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 )

5.560 +0.080 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2015 3.778 3.901 3.757 3.765 703,336 -0.00(-0.07%)
Jul 30, 2015 3.765 3.783 3.741 3.767 245,285 +0.01(+0.14%)
Jul 29, 2015 3.741 3.787 3.735 3.762 274,701 +0.01(+0.36%)
Jul 28, 2015 3.786 3.789 3.743 3.749 156,116 -0.03(-0.85%)
Jul 27, 2015 3.765 3.789 3.757 3.781 223,641 -0.02(-0.56%)
Jul 24, 2015 3.882 3.914 3.791 3.802 270,061 -0.11(-2.80%)
Jul 23, 2015 3.890 3.930 3.874 3.912 277,900 +0.03(+0.76%)
Jul 22, 2015 3.845 3.912 3.834 3.882 221,176 +0.04(+1.11%)
Jul 21, 2015 3.821 3.914 3.821 3.839 230,589 -0.00(-0.07%)
Jul 20, 2015 3.890 3.936 3.831 3.842 419,263 -0.06(-1.51%)
Jul 17, 2015 3.925 3.933 3.871 3.901 410,792 -0.03(-0.88%)
Jul 16, 2015 3.973 3.973 3.912 3.936 232,585 -0.03(-0.81%)
Jul 15, 2015 3.957 3.989 3.944 3.968 203,848 -0.01(-0.27%)
Jul 14, 2015 3.989 3.994 3.973 3.978 100,006 -0.01(-0.33%)
Jul 13, 2015 3.978 4.002 3.973 3.991 285,580 +0.01(+0.27%)
Jul 10, 2015 3.962 3.999 3.962 3.981 160,346 +0.03(+0.87%)
Jul 09, 2015 3.960 3.970 3.910 3.946 183,682 +0.00(+0.07%)
Jul 08, 2015 3.949 3.965 3.896 3.944 371,598 -0.05(-1.32%)
Jul 07, 2015 3.983 4.005 3.978 3.997 245,277 -0.01(-0.33%)
Jul 06, 2015 4.007 4.025 3.931 4.010 284,587 -0.03(-0.65%)
Jul 02, 2015 4.057 4.036 4.036 4.036 566,331 -0.03(-0.84%)
Jul 01, 2015 3.989 4.078 3.976 4.070 284,416 +0.11(+2.66%)
Jun 30, 2015 3.936 4.007 3.928 3.965 391,371 +0.04(+1.01%)
Jun 29, 2015 3.928 3.973 3.904 3.925 379,779 -0.04(-1.13%)
Jun 26, 2015 4.055 4.134 3.970 3.970 449,668 -0.10(-2.46%)
Jun 25, 2015 4.142 4.155 4.049 4.070 390,275 -0.07(-1.66%)
Jun 24, 2015 4.107 4.163 4.107 4.139 231,452 +0.02(+0.58%)
Jun 23, 2015 3.994 4.131 3.976 4.115 532,764 +0.12(+3.11%)
Jun 22, 2015 4.028 4.081 3.976 3.991 373,327 -0.01(-0.26%)
Jun 19, 2015 4.034 4.089 4.002 4.002 705,760 -0.04(-0.98%)
Jun 18, 2015 4.076 4.076 4.041 4.041 389,581 -0.03(-0.78%)
Jun 17, 2015 4.084 4.089 4.068 4.073 223,841 -0.00(-0.06%)
Jun 16, 2015 4.097 4.105 4.068 4.076 294,674 -0.03(-0.84%)
Jun 15, 2015 4.121 4.139 4.092 4.110 200,054 -0.04(-1.02%)
Jun 12, 2015 4.158 4.208 4.138 4.152 292,721 -0.02(-0.38%)
Jun 11, 2015 4.258 4.258 4.150 4.168 270,512 -0.09(-2.23%)
Jun 10, 2015 4.206 4.263 4.179 4.263 331,509 +0.08(+1.81%)
Jun 09, 2015 4.247 4.250 4.159 4.187 335,450 -0.04(-0.86%)
Jun 08, 2015 4.187 4.247 4.174 4.224 201,033 +0.02(+0.50%)
Jun 05, 2015 4.234 4.268 4.180 4.203 345,499 -0.07(-1.59%)
Jun 04, 2015 4.284 4.336 4.250 4.271 253,383 -0.03(-0.79%)
Jun 03, 2015 4.336 4.370 4.301 4.305 234,092 -0.04(-0.90%)
Jun 02, 2015 4.401 4.401 4.336 4.344 211,543 -0.05(-1.07%)
Jun 01, 2015 4.380 4.459 4.373 4.391 199,381 +0.00(+0.00%)
May 29, 2015 4.354 4.409 4.354 4.391 256,250 +0.05(+1.14%)
May 28, 2015 4.331 4.370 4.292 4.341 255,019 +0.00(+0.06%)
May 27, 2015 4.279 4.339 4.274 4.339 150,139 +0.06(+1.43%)
May 26, 2015 4.336 4.339 4.266 4.277 215,042 -0.04(-0.88%)
May 22, 2015 4.357 4.315 4.315 4.315 425,454 -0.04(-0.96%)
May 21, 2015 4.396 4.430 4.354 4.357 265,890 -0.05(-1.07%)
May 20, 2015 4.451 4.463 4.404 4.404 242,654 -0.06(-1.40%)
May 19, 2015 4.467 4.480 4.461 4.467 99,847 -0.01(-0.23%)
May 18, 2015 4.454 4.482 4.451 4.477 192,915 +0.03(+0.59%)
May 15, 2015 4.451 4.485 4.448 4.451 138,303 -0.02(-0.47%)
May 14, 2015 4.454 4.480 4.378 4.472 189,611 +0.01(+0.29%)
May 13, 2015 4.547 4.558 4.427 4.459 382,894 -0.06(-1.38%)
May 12, 2015 4.449 4.524 4.431 4.521 372,545 +0.04(+0.86%)
May 11, 2015 4.467 4.508 4.428 4.483 251,975 +0.02(+0.52%)
May 08, 2015 4.493 4.493 4.405 4.459 309,137 +0.01(+0.23%)
May 07, 2015 4.439 4.511 4.431 4.449 244,214 +0.02(+0.47%)
May 06, 2015 4.428 4.431 4.397 4.428 309,334 +0.03(+0.65%)
May 05, 2015 4.356 4.400 4.346 4.400 237,050 +0.05(+1.19%)
May 04, 2015 4.366 4.377 4.338 4.348 220,188 -0.02(-0.53%)
May 01, 2015 4.323 4.390 4.317 4.372 323,613 +0.03(+0.71%)
Apr 30, 2015 4.286 4.361 4.271 4.341 407,055 +0.05(+1.20%)
Apr 29, 2015 4.250 4.302 4.232 4.289 198,481 +0.02(+0.42%)
Apr 28, 2015 4.217 4.271 4.212 4.271 194,155 +0.05(+1.16%)
Apr 27, 2015 4.242 4.263 4.217 4.222 229,343 -0.01(-0.24%)
Apr 24, 2015 4.245 4.258 4.224 4.232 149,936 +0.00(+0.02%)
Apr 23, 2015 4.209 4.241 4.206 4.231 314,892 +0.02(+0.53%)
Apr 22, 2015 4.209 4.258 4.199 4.209 292,984 +0.00(+0.06%)
Apr 21, 2015 4.173 4.209 4.162 4.206 182,502 +0.03(+0.74%)
Apr 20, 2015 4.191 4.205 4.165 4.175 178,641 -0.01(-0.31%)
Apr 17, 2015 4.206 4.242 4.178 4.188 173,742 -0.03(-0.73%)
Apr 16, 2015 4.227 4.258 4.183 4.219 298,572 +0.01(+0.25%)
Apr 15, 2015 4.178 4.209 4.168 4.209 205,254 +0.03(+0.80%)
Apr 14, 2015 4.168 4.214 4.168 4.176 192,783 +0.01(+0.25%)
Apr 13, 2015 4.125 4.178 4.125 4.165 220,963 +0.03(+0.80%)
Apr 10, 2015 4.135 4.153 4.120 4.132 355,304 -0.01(-0.12%)
Apr 09, 2015 4.130 4.171 4.117 4.137 344,795 +0.03(+0.75%)
Apr 08, 2015 4.114 4.135 4.094 4.107 304,187 +0.03(+0.75%)
Apr 07, 2015 4.017 4.096 4.017 4.076 297,852 +0.02(+0.44%)
Apr 06, 2015 4.012 4.076 4.012 4.058 243,536 +0.06(+1.40%)
Apr 02, 2015 3.951 4.002 4.002 4.002 333,600 +0.04(+0.90%)
Apr 01, 2015 3.984 3.992 3.964 3.966 319,172 +0.01(+0.13%)
Mar 31, 2015 3.933 3.961 3.923 3.961 326,388 +0.00(+0.06%)
Mar 30, 2015 3.961 3.971 3.931 3.959 268,168 +0.02(+0.52%)
Mar 27, 2015 3.918 3.961 3.915 3.938 205,575 +0.02(+0.52%)
Mar 26, 2015 3.969 3.961 3.918 3.918 172,168 -0.04(-1.10%)
Mar 25, 2015 3.984 4.017 3.959 3.961 267,898 -0.01(-0.13%)
Mar 24, 2015 3.997 4.007 3.961 3.966 503,948 -0.01(-0.26%)
Mar 23, 2015 3.959 3.989 3.931 3.977 237,028 +0.05(+1.23%)
Mar 20, 2015 3.882 3.954 3.882 3.928 270,851 +0.05(+1.39%)
Mar 19, 2015 3.925 3.925 3.854 3.874 187,717 -0.06(-1.49%)
Mar 18, 2015 3.856 3.933 3.805 3.933 396,425 +0.09(+2.39%)
Mar 17, 2015 3.844 3.863 3.803 3.841 226,723 -0.02(-0.59%)
Mar 16, 2015 3.933 3.936 3.854 3.864 203,946 -0.03(-0.72%)
Mar 13, 2015 3.959 3.971 3.882 3.892 241,265 -0.08(-2.06%)
Mar 12, 2015 4.017 4.025 3.946 3.974 216,817 +0.00(+0.06%)
Mar 11, 2015 3.944 3.997 3.918 3.971 347,966 +0.03(+0.70%)
Mar 10, 2015 3.941 3.979 3.928 3.944 364,103 -0.00(-0.06%)
Mar 09, 2015 4.014 4.019 3.944 3.946 275,281 -0.07(-1.82%)
Mar 06, 2015 4.037 4.062 3.987 4.019 346,216 -0.04(-0.93%)
Mar 05, 2015 4.009 4.077 4.007 4.057 316,834 +0.03(+0.82%)
Mar 04, 2015 3.976 4.029 3.966 4.024 197,791 +0.04(+0.95%)
Mar 03, 2015 3.964 3.994 3.961 3.987 283,199 +0.02(+0.57%)
Mar 02, 2015 3.956 3.981 3.941 3.964 264,096 +0.00(+0.06%)
Feb 27, 2015 3.923 3.966 3.916 3.961 367,180 +0.03(+0.71%)
Feb 26, 2015 3.923 3.939 3.913 3.934 252,681 +0.01(+0.13%)
Feb 25, 2015 3.901 3.928 3.901 3.928 300,698 +0.03(+0.65%)
Feb 24, 2015 3.883 3.906 3.883 3.903 290,483 +0.01(+0.13%)
Feb 23, 2015 3.896 3.898 3.885 3.898 254,336 -0.01(-0.13%)
Feb 20, 2015 3.883 3.911 3.870 3.903 240,624 +0.04(+1.05%)
Feb 19, 2015 3.878 3.903 3.860 3.863 220,265 -0.02(-0.52%)
Feb 18, 2015 3.883 3.886 3.868 3.883 250,617 -0.01(-0.13%)
Feb 17, 2015 3.913 3.916 3.843 3.888 321,405 -0.02(-0.39%)
Feb 13, 2015 3.891 3.903 3.903 3.903 191,704 +0.01(+0.19%)
Feb 12, 2015 3.931 3.934 3.883 3.896 182,903 -0.04(-0.90%)
Feb 11, 2015 3.903 3.931 3.901 3.931 225,398 +0.03(+0.65%)
Feb 10, 2015 3.898 3.916 3.876 3.906 290,501 +0.01(+0.32%)
Feb 09, 2015 3.876 3.903 3.848 3.893 298,354 +0.02(+0.52%)
Feb 06, 2015 3.866 3.891 3.856 3.873 218,464 -0.01(-0.32%)
Feb 05, 2015 3.931 3.931 3.856 3.886 231,222 -0.03(-0.76%)
Feb 04, 2015 3.911 3.933 3.894 3.916 165,377 -0.00(-0.06%)
Feb 03, 2015 3.821 3.921 3.813 3.918 372,698 +0.11(+2.88%)
Feb 02, 2015 3.768 3.808 3.768 3.808 398,519 -0.00(-0.07%)
Jan 30, 2015 3.818 3.821 3.793 3.811 323,057 -0.01(-0.26%)
Jan 29, 2015 3.803 3.838 3.803 3.821 164,980 +0.01(+0.20%)
Jan 28, 2015 3.853 3.853 3.796 3.813 295,285 -0.02(-0.59%)
Jan 27, 2015 3.803 3.836 3.794 3.836 186,998 +0.01(+0.39%)
Jan 26, 2015 3.853 3.853 3.818 3.821 235,261 -0.04(-1.10%)
Jan 23, 2015 3.853 3.866 3.844 3.863 169,736 +0.01(+0.26%)
Jan 22, 2015 3.811 3.861 3.798 3.853 585,790 +0.04(+1.18%)
Jan 21, 2015 3.764 3.808 3.764 3.808 405,062 +0.05(+1.26%)
Jan 20, 2015 3.808 3.808 3.756 3.761 441,738 -0.05(-1.44%)
Jan 16, 2015 3.729 3.823 3.729 3.816 376,657 +0.06(+1.59%)
Jan 15, 2015 3.818 3.826 3.756 3.756 554,733 -0.04(-1.05%)
Jan 14, 2015 3.786 3.806 3.783 3.796 367,021 -0.01(-0.26%)
Jan 13, 2015 3.803 3.845 3.791 3.806 578,369 +0.02(+0.59%)
Jan 12, 2015 3.803 3.803 3.766 3.784 250,112 -0.02(-0.58%)
Jan 09, 2015 3.831 3.845 3.794 3.806 516,648 -0.06(-1.47%)
Jan 08, 2015 3.823 3.863 3.806 3.863 278,743 +0.08(+2.02%)
Jan 07, 2015 3.754 3.794 3.747 3.786 342,029 +0.06(+1.66%)
Jan 06, 2015 3.747 3.764 3.724 3.725 413,922 -0.02(-0.59%)
Jan 05, 2015 3.816 3.828 3.739 3.747 517,645 -0.08(-2.06%)
Jan 02, 2015 3.821 3.833 3.803 3.826 214,698 -0.00(-0.06%)
Dec 31, 2014 3.794 3.828 3.828 3.828 739,082 +0.05(+1.37%)
Dec 30, 2014 3.786 3.823 3.749 3.776 767,279 -0.01(-0.33%)
Dec 29, 2014 3.855 3.880 3.789 3.789 581,693 -0.07(-1.73%)
Dec 26, 2014 3.897 3.964 3.833 3.855 617,427 -0.03(-0.82%)
Dec 24, 2014 3.833 3.887 3.887 3.887 750,433 +0.05(+1.35%)
Dec 23, 2014 3.868 3.907 3.821 3.836 541,281 -0.03(-0.77%)
Dec 22, 2014 3.907 3.951 3.828 3.865 677,924 +0.01(+0.32%)
Dec 19, 2014 3.774 3.885 3.769 3.853 751,415 +0.13(+3.44%)
Dec 18, 2014 3.725 3.799 3.710 3.725 962,667 +0.06(+1.55%)
Dec 17, 2014 3.562 3.697 3.520 3.668 760,626 +0.12(+3.48%)
Dec 16, 2014 3.633 3.633 3.438 3.544 1,882,340 -0.15(-4.07%)
Dec 15, 2014 3.907 3.907 3.660 3.695 1,822,950 -0.20(-5.19%)
Dec 12, 2014 3.981 3.991 3.850 3.897 1,270,941 -0.13(-3.13%)
Dec 11, 2014 3.993 4.028 3.991 4.023 721,685 +0.03(+0.68%)
Dec 10, 2014 4.067 4.075 3.976 3.996 1,168,706 -0.07(-1.82%)
Dec 09, 2014 4.058 4.099 4.045 4.070 534,381 +0.00(+0.06%)
Dec 08, 2014 4.119 4.151 4.048 4.067 732,177 -0.05(-1.14%)
Dec 05, 2014 4.139 4.176 4.085 4.114 657,065 -0.05(-1.30%)
Dec 04, 2014 4.191 4.220 4.146 4.169 535,994 -0.02(-0.41%)
Dec 03, 2014 4.171 4.237 4.149 4.186 781,321 +0.01(+0.35%)
Dec 02, 2014 4.252 4.281 4.149 4.171 1,748,922 -0.08(-1.84%)
Dec 01, 2014 4.327 4.327 4.237 4.249 727,525 -0.10(-2.19%)
Nov 28, 2014 4.396 4.415 4.344 4.344 247,373 -0.06(-1.28%)
Nov 26, 2014 4.388 4.401 4.401 4.401 351,540 +0.02(+0.39%)
Nov 25, 2014 4.505 4.510 4.362 4.383 544,564 -0.13(-2.92%)
Nov 24, 2014 4.525 4.527 4.491 4.515 290,201 +0.05(+1.04%)
Nov 21, 2014 4.488 4.525 4.469 4.469 507,119 +0.01(+0.22%)
Nov 20, 2014 4.403 4.459 4.403 4.459 301,960 +0.07(+1.56%)
Nov 19, 2014 4.279 4.415 4.264 4.391 403,747 +0.09(+2.10%)
Nov 18, 2014 4.352 4.415 4.266 4.300 507,083 -0.05(-1.07%)
Nov 17, 2014 4.418 4.423 4.344 4.347 378,778 -0.08(-1.87%)
Nov 14, 2014 4.452 4.452 4.403 4.430 242,690 -0.02(-0.55%)
Nov 13, 2014 4.442 4.459 4.432 4.454 210,555 +0.02(+0.44%)
Nov 12, 2014 4.447 4.488 4.430 4.435 212,161 -0.03(-0.71%)
Nov 11, 2014 4.540 4.562 4.405 4.466 281,171 -0.05(-1.08%)
Nov 10, 2014 4.562 4.566 4.508 4.515 168,878 -0.03(-0.70%)
Nov 07, 2014 4.569 4.574 4.540 4.547 127,173 +0.00(+0.00%)
Nov 06, 2014 4.540 4.588 4.530 4.547 206,700 +0.00(+0.11%)
Nov 05, 2014 4.540 4.549 4.516 4.542 139,283 +0.02(+0.48%)
Nov 04, 2014 4.501 4.564 4.474 4.520 253,923 -0.03(-0.69%)
Nov 03, 2014 4.557 4.590 4.532 4.552 196,003 +0.02(+0.53%)
Oct 31, 2014 4.566 4.566 4.484 4.528 260,252 +0.01(+0.27%)
Oct 30, 2014 4.443 4.516 4.443 4.516 236,540 +0.09(+2.08%)
Oct 29, 2014 4.419 4.455 4.394 4.424 268,795 +0.03(+0.66%)
Oct 28, 2014 4.392 4.431 4.378 4.395 244,872 +0.04(+1.00%)
Oct 27, 2014 4.431 4.441 4.339 4.351 284,424 -0.09(-2.01%)
Oct 24, 2014 4.407 4.443 4.407 4.441 186,091 +0.03(+0.60%)
Oct 23, 2014 4.412 4.414 4.399 4.414 200,272 +0.02(+0.55%)
Oct 22, 2014 4.385 4.395 4.351 4.390 236,288 +0.02(+0.44%)
Oct 21, 2014 4.276 4.375 4.262 4.370 286,372 +0.11(+2.61%)
Oct 20, 2014 4.259 4.259 4.238 4.259 209,423 -0.01(-0.34%)
Oct 17, 2014 4.274 4.322 4.274 4.274 271,182 +0.02(+0.57%)
Oct 16, 2014 4.138 4.250 4.126 4.250 272,957 +0.10(+2.39%)
Oct 15, 2014 4.151 4.167 4.088 4.151 388,600 -0.02(-0.52%)
Oct 14, 2014 4.220 4.251 4.129 4.172 378,781 -0.06(-1.36%)
Oct 13, 2014 4.390 4.390 4.201 4.229 505,671 -0.13(-2.96%)
Oct 10, 2014 4.509 4.521 4.354 4.359 309,314 -0.16(-3.44%)
Oct 09, 2014 4.509 4.528 4.481 4.514 100,019 -0.00(-0.11%)
Oct 08, 2014 4.495 4.528 4.457 4.519 185,730 +0.04(+0.91%)
Oct 07, 2014 4.512 4.512 4.462 4.478 237,987 -0.08(-1.68%)
Oct 06, 2014 4.595 4.600 4.528 4.555 296,790 -0.01(-0.21%)
Oct 03, 2014 4.512 4.567 4.485 4.564 183,532 +0.05(+1.17%)
Oct 02, 2014 4.581 4.581 4.471 4.512 324,007 -0.07(-1.51%)
Oct 01, 2014 4.593 4.593 4.545 4.581 340,687 -0.04(-0.83%)
Sep 30, 2014 4.629 4.646 4.605 4.619 313,850 -0.03(-0.72%)
Sep 29, 2014 4.586 4.653 4.572 4.653 192,093 +0.00(+0.00%)
Sep 26, 2014 4.598 4.653 4.574 4.653 218,131 +0.06(+1.35%)
Sep 25, 2014 4.593 4.606 4.545 4.591 183,176 -0.01(-0.21%)
Sep 24, 2014 4.579 4.624 4.536 4.600 160,866 +0.06(+1.21%)
Sep 23, 2014 4.517 4.560 4.502 4.545 183,644 +0.05(+1.17%)
Sep 22, 2014 4.576 4.583 4.450 4.493 385,452 -0.07(-1.47%)
Sep 19, 2014 4.533 4.591 4.524 4.560 178,507 +0.02(+0.37%)
Sep 18, 2014 4.622 4.622 4.522 4.543 162,748 -0.05(-0.99%)
Sep 17, 2014 4.607 4.607 4.567 4.588 151,014 +0.00(+0.10%)
Sep 16, 2014 4.560 4.601 4.524 4.583 282,987 +0.05(+1.00%)
Sep 15, 2014 4.543 4.619 4.533 4.538 322,156 +0.00(+0.05%)
Sep 12, 2014 4.689 4.703 4.524 4.536 485,138 -0.15(-3.27%)
Sep 11, 2014 4.782 4.792 4.682 4.689 251,769 -0.07(-1.56%)
Sep 10, 2014 4.851 4.858 4.754 4.763 388,722 +0.02(+0.40%)
Sep 09, 2014 4.746 4.756 4.718 4.744 243,146 +0.01(+0.25%)
Sep 08, 2014 4.761 4.763 4.732 4.732 187,178 -0.02(-0.45%)
Sep 05, 2014 4.694 4.765 4.694 4.753 208,706 +0.07(+1.42%)
Sep 04, 2014 4.623 4.777 4.606 4.687 266,733 -0.10(-2.18%)
Sep 03, 2014 4.739 4.796 4.739 4.791 284,280 +0.08(+1.61%)
Sep 02, 2014 4.737 4.742 4.712 4.715 157,854 -0.01(-0.25%)
Aug 29, 2014 4.699 4.727 4.727 4.727 189,810 +0.02(+0.45%)
Aug 28, 2014 4.694 4.734 4.694 4.706 180,349 +0.00(+0.00%)
Aug 27, 2014 4.723 4.756 4.697 4.706 285,174 -0.03(-0.65%)
Aug 26, 2014 4.628 4.737 4.628 4.737 247,453 +0.08(+1.78%)
Aug 25, 2014 4.711 4.739 4.637 4.654 346,411 -0.05(-1.16%)
Aug 22, 2014 4.784 4.836 4.694 4.708 200,194 -0.09(-1.97%)
Aug 21, 2014 4.874 4.881 4.770 4.803 297,031 -0.05(-1.12%)
Aug 20, 2014 4.829 4.874 4.815 4.858 198,714 -0.00(-0.05%)
Aug 19, 2014 4.853 4.870 4.831 4.860 244,036 +0.04(+0.89%)
Aug 18, 2014 4.858 4.858 4.801 4.817 255,690 +0.01(+0.15%)
Aug 15, 2014 4.881 4.836 4.770 4.810 361,170 -0.03(-0.54%)
Aug 14, 2014 4.775 4.851 4.772 4.836 362,845 +0.09(+1.80%)
Aug 13, 2014 4.746 4.746 4.716 4.751 182,752 +0.04(+0.75%)
Aug 12, 2014 4.706 4.728 4.688 4.716 166,707 +0.04(+0.75%)
Aug 11, 2014 4.683 4.683 4.655 4.681 242,321 +0.03(+0.61%)
Aug 08, 2014 4.589 4.634 4.582 4.652 173,206 +0.10(+2.11%)
Aug 07, 2014 4.504 4.589 4.504 4.556 242,972 +0.08(+1.84%)
Aug 06, 2014 4.464 4.507 4.359 4.474 393,039 -0.01(-0.16%)
Aug 05, 2014 4.594 4.594 4.427 4.481 528,806 -0.10(-2.21%)
Aug 04, 2014 4.643 4.649 4.542 4.582 580,988 -0.07(-1.47%)
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.