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 )

5.357 -0.013 (-0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 20, 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, 2019 7.049 7.099 6.986 7.059 233,641 +0.03(+0.46%)
Jul 30, 2019 6.956 7.045 6.956 7.027 180,189 +0.06(+0.81%)
Jul 29, 2019 6.927 6.976 6.922 6.971 291,190 +0.04(+0.64%)
Jul 26, 2019 6.936 6.966 6.927 6.927 207,227 -0.02(-0.35%)
Jul 25, 2019 6.971 7.010 6.930 6.951 212,139 -0.01(-0.14%)
Jul 24, 2019 6.873 6.986 6.843 6.961 327,176 +0.14(+2.09%)
Jul 23, 2019 6.877 6.902 6.779 6.819 240,755 -0.03(-0.50%)
Jul 22, 2019 6.823 6.877 6.740 6.853 395,962 +0.07(+1.09%)
Jul 19, 2019 6.838 6.843 6.760 6.779 171,807 -0.01(-0.14%)
Jul 18, 2019 6.833 6.870 6.755 6.789 167,627 -0.04(-0.65%)
Jul 17, 2019 6.799 6.907 6.755 6.833 242,547 +0.02(+0.36%)
Jul 16, 2019 6.912 6.912 6.789 6.809 327,567 -0.10(-1.49%)
Jul 15, 2019 6.946 6.976 6.868 6.912 230,359 +0.00(+0.00%)
Jul 12, 2019 7.030 7.084 6.887 6.912 263,410 -0.09(-1.26%)
Jul 11, 2019 6.957 7.025 6.937 7.000 545,113 +0.07(+0.98%)
Jul 10, 2019 6.869 6.947 6.869 6.932 188,491 +0.06(+0.92%)
Jul 09, 2019 6.855 6.903 6.840 6.869 287,019 +0.01(+0.21%)
Jul 08, 2019 6.811 6.874 6.792 6.855 216,587 +0.04(+0.64%)
Jul 05, 2019 6.777 6.816 6.739 6.811 205,515 +0.09(+1.37%)
Jul 03, 2019 6.695 6.792 6.695 6.719 95,852 +0.02(+0.29%)
Jul 02, 2019 6.753 6.855 6.685 6.700 268,526 -0.04(-0.65%)
Jul 01, 2019 6.830 6.860 6.719 6.743 317,106 -0.05(-0.71%)
Jun 28, 2019 6.792 6.816 6.748 6.792 188,200 +0.01(+0.21%)
Jun 27, 2019 6.743 6.787 6.724 6.777 195,005 +0.04(+0.65%)
Jun 26, 2019 6.743 6.763 6.700 6.733 142,665 -0.03(-0.43%)
Jun 25, 2019 6.743 6.763 6.641 6.763 320,295 +0.01(+0.22%)
Jun 24, 2019 6.666 6.763 6.656 6.748 166,972 +0.05(+0.80%)
Jun 21, 2019 6.714 6.763 6.661 6.695 258,286 -0.02(-0.29%)
Jun 20, 2019 6.666 6.738 6.663 6.714 224,026 +0.06(+0.87%)
Jun 19, 2019 6.535 6.743 6.503 6.656 290,438 +0.11(+1.63%)
Jun 18, 2019 6.549 6.613 6.472 6.549 259,343 -0.00(-0.07%)
Jun 17, 2019 6.554 6.573 6.525 6.554 193,318 -0.02(-0.37%)
Jun 14, 2019 6.583 6.612 6.525 6.578 251,277 -0.03(-0.44%)
Jun 13, 2019 6.569 6.674 6.569 6.607 531,862 +0.02(+0.36%)
Jun 12, 2019 6.507 6.603 6.507 6.583 234,598 +0.02(+0.36%)
Jun 11, 2019 6.612 6.617 6.534 6.559 231,759 -0.05(-0.80%)
Jun 10, 2019 6.555 6.612 6.550 6.612 305,831 +0.04(+0.66%)
Jun 07, 2019 6.492 6.583 6.492 6.569 347,540 +0.08(+1.18%)
Jun 06, 2019 6.382 6.521 6.382 6.492 244,404 +0.10(+1.57%)
Jun 05, 2019 6.310 6.416 6.310 6.392 175,990 +0.06(+0.98%)
Jun 04, 2019 6.263 6.378 6.243 6.330 203,127 +0.07(+1.15%)
Jun 03, 2019 6.234 6.318 6.210 6.258 261,265 +0.01(+0.15%)
May 31, 2019 6.267 6.306 6.215 6.248 215,750 -0.07(-1.06%)
May 30, 2019 6.416 6.416 6.301 6.315 193,168 -0.08(-1.27%)
May 29, 2019 6.373 6.411 6.330 6.397 163,755 -0.03(-0.52%)
May 28, 2019 6.397 6.430 6.373 6.430 179,987 +0.04(+0.67%)
May 24, 2019 6.339 6.397 6.339 6.387 69,549 +0.08(+1.29%)
May 23, 2019 6.358 6.382 6.267 6.306 197,682 -0.11(-1.79%)
May 22, 2019 6.373 6.435 6.373 6.421 88,862 +0.01(+0.22%)
May 21, 2019 6.349 6.488 6.330 6.406 212,878 +0.09(+1.38%)
May 20, 2019 6.378 6.398 6.306 6.319 315,328 -0.10(-1.58%)
May 17, 2019 6.425 6.449 6.401 6.421 146,200 -0.02(-0.37%)
May 16, 2019 6.459 6.531 6.421 6.445 197,552 -0.01(-0.22%)
May 15, 2019 6.383 6.483 6.379 6.459 390,347 +0.05(+0.74%)
May 14, 2019 6.336 6.426 6.336 6.412 181,191 +0.09(+1.42%)
May 13, 2019 6.327 6.355 6.270 6.322 288,290 -0.07(-1.11%)
May 10, 2019 6.312 6.397 6.312 6.393 163,390 +0.09(+1.35%)
May 09, 2019 6.289 6.312 6.223 6.308 201,636 -0.01(-0.22%)
May 08, 2019 6.270 6.327 6.270 6.322 95,145 +0.05(+0.83%)
May 07, 2019 6.298 6.325 6.260 6.270 222,553 -0.03(-0.45%)
May 06, 2019 6.242 6.331 6.226 6.298 234,191 -0.01(-0.15%)
May 03, 2019 6.355 6.360 6.303 6.308 307,097 -0.04(-0.67%)
May 02, 2019 6.346 6.364 6.289 6.350 267,906 -0.01(-0.22%)
May 01, 2019 6.298 6.383 6.298 6.364 224,606 +0.08(+1.20%)
Apr 30, 2019 6.298 6.298 6.260 6.289 210,798 -0.01(-0.15%)
Apr 29, 2019 6.298 6.308 6.260 6.298 213,605 +0.03(+0.45%)
Apr 26, 2019 6.317 6.333 6.260 6.270 194,501 -0.04(-0.60%)
Apr 25, 2019 6.123 6.319 6.097 6.308 803,479 +0.29(+4.79%)
Apr 24, 2019 6.043 6.133 5.986 6.020 318,678 +0.00(+0.00%)
Apr 23, 2019 5.944 6.083 5.916 6.020 291,187 +0.08(+1.27%)
Apr 22, 2019 6.114 6.119 5.916 5.944 752,307 -0.17(-2.71%)
Apr 18, 2019 6.109 6.142 6.095 6.109 331,436 +0.01(+0.23%)
Apr 17, 2019 6.237 6.237 6.095 6.095 531,559 -0.16(-2.49%)
Apr 16, 2019 6.308 6.331 6.199 6.251 322,712 -0.03(-0.53%)
Apr 15, 2019 6.468 6.473 6.284 6.284 475,014 -0.20(-3.06%)
Apr 12, 2019 6.497 6.497 6.468 6.483 224,767 +0.00(+0.00%)
Apr 11, 2019 6.416 6.511 6.397 6.483 261,930 +0.04(+0.59%)
Apr 10, 2019 6.412 6.491 6.356 6.445 472,737 +0.04(+0.66%)
Apr 09, 2019 6.459 6.501 6.337 6.403 409,128 -0.06(-0.87%)
Apr 08, 2019 6.384 6.505 6.361 6.459 485,059 +0.07(+1.17%)
Apr 05, 2019 6.342 6.407 6.324 6.384 301,714 +0.07(+1.03%)
Apr 04, 2019 6.268 6.342 6.268 6.319 416,158 +0.05(+0.82%)
Apr 03, 2019 6.235 6.309 6.221 6.268 377,053 +0.04(+0.67%)
Apr 02, 2019 6.170 6.230 6.170 6.226 168,908 +0.06(+0.91%)
Apr 01, 2019 6.095 6.179 6.095 6.170 209,761 +0.09(+1.46%)
Mar 29, 2019 6.128 6.146 6.081 6.081 167,476 -0.04(-0.61%)
Mar 28, 2019 6.142 6.143 6.104 6.118 184,474 -0.02(-0.30%)
Mar 27, 2019 6.146 6.156 6.109 6.137 134,819 -0.00(-0.08%)
Mar 26, 2019 6.128 6.142 6.080 6.142 139,185 +0.08(+1.39%)
Mar 25, 2019 6.062 6.086 6.020 6.058 129,323 -0.00(-0.08%)
Mar 22, 2019 6.156 6.177 6.058 6.062 332,379 -0.09(-1.52%)
Mar 21, 2019 6.095 6.179 6.095 6.156 191,519 +0.07(+1.15%)
Mar 20, 2019 6.095 6.128 6.062 6.086 232,918 +0.01(+0.23%)
Mar 19, 2019 6.081 6.090 6.044 6.072 98,620 +0.03(+0.46%)
Mar 18, 2019 6.137 6.156 6.044 6.044 207,801 -0.09(-1.41%)
Mar 15, 2019 6.179 6.202 6.123 6.130 233,737 -0.00(-0.04%)
Mar 14, 2019 6.169 6.192 6.128 6.132 262,378 -0.02(-0.37%)
Mar 13, 2019 6.165 6.174 6.123 6.155 311,261 +0.00(+0.00%)
Mar 12, 2019 6.160 6.174 6.137 6.155 234,817 +0.06(+0.90%)
Mar 11, 2019 6.050 6.128 6.050 6.100 283,481 +0.11(+1.84%)
Mar 08, 2019 5.888 5.990 5.852 5.990 316,713 +0.02(+0.31%)
Mar 07, 2019 6.072 6.072 5.944 5.971 464,966 -0.14(-2.33%)
Mar 06, 2019 6.229 6.266 6.100 6.114 417,326 -0.12(-1.99%)
Mar 05, 2019 6.234 6.266 6.233 6.238 226,001 -0.01(-0.22%)
Mar 04, 2019 6.257 6.280 6.234 6.252 184,402 +0.00(+0.00%)
Mar 01, 2019 6.289 6.305 6.247 6.252 233,459 -0.00(-0.07%)
Feb 28, 2019 6.289 6.326 6.242 6.257 304,861 -0.02(-0.29%)
Feb 27, 2019 6.238 6.289 6.233 6.275 149,615 +0.03(+0.44%)
Feb 26, 2019 6.234 6.263 6.188 6.247 218,588 +0.01(+0.22%)
Feb 25, 2019 6.257 6.284 6.215 6.234 306,190 +0.01(+0.22%)
Feb 22, 2019 6.206 6.229 6.169 6.220 296,932 +0.06(+0.97%)
Feb 21, 2019 6.137 6.192 6.109 6.160 163,273 +0.03(+0.45%)
Feb 20, 2019 6.160 6.188 6.114 6.132 194,892 +0.01(+0.15%)
Feb 19, 2019 6.109 6.163 6.072 6.123 368,419 -0.01(-0.15%)
Feb 15, 2019 6.174 6.197 6.128 6.132 141,292 -0.04(-0.60%)
Feb 14, 2019 6.160 6.211 6.128 6.169 325,047 -0.05(-0.74%)
Feb 13, 2019 6.142 6.265 6.142 6.215 433,354 +0.08(+1.33%)
Feb 12, 2019 6.129 6.226 6.092 6.133 282,998 +0.04(+0.60%)
Feb 11, 2019 6.047 6.129 6.002 6.097 315,611 +0.07(+1.13%)
Feb 08, 2019 5.952 6.056 5.938 6.029 304,192 +0.00(+0.00%)
Feb 07, 2019 6.061 6.088 5.855 6.029 461,370 -0.05(-0.75%)
Feb 06, 2019 6.079 6.174 6.036 6.074 435,669 +0.05(+0.75%)
Feb 05, 2019 5.956 6.062 5.956 6.029 360,002 +0.09(+1.53%)
Feb 04, 2019 5.843 5.943 5.843 5.938 297,564 +0.10(+1.71%)
Feb 01, 2019 5.861 5.911 5.807 5.838 390,317 -0.02(-0.31%)
Jan 31, 2019 5.884 5.911 5.829 5.856 294,051 +0.02(+0.31%)
Jan 30, 2019 5.766 5.852 5.711 5.838 182,612 +0.08(+1.42%)
Jan 29, 2019 5.720 5.757 5.679 5.757 123,110 +0.03(+0.48%)
Jan 28, 2019 5.661 5.729 5.652 5.729 148,983 +0.06(+1.12%)
Jan 25, 2019 5.616 5.675 5.584 5.666 204,630 +0.06(+1.05%)
Jan 24, 2019 5.670 5.738 5.589 5.607 471,879 +0.00(+0.00%)
Jan 23, 2019 5.643 5.675 5.607 5.607 165,305 +0.01(+0.16%)
Jan 22, 2019 5.620 5.624 5.583 5.598 140,915 -0.03(-0.48%)
Jan 18, 2019 5.539 5.629 5.539 5.625 167,404 +0.10(+1.81%)
Jan 17, 2019 5.548 5.607 5.525 5.525 239,578 -0.10(-1.78%)
Jan 16, 2019 5.540 5.625 5.534 5.625 375,429 +0.09(+1.70%)
Jan 15, 2019 5.504 5.549 5.459 5.531 329,861 +0.08(+1.39%)
Jan 14, 2019 5.343 5.477 5.304 5.455 288,097 +0.11(+2.09%)
Jan 11, 2019 5.280 5.347 5.267 5.343 219,447 +0.08(+1.44%)
Jan 10, 2019 5.204 5.330 5.168 5.267 269,517 +0.05(+0.94%)
Jan 09, 2019 5.321 5.321 5.218 5.218 194,847 -0.04(-0.77%)
Jan 08, 2019 5.330 5.361 5.204 5.258 335,595 -0.07(-1.26%)
Jan 07, 2019 5.168 5.365 5.151 5.325 272,668 +0.20(+3.93%)
Jan 04, 2019 5.012 5.137 4.998 5.124 191,513 +0.15(+3.06%)
Jan 03, 2019 4.989 5.016 4.945 4.972 159,537 -0.04(-0.89%)
Jan 02, 2019 4.882 5.057 4.882 5.016 200,295 +0.03(+0.54%)
Dec 31, 2018 5.124 5.218 4.976 4.989 432,413 -0.13(-2.62%)
Dec 28, 2018 4.972 5.254 4.945 5.124 398,893 +0.16(+3.15%)
Dec 27, 2018 4.770 4.976 4.725 4.967 378,830 +0.20(+4.13%)
Dec 26, 2018 4.690 4.793 4.596 4.770 465,838 +0.08(+1.72%)
Dec 24, 2018 4.654 4.725 4.502 4.690 358,221 -0.06(-1.23%)
Dec 21, 2018 4.600 4.855 4.600 4.748 368,948 +0.01(+0.19%)
Dec 20, 2018 4.878 4.931 4.564 4.739 464,861 -0.15(-3.02%)
Dec 19, 2018 4.896 4.950 4.852 4.887 226,227 +0.00(+0.00%)
Dec 18, 2018 4.828 4.967 4.828 4.887 305,952 +0.10(+2.06%)
Dec 17, 2018 5.034 5.052 4.779 4.788 537,898 -0.26(-5.18%)
Dec 14, 2018 5.097 5.151 5.042 5.050 254,085 -0.09(-1.70%)
Dec 13, 2018 5.168 5.232 5.124 5.137 242,017 -0.06(-1.20%)
Dec 12, 2018 5.134 5.231 5.134 5.200 210,322 +0.05(+1.03%)
Dec 11, 2018 5.235 5.301 5.147 5.147 217,459 -0.08(-1.60%)
Dec 10, 2018 5.222 5.231 5.178 5.231 136,320 +0.01(+0.17%)
Dec 07, 2018 5.165 5.226 5.165 5.222 122,316 +0.04(+0.85%)
Dec 06, 2018 5.288 5.301 5.076 5.178 1,039,958 -0.17(-3.21%)
Dec 04, 2018 5.389 5.398 5.350 5.350 222,846 -0.01(-0.25%)
Dec 03, 2018 5.350 5.420 5.345 5.363 219,331 +0.05(+1.00%)
Nov 30, 2018 5.341 5.387 5.310 5.310 278,671 -0.01(-0.25%)
Nov 29, 2018 5.389 5.421 5.306 5.323 294,452 -0.04(-0.74%)
Nov 28, 2018 5.270 5.403 5.270 5.363 303,859 +0.10(+1.84%)
Nov 27, 2018 5.310 5.310 5.253 5.266 209,859 -0.05(-0.99%)
Nov 26, 2018 5.319 5.336 5.266 5.319 185,879 +0.08(+1.51%)
Nov 23, 2018 5.244 5.275 5.226 5.239 35,628 -0.00(-0.08%)
Nov 21, 2018 5.244 5.244 5.244 0 +0.06(+1.10%)
Nov 20, 2018 5.323 5.358 5.173 5.187 416,832 -0.21(-3.84%)
Nov 19, 2018 5.517 5.517 5.341 5.394 325,322 -0.14(-2.47%)
Nov 16, 2018 5.544 5.561 5.455 5.530 177,233 -0.02(-0.32%)
Nov 15, 2018 5.504 5.561 5.495 5.548 274,686 -0.03(-0.47%)
Nov 14, 2018 5.605 5.618 5.540 5.574 181,649 +0.01(+0.16%)
Nov 13, 2018 5.531 5.587 5.531 5.566 213,006 +0.02(+0.31%)
Nov 12, 2018 5.566 5.596 5.492 5.548 288,807 -0.08(-1.47%)
Nov 09, 2018 5.622 5.648 5.587 5.631 177,223 -0.02(-0.38%)
Nov 08, 2018 5.648 5.674 5.631 5.653 264,459 +0.03(+0.46%)
Nov 07, 2018 5.531 5.648 5.529 5.627 304,391 +0.12(+2.20%)
Nov 06, 2018 5.479 5.509 5.461 5.506 118,668 +0.03(+0.49%)
Nov 05, 2018 5.457 5.487 5.448 5.479 163,823 +0.03(+0.64%)
Nov 02, 2018 5.418 5.496 5.409 5.444 166,636 +0.01(+0.24%)
Nov 01, 2018 5.305 5.437 5.305 5.431 215,273 +0.11(+2.04%)
Oct 31, 2018 5.344 5.360 5.314 5.322 146,651 +0.03(+0.49%)
Oct 30, 2018 5.296 5.331 5.262 5.296 222,636 +0.00(+0.00%)
Oct 29, 2018 5.327 5.338 5.270 5.296 156,244 -0.01(-0.16%)
Oct 26, 2018 5.309 5.338 5.275 5.305 276,192 -0.05(-0.89%)
Oct 25, 2018 5.340 5.385 5.309 5.353 330,199 +0.04(+0.82%)
Oct 24, 2018 5.379 5.388 5.296 5.309 246,030 -0.04(-0.73%)
Oct 23, 2018 5.344 5.370 5.296 5.348 229,117 -0.03(-0.49%)
Oct 22, 2018 5.409 5.422 5.354 5.375 215,991 -0.03(-0.64%)
Oct 19, 2018 5.327 5.409 5.327 5.409 147,993 +0.07(+1.22%)
Oct 18, 2018 5.301 5.383 5.288 5.344 208,302 +0.04(+0.70%)
Oct 17, 2018 5.348 5.353 5.296 5.307 117,816 -0.03(-0.61%)
Oct 16, 2018 5.253 5.353 5.253 5.340 221,580 +0.09(+1.65%)
Oct 15, 2018 5.262 5.262 5.153 5.253 380,036 +0.01(+0.17%)
Oct 12, 2018 5.309 5.348 5.231 5.244 236,835 -0.03(-0.49%)
Oct 11, 2018 5.287 5.309 5.232 5.270 453,344 -0.05(-0.97%)
Oct 10, 2018 5.437 5.459 5.322 5.322 358,071 -0.12(-2.13%)
Oct 09, 2018 5.480 5.509 5.416 5.437 195,355 -0.05(-0.86%)
Oct 08, 2018 5.416 5.506 5.416 5.484 215,926 +0.05(+0.87%)
Oct 05, 2018 5.437 5.506 5.429 5.437 216,991 +0.01(+0.24%)
Oct 04, 2018 5.587 5.591 5.420 5.424 433,077 -0.17(-3.06%)
Oct 03, 2018 5.720 5.720 5.591 5.596 249,475 -0.09(-1.66%)
Oct 02, 2018 5.630 5.728 5.630 5.690 252,985 +0.04(+0.68%)
Oct 01, 2018 5.566 5.656 5.566 5.651 158,927 +0.07(+1.30%)
Sep 28, 2018 5.540 5.600 5.527 5.578 367,881 +0.03(+0.54%)
Sep 27, 2018 5.600 5.607 5.544 5.549 196,876 -0.02(-0.38%)
Sep 26, 2018 5.630 5.651 5.570 5.570 303,639 -0.06(-1.06%)
Sep 25, 2018 5.596 5.630 5.549 5.630 195,624 +0.05(+0.92%)
Sep 24, 2018 5.608 5.617 5.570 5.578 134,527 -0.06(-0.99%)
Sep 21, 2018 5.660 5.664 5.604 5.634 160,700 +0.00(+0.08%)
Sep 20, 2018 5.510 5.630 5.508 5.630 233,452 +0.15(+2.81%)
Sep 19, 2018 5.407 5.497 5.382 5.476 354,745 +0.07(+1.35%)
Sep 18, 2018 5.690 5.707 5.322 5.403 1,137,126 -0.31(-5.47%)
Sep 17, 2018 5.780 5.793 5.698 5.715 193,676 -0.08(-1.33%)
Sep 14, 2018 5.767 5.797 5.724 5.793 163,035 +0.02(+0.37%)
Sep 13, 2018 5.712 5.788 5.712 5.771 246,503 +0.08(+1.34%)
Sep 12, 2018 5.661 5.704 5.636 5.695 344,293 +0.02(+0.30%)
Sep 11, 2018 5.615 5.678 5.615 5.678 230,744 +0.03(+0.45%)
Sep 10, 2018 5.632 5.666 5.606 5.653 228,611 +0.02(+0.30%)
Sep 07, 2018 5.623 5.666 5.606 5.636 248,529 -0.03(-0.45%)
Sep 06, 2018 5.632 5.666 5.606 5.661 232,460 +0.04(+0.68%)
Sep 05, 2018 5.611 5.636 5.581 5.623 293,326 +0.00(+0.08%)
Sep 04, 2018 5.653 5.657 5.589 5.619 301,932 -0.05(-0.82%)
Aug 31, 2018 5.666 5.666 5.666 0 -0.04(-0.74%)
Aug 30, 2018 5.733 5.746 5.704 5.708 255,564 -0.05(-0.88%)
Aug 29, 2018 5.788 5.788 5.758 5.758 157,522 -0.03(-0.51%)
Aug 28, 2018 5.796 5.796 5.758 5.788 117,542 +0.03(+0.44%)
Aug 27, 2018 5.775 5.801 5.742 5.763 167,395 +0.02(+0.29%)
Aug 24, 2018 5.716 5.750 5.716 5.746 118,347 +0.05(+0.82%)
Aug 23, 2018 5.729 5.739 5.699 5.699 141,590 -0.03(-0.52%)
Aug 22, 2018 5.729 5.742 5.712 5.729 150,829 +0.03(+0.44%)
Aug 21, 2018 5.712 5.737 5.704 5.704 135,988 +0.01(+0.15%)
Aug 20, 2018 5.687 5.718 5.687 5.695 136,961 +0.01(+0.15%)
Aug 17, 2018 5.640 5.699 5.640 5.687 206,871 +0.01(+0.15%)
Aug 16, 2018 5.678 5.728 5.653 5.678 449,391 +0.05(+0.93%)
Aug 15, 2018 5.607 5.637 5.549 5.626 364,457 -0.05(-0.92%)
Aug 14, 2018 5.586 5.720 5.586 5.678 344,241 +0.07(+1.19%)
Aug 13, 2018 5.749 5.782 5.595 5.612 627,543 -0.22(-3.72%)
Aug 10, 2018 5.887 5.887 5.795 5.828 402,493 -0.11(-1.83%)
Aug 09, 2018 5.983 5.991 5.937 5.937 193,467 -0.04(-0.75%)
Aug 08, 2018 5.953 5.991 5.941 5.981 175,808 +0.03(+0.54%)
Aug 07, 2018 5.933 5.962 5.912 5.949 290,346 +0.05(+0.92%)
Aug 06, 2018 5.891 5.920 5.878 5.895 160,800 +0.02(+0.35%)
Aug 03, 2018 5.857 5.874 5.853 5.874 167,425 +0.02(+0.28%)
Aug 02, 2018 5.832 5.870 5.832 5.857 110,107 +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.