.685
6.762
245,089
+0.02(+0.36%)
Jul 16, 2019
6.840
6.840
6.719
6.738
331,000
-0.10(-1.49%)
Jul 15, 2019
6.874
6.903
6.796
6.840
232,773
+0.00(+0.00%)
Jul 12, 2019
6.957
7.010
6.816
6.840
266,170
-0.09(-1.26%)
Jul 11, 2019
6.884
6.952
6.865
6.928
550,826
+0.07(+0.98%)
Jul 10, 2019
6.798
6.875
6.798
6.860
190,466
+0.06(+0.92%)
Jul 09, 2019
6.784
6.832
6.769
6.798
290,026
+0.01(+0.21%)
Jul 08, 2019
6.740
6.803
6.721
6.784
218,856
+0.04(+0.64%)
Jul 05, 2019
6.707
6.745
6.669
6.740
207,669
+0.09(+1.37%)
Jul 03, 2019
6.625
6.721
6.625
6.649
96,856
+0.02(+0.29%)
Jul 02, 2019
6.683
6.784
6.616
6.630
271,340
-0.04(-0.65%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.