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
)
5.520
-0.030 (-0.54%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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 (%)
Jul 29, 2016
4.859
4.916
4.859
4.901
379,400
+0.05(+1.04%)
Jul 28, 2016
4.815
4.863
4.812
4.850
310,910
+0.03(+0.72%)
Jul 27, 2016
4.812
4.844
4.793
4.815
293,913
+0.01(+0.13%)
Jul 26, 2016
4.790
4.840
4.776
4.809
351,391
+0.04(+0.93%)
Jul 25, 2016
4.742
4.802
4.735
4.764
396,499
+0.04(+0.94%)
Jul 22, 2016
4.663
4.733
4.663
4.720
164,195
+0.05(+1.08%)
Jul 21, 2016
4.777
4.784
4.666
4.669
422,562
-0.09(-1.80%)
Jul 20, 2016
4.733
4.796
4.730
4.755
316,464
+0.03(+0.54%)
Jul 19, 2016
4.768
4.768
4.720
4.730
217,842
-0.02(-0.47%)
Jul 18, 2016
4.723
4.780
4.723
4.752
251,095
+0.00(+0.07%)
Jul 15, 2016
4.783
4.783
4.736
4.749
157,154
-0.04(-0.79%)
Jul 14, 2016
4.777
4.806
4.739
4.787
364,686
+0.08(+1.75%)
Jul 13, 2016
4.692
4.748
4.687
4.704
322,644
+0.02(+0.33%)
Jul 12, 2016
4.654
4.729
4.654
4.689
436,773
+0.06(+1.28%)
Jul 11, 2016
4.604
4.639
4.604
4.629
270,844
+0.03(+0.75%)
Jul 08, 2016
4.604
4.645
4.548
4.595
296,466
+0.05(+1.03%)
Jul 07, 2016
4.520
4.620
4.515
4.548
523,111
+0.06(+1.25%)
Jul 06, 2016
4.435
4.495
4.420
4.492
344,979
+0.07(+1.48%)
Jul 05, 2016
4.473
4.526
4.407
4.426
526,851
-0.03(-0.63%)
Jul 01, 2016
4.454
4.454
4.454
4.454
351,360
+0.02(+0.42%)
Jun 30, 2016
4.495
4.507
4.423
4.435
543,339
-0.04(-0.84%)
Jun 29, 2016
4.467
4.517
4.438
4.473
395,250
+0.07(+1.49%)
Jun 28, 2016
4.420
4.445
4.316
4.407
615,536
+0.04(+1.00%)
Jun 27, 2016
4.323
4.388
4.285
4.363
435,958
-0.01(-0.14%)
Jun 24, 2016
4.354
4.412
4.323
4.370
403,028
-0.11(-2.44%)
Jun 23, 2016
4.457
4.507
4.404
4.479
460,413
+0.07(+1.63%)
Jun 22, 2016
4.413
4.470
4.376
4.407
403,118
-0.01(-0.14%)
Jun 21, 2016
4.457
4.479
4.398
4.413
188,545
-0.01(-0.28%)
Jun 20, 2016
4.435
4.476
4.426
4.426
143,370
+0.04(+0.86%)
Jun 17, 2016
4.370
4.435
4.362
4.388
236,162
+0.02(+0.43%)
Jun 16, 2016
4.401
4.401
4.354
4.370
293,876
-0.04(-0.99%)
Jun 15, 2016
4.383
4.447
4.373
4.413
269,229
+0.06(+1.28%)
Jun 14, 2016
4.457
4.457
4.308
4.358
830,917
-0.08(-1.88%)
Jun 13, 2016
4.472
4.497
4.438
4.441
478,817
-0.05(-1.03%)
Jun 10, 2016
4.481
4.525
4.466
4.488
251,851
-0.02(-0.41%)
Jun 09, 2016
4.500
4.549
4.494
4.506
537,358
+0.02(+0.41%)
Jun 08, 2016
4.407
4.538
4.407
4.488
700,654
+0.10(+2.33%)
Jun 07, 2016
4.367
4.386
4.367
4.385
372,838
+0.02(+0.56%)
Jun 06, 2016
4.336
4.361
4.330
4.361
409,416
+0.03(+0.64%)
Jun 03, 2016
4.244
4.333
4.244
4.333
439,451
+0.06(+1.52%)
Jun 02, 2016
4.237
4.310
4.231
4.268
298,325
+0.02(+0.36%)
Jun 01, 2016
4.222
4.262
4.219
4.253
275,679
+0.03(+0.73%)
May 31, 2016
4.284
4.284
4.222
4.222
328,087
-0.02(-0.44%)
May 27, 2016
4.271
4.240
4.240
4.240
340,301
+0.01(+0.15%)
May 26, 2016
4.277
4.290
4.225
4.234
347,291
-0.02(-0.36%)
May 25, 2016
4.228
4.259
4.213
4.250
307,239
+0.05(+1.18%)
May 24, 2016
4.200
4.216
4.194
4.200
172,608
+0.03(+0.67%)
May 23, 2016
4.166
4.200
4.157
4.172
140,659
+0.03(+0.67%)
May 20, 2016
4.142
4.170
4.135
4.145
145,273
+0.04(+0.90%)
May 19, 2016
4.160
4.163
4.105
4.108
281,206
-0.04(-0.97%)
May 18, 2016
4.154
4.206
4.114
4.148
237,300
-0.00(-0.07%)
May 17, 2016
4.129
4.157
4.123
4.151
179,135
+0.03(+0.67%)
May 16, 2016
4.111
4.191
4.111
4.123
320,980
+0.01(+0.30%)
May 13, 2016
4.126
4.194
4.114
4.111
188,124
-0.03(-0.75%)
May 12, 2016
4.219
4.247
4.126
4.142
600,691
-0.07(-1.76%)
May 11, 2016
4.246
4.249
4.161
4.216
576,485
-0.02(-0.43%)
May 10, 2016
4.210
4.249
4.207
4.234
205,318
+0.02(+0.43%)
May 09, 2016
4.213
4.255
4.207
4.216
229,302
-0.02(-0.36%)
May 06, 2016
4.231
4.243
4.225
4.231
273,081
+0.00(+0.07%)
May 05, 2016
4.240
4.268
4.228
4.228
256,085
+0.00(+0.00%)
May 04, 2016
4.222
4.264
4.222
4.228
238,921
-0.02(-0.57%)
May 03, 2016
4.246
4.255
4.207
4.252
318,865
+0.00(+0.07%)
May 02, 2016
4.246
4.255
4.225
4.249
275,115
+0.03(+0.65%)
Apr 29, 2016
4.167
4.222
4.164
4.222
441,982
+0.05(+1.17%)
Apr 28, 2016
4.100
4.173
4.100
4.173
382,164
+0.07(+1.78%)
Apr 27, 2016
4.066
4.100
4.021
4.100
296,081
+0.03(+0.67%)
Apr 26, 2016
4.005
4.072
3.990
4.072
317,851
+0.05(+1.29%)
Apr 25, 2016
4.051
4.054
3.996
4.021
130,442
-0.03(-0.83%)
Apr 22, 2016
4.045
4.057
4.033
4.054
90,914
+0.02(+0.38%)
Apr 21, 2016
4.051
4.079
4.021
4.039
196,060
-0.01(-0.30%)
Apr 20, 2016
4.018
4.051
4.018
4.051
160,580
+0.03(+0.76%)
Apr 19, 2016
4.051
4.051
3.969
4.021
176,560
-0.02(-0.45%)
Apr 18, 2016
4.039
4.054
3.996
4.039
194,239
-0.00(-0.08%)
Apr 15, 2016
4.027
4.045
4.015
4.042
96,432
+0.03(+0.84%)
Apr 14, 2016
4.030
4.032
3.989
4.008
232,694
-0.02(-0.60%)
Apr 13, 2016
3.973
4.033
3.973
4.033
493,148
+0.06(+1.59%)
Apr 12, 2016
3.946
3.975
3.928
3.970
166,506
+0.03(+0.84%)
Apr 11, 2016
3.901
3.955
3.893
3.937
225,908
+0.05(+1.24%)
Apr 08, 2016
3.873
3.907
3.852
3.888
145,813
+0.06(+1.57%)
Apr 07, 2016
3.888
3.888
3.809
3.828
311,053
-0.05(-1.16%)
Apr 06, 2016
3.849
3.904
3.837
3.873
276,029
+0.05(+1.26%)
Apr 05, 2016
3.831
3.846
3.822
3.825
161,831
-0.02(-0.39%)
Apr 04, 2016
3.864
3.904
3.825
3.840
298,773
-0.00(-0.08%)
Apr 01, 2016
3.882
3.907
3.819
3.843
384,427
+0.00(+0.00%)
Mar 31, 2016
3.846
3.879
3.832
3.843
576,827
+0.02(+0.39%)
Mar 30, 2016
3.816
3.849
3.815
3.828
188,439
+0.04(+1.11%)
Mar 29, 2016
3.699
3.786
3.699
3.786
184,466
+0.07(+1.86%)
Mar 28, 2016
3.783
3.820
3.702
3.717
317,015
-0.07(-1.75%)
Mar 24, 2016
3.879
3.783
3.783
3.783
313,899
-0.12(-3.01%)
Mar 23, 2016
3.925
3.925
3.876
3.901
177,489
-0.02(-0.54%)
Mar 22, 2016
3.922
3.964
3.881
3.922
309,633
-0.01(-0.23%)
Mar 21, 2016
3.858
3.970
3.810
3.931
639,228
+0.11(+2.99%)
Mar 18, 2016
3.714
3.834
3.714
3.816
285,120
+0.11(+2.92%)
Mar 17, 2016
3.687
3.732
3.687
3.708
275,400
+0.05(+1.31%)
Mar 16, 2016
3.591
3.672
3.564
3.660
257,677
+0.08(+2.27%)
Mar 15, 2016
3.653
3.653
3.549
3.579
381,344
-0.09(-2.34%)
Mar 14, 2016
3.674
3.674
3.632
3.665
174,186
+0.00(+0.08%)
Mar 11, 2016
3.676
3.718
3.662
3.662
196,110
+0.01(+0.32%)
Mar 10, 2016
3.662
3.662
3.558
3.650
235,232
+0.04(+1.23%)
Mar 09, 2016
3.685
3.685
3.585
3.605
337,172
-0.05(-1.30%)
Mar 08, 2016
3.671
3.703
3.644
3.653
177,487
-0.04(-0.96%)
Mar 07, 2016
3.679
3.730
3.647
3.688
266,361
+0.01(+0.40%)
Mar 04, 2016
3.620
3.620
3.573
3.674
271,697
+0.07(+1.97%)
Mar 03, 2016
3.564
3.602
3.543
3.602
267,843
+0.03(+0.83%)
Mar 02, 2016
3.531
3.626
3.511
3.573
324,328
+0.05(+1.43%)
Mar 01, 2016
3.469
3.534
3.460
3.522
257,591
+0.06(+1.62%)
Feb 29, 2016
3.428
3.481
3.413
3.466
220,420
+0.03(+0.95%)
Feb 26, 2016
3.306
3.442
3.306
3.434
482,548
+0.12(+3.67%)
Feb 25, 2016
3.294
3.313
3.273
3.312
149,771
+0.02(+0.72%)
Feb 24, 2016
3.205
3.293
3.176
3.288
144,653
+0.04(+1.37%)
Feb 23, 2016
3.232
3.254
3.220
3.244
134,247
+0.00(+0.09%)
Feb 22, 2016
3.200
3.282
3.200
3.241
155,789
+0.07(+2.15%)
Feb 19, 2016
3.146
3.185
3.146
3.173
82,264
-0.00(-0.09%)
Feb 18, 2016
3.161
3.205
3.146
3.176
83,344
+0.02(+0.56%)
Feb 17, 2016
3.063
3.200
3.063
3.158
156,080
+0.11(+3.60%)
Feb 16, 2016
3.051
3.068
3.022
3.048
240,754
+0.01(+0.19%)
Feb 12, 2016
3.010
3.043
3.043
3.043
94,851
+0.04(+1.28%)
Feb 11, 2016
3.054
3.075
3.004
3.004
251,049
-0.07(-2.41%)
Feb 10, 2016
3.134
3.167
3.078
3.078
127,121
-0.04(-1.33%)
Feb 09, 2016
3.152
3.166
3.090
3.120
201,522
-0.06(-1.74%)
Feb 08, 2016
3.207
3.259
3.159
3.175
242,858
-0.06(-1.98%)
Feb 05, 2016
3.242
3.242
3.210
3.239
137,723
-0.01(-0.18%)
Feb 04, 2016
3.189
3.270
3.189
3.245
211,252
+0.07(+2.30%)
Feb 03, 2016
3.166
3.187
3.117
3.172
156,145
+0.03(+1.11%)
Feb 02, 2016
3.125
3.192
3.117
3.137
212,433
-0.06(-2.00%)
Feb 01, 2016
3.198
3.210
3.152
3.201
99,659
+0.01(+0.37%)
Jan 29, 2016
3.163
3.276
3.157
3.189
335,530
+0.02(+0.74%)
Jan 28, 2016
3.108
3.166
3.085
3.166
241,567
+0.10(+3.23%)
Jan 27, 2016
3.058
3.087
3.053
3.067
151,964
+0.01(+0.19%)
Jan 26, 2016
3.029
3.087
3.026
3.061
166,352
+0.03(+1.06%)
Jan 25, 2016
3.044
3.093
3.029
3.029
194,580
-0.01(-0.48%)
Jan 22, 2016
3.018
3.085
3.018
3.044
189,708
+0.06(+1.85%)
Jan 21, 2016
2.904
2.994
2.904
2.988
451,528
+0.08(+2.91%)
Jan 20, 2016
2.983
2.983
2.898
2.904
332,173
-0.10(-3.49%)
Jan 19, 2016
3.085
3.101
2.986
3.009
381,312
-0.06(-1.99%)
Jan 15, 2016
3.184
3.070
3.070
3.070
412,671
-0.14(-4.27%)
Jan 14, 2016
3.143
3.262
3.134
3.207
333,694
+0.06(+1.76%)
Jan 13, 2016
3.286
3.306
3.134
3.152
315,010
-0.13(-3.82%)
Jan 12, 2016
3.314
3.320
3.268
3.277
301,005
-0.04(-1.21%)
Jan 11, 2016
3.374
3.386
3.280
3.317
308,470
-0.07(-2.03%)
Jan 08, 2016
3.380
3.413
3.371
3.386
221,158
+0.01(+0.34%)
Jan 07, 2016
3.480
3.480
3.360
3.374
255,875
-0.13(-3.84%)
Jan 06, 2016
3.498
3.526
3.480
3.509
180,148
-0.02(-0.49%)
Jan 05, 2016
3.495
3.546
3.492
3.526
193,738
+0.04(+1.15%)
Jan 04, 2016
3.434
3.500
3.420
3.486
357,991
+0.03(+0.91%)
Dec 31, 2015
3.420
3.455
3.455
3.455
469,852
+0.04(+1.18%)
Dec 30, 2015
3.386
3.434
3.386
3.414
331,868
+0.03(+0.93%)
Dec 29, 2015
3.397
3.440
3.363
3.383
407,969
-0.00(-0.08%)
Dec 28, 2015
3.466
3.486
3.383
3.386
352,968
-0.09(-2.56%)
Dec 24, 2015
3.443
3.475
3.475
3.475
166,035
+0.03(+1.00%)
Dec 23, 2015
3.414
3.449
3.397
3.440
678,143
+0.03(+0.84%)
Dec 22, 2015
3.389
3.445
3.363
3.412
313,737
+0.01(+0.25%)
Dec 21, 2015
3.446
3.463
3.374
3.403
271,596
-0.01(-0.34%)
Dec 18, 2015
3.426
3.449
3.397
3.414
236,729
-0.01(-0.33%)
Dec 17, 2015
3.374
3.437
3.374
3.426
146,418
+0.05(+1.62%)
Dec 16, 2015
3.311
3.386
3.311
3.371
289,599
+0.07(+2.17%)
Dec 15, 2015
3.274
3.325
3.274
3.300
322,069
+0.02(+0.60%)
Dec 14, 2015
3.353
3.359
3.221
3.280
648,676
-0.09(-2.76%)
Dec 11, 2015
3.466
3.466
3.353
3.373
911,438
-0.11(-3.16%)
Dec 10, 2015
3.475
3.500
3.475
3.483
275,833
-0.01(-0.32%)
Dec 09, 2015
3.478
3.503
3.470
3.495
200,767
+0.01(+0.41%)
Dec 08, 2015
3.472
3.500
3.466
3.480
251,293
-0.01(-0.16%)
Dec 07, 2015
3.497
3.517
3.480
3.486
362,264
-0.06(-1.75%)
Dec 04, 2015
3.531
3.564
3.520
3.548
233,392
-0.01(-0.16%)
Dec 03, 2015
3.585
3.585
3.543
3.554
452,458
-0.02(-0.47%)
Dec 02, 2015
3.636
3.636
3.562
3.571
131,111
-0.07(-1.94%)
Dec 01, 2015
3.630
3.650
3.627
3.641
127,607
+0.01(+0.31%)
Nov 30, 2015
3.647
3.655
3.619
3.630
111,474
-0.02(-0.62%)
Nov 27, 2015
3.678
3.678
3.636
3.653
101,239
-0.03(-0.77%)
Nov 25, 2015
3.613
3.681
3.681
3.681
124,702
+0.05(+1.24%)
Nov 24, 2015
3.582
3.636
3.582
3.636
119,859
+0.04(+1.18%)
Nov 23, 2015
3.588
3.633
3.588
3.593
160,430
+0.00(+0.00%)
Nov 20, 2015
3.602
3.703
3.523
3.593
576,593
-0.02(-0.47%)
Nov 19, 2015
3.571
3.626
3.533
3.610
207,102
+0.05(+1.43%)
Nov 18, 2015
3.562
3.576
3.523
3.559
219,409
+0.00(+0.08%)
Nov 17, 2015
3.562
3.613
3.551
3.557
191,252
-0.02(-0.55%)
Nov 16, 2015
3.537
3.613
3.528
3.576
309,893
+0.03(+0.88%)
Nov 13, 2015
3.593
3.626
3.543
3.545
173,095
-0.06(-1.80%)
Nov 12, 2015
3.619
3.648
3.588
3.610
119,016
-0.01(-0.23%)
Nov 11, 2015
3.686
3.709
3.619
3.619
202,971
-0.07(-1.91%)
Nov 10, 2015
3.723
3.742
3.624
3.689
210,648
-0.02(-0.46%)
Nov 09, 2015
3.771
3.788
3.701
3.706
353,670
-0.10(-2.52%)
Nov 06, 2015
3.785
3.813
3.732
3.802
156,289
-0.01(-0.37%)
Nov 05, 2015
3.799
3.839
3.791
3.816
169,085
+0.04(+0.97%)
Nov 04, 2015
3.838
3.849
3.763
3.780
204,604
-0.05(-1.38%)
Nov 03, 2015
3.755
3.852
3.746
3.833
251,666
+0.07(+1.77%)
Nov 02, 2015
3.768
3.792
3.729
3.766
315,879
-0.01(-0.29%)
Oct 30, 2015
3.768
3.841
3.763
3.777
233,747
+0.02(+0.44%)
Oct 29, 2015
3.732
3.774
3.711
3.760
164,037
+0.01(+0.37%)
Oct 28, 2015
3.663
3.746
3.651
3.746
192,200
+0.07(+1.82%)
Oct 27, 2015
3.677
3.704
3.677
3.679
95,671
+0.00(+0.00%)
Oct 26, 2015
3.668
3.724
3.635
3.679
191,363
+0.01(+0.30%)
Oct 23, 2015
3.688
3.718
3.646
3.668
249,663
-0.04(-0.98%)
Oct 22, 2015
3.596
3.713
3.596
3.704
131,014
+0.10(+2.70%)
Oct 21, 2015
3.537
3.629
3.537
3.607
139,569
+0.06(+1.57%)
Oct 20, 2015
3.551
3.568
3.526
3.551
183,759
-0.03(-0.86%)
Oct 19, 2015
3.543
3.585
3.526
3.582
84,580
+0.04(+1.18%)
Oct 16, 2015
3.462
3.579
3.462
3.540
198,791
+0.09(+2.50%)
Oct 15, 2015
3.462
3.481
3.440
3.454
159,747
+0.01(+0.32%)
Oct 14, 2015
3.437
3.476
3.419
3.443
236,703
+0.01(+0.24%)
Oct 13, 2015
3.498
3.503
3.429
3.434
126,369
-0.08(-2.19%)
Oct 12, 2015
3.508
3.528
3.500
3.511
202,929
+0.00(+0.08%)
Oct 09, 2015
3.489
3.522
3.489
3.508
124,791
+0.03(+0.79%)
Oct 08, 2015
3.456
3.498
3.456
3.481
115,135
+0.02(+0.56%)
Oct 07, 2015
3.434
3.506
3.423
3.462
233,093
+0.04(+1.12%)
Oct 06, 2015
3.404
3.423
3.393
3.423
169,530
+0.02(+0.56%)
Oct 05, 2015
3.371
3.426
3.357
3.404
219,127
+0.00(+0.00%)
Oct 02, 2015
3.286
3.415
3.275
3.404
196,583
+0.10(+3.16%)
Oct 01, 2015
3.256
3.303
3.253
3.300
158,507
+0.03(+0.84%)
Sep 30, 2015
3.294
3.316
3.250
3.272
243,948
+0.01(+0.17%)
Sep 29, 2015
3.322
3.377
3.217
3.267
419,343
-0.07(-2.14%)
Sep 28, 2015
3.410
3.410
3.333
3.338
378,684
-0.09(-2.56%)
Sep 25, 2015
3.412
3.478
3.404
3.426
247,296
+0.01(+0.36%)
Sep 24, 2015
3.399
3.489
3.358
3.414
505,374
-0.04(-1.16%)
Sep 23, 2015
3.451
3.497
3.437
3.454
114,690
+0.01(+0.17%)
Sep 22, 2015
3.437
3.489
3.437
3.448
133,344
-0.03(-0.95%)
Sep 21, 2015
3.500
3.539
3.462
3.481
149,098
-0.02(-0.47%)
Sep 18, 2015
3.508
3.552
3.484
3.498
257,604
-0.04(-1.09%)
Sep 17, 2015
3.443
3.539
3.437
3.536
275,661
+0.09(+2.71%)
Sep 16, 2015
3.421
3.487
3.399
3.443
184,512
+0.04(+1.05%)
Sep 15, 2015
3.448
3.480
3.396
3.407
451,485
-0.06(-1.82%)
Sep 14, 2015
3.500
3.507
3.470
3.470
149,018
-0.03(-0.86%)
Sep 11, 2015
3.451
3.500
3.451
3.500
152,825
+0.05(+1.43%)
Sep 10, 2015
3.404
3.475
3.404
3.451
226,671
+0.05(+1.45%)
Sep 09, 2015
3.464
3.488
3.385
3.401
195,954
-0.05(-1.41%)
Sep 08, 2015
3.450
3.491
3.434
3.450
233,386
-0.01(-0.23%)
Sep 04, 2015
3.412
3.458
3.458
3.458
150,038
-0.01(-0.16%)
Sep 03, 2015
3.442
3.480
3.442
3.464
125,910
+0.02(+0.55%)
Sep 02, 2015
3.450
3.485
3.442
3.445
148,763
-0.02(-0.62%)
Sep 01, 2015
3.401
3.493
3.377
3.466
342,807
-0.02(-0.47%)
Aug 31, 2015
3.456
3.504
3.437
3.483
271,949
-0.01(-0.31%)
Aug 28, 2015
3.385
3.502
3.385
3.493
267,684
+0.08(+2.30%)
Aug 27, 2015
3.399
3.499
3.399
3.415
390,331
+0.07(+2.10%)
Aug 26, 2015
3.336
3.369
3.334
3.345
269,318
+0.10(+3.09%)
Aug 25, 2015
3.399
3.426
3.244
3.244
241,032
-0.07(-2.12%)
Aug 24, 2015
3.358
3.434
3.309
3.315
363,901
-0.15(-4.45%)
Aug 21, 2015
3.539
3.564
3.426
3.469
1,775,585
-0.08(-2.29%)
Aug 20, 2015
3.502
3.564
3.493
3.550
277,980
+0.01(+0.38%)
Aug 19, 2015
3.542
3.556
3.518
3.537
322,688
-0.02(-0.68%)
Aug 18, 2015
3.539
3.594
3.539
3.561
300,412
-0.01(-0.38%)
Aug 17, 2015
3.585
3.627
3.541
3.575
442,597
-0.04(-1.20%)
Aug 14, 2015
3.650
3.667
3.577
3.618
521,611
-0.04(-1.18%)
Aug 13, 2015
3.710
3.710
3.653
3.661
342,567
-0.04(-1.17%)
Aug 12, 2015
3.670
3.721
3.662
3.704
234,639
-0.00(-0.07%)
Aug 11, 2015
3.739
3.779
3.686
3.707
565,487
-0.04(-1.07%)
Aug 10, 2015
3.739
3.761
3.739
3.747
186,359
+0.01(+0.21%)
Aug 07, 2015
3.750
3.771
3.739
3.739
224,099
-0.02(-0.64%)
Aug 06, 2015
3.758
3.793
3.753
3.763
187,680
+0.00(+0.07%)
Aug 05, 2015
3.779
3.802
3.753
3.761
215,480
-0.01(-0.21%)
Aug 04, 2015
3.763
3.798
3.763
3.769
254,434
-0.01(-0.28%)
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.