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 )

5.680 +0.130 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2014 4.649 4.677 4.677 4.677 191,862 +0.02(+0.45%)
Aug 28, 2014 4.644 4.684 4.644 4.656 182,298 +0.00(+0.00%)
Aug 27, 2014 4.672 4.705 4.646 4.656 288,257 -0.03(-0.65%)
Aug 26, 2014 4.578 4.686 4.578 4.686 250,128 +0.08(+1.78%)
Aug 25, 2014 4.660 4.689 4.588 4.604 350,156 -0.05(-1.16%)
Aug 22, 2014 4.733 4.785 4.644 4.658 202,359 -0.09(-1.97%)
Aug 21, 2014 4.822 4.829 4.719 4.752 300,242 -0.05(-1.12%)
Aug 20, 2014 4.778 4.822 4.764 4.806 200,862 -0.00(-0.05%)
Aug 19, 2014 4.801 4.818 4.779 4.808 246,674 +0.04(+0.89%)
Aug 18, 2014 4.806 4.806 4.750 4.766 258,455 +0.01(+0.15%)
Aug 15, 2014 4.829 4.785 4.719 4.759 365,075 -0.03(-0.54%)
Aug 14, 2014 4.724 4.799 4.721 4.785 366,767 +0.08(+1.80%)
Aug 13, 2014 4.696 4.696 4.665 4.700 184,727 +0.03(+0.75%)
Aug 12, 2014 4.656 4.677 4.637 4.665 168,509 +0.03(+0.75%)
Aug 11, 2014 4.633 4.633 4.605 4.631 244,941 +0.03(+0.61%)
Aug 08, 2014 4.540 4.584 4.533 4.603 175,078 +0.10(+2.11%)
Aug 07, 2014 4.456 4.540 4.456 4.507 245,599 +0.08(+1.84%)
Aug 06, 2014 4.417 4.458 4.312 4.426 397,288 -0.01(-0.16%)
Aug 05, 2014 4.545 4.545 4.379 4.433 534,523 -0.10(-2.21%)
Aug 04, 2014 4.593 4.599 4.493 4.533 587,268 -0.07(-1.47%)
Aug 01, 2014 4.665 4.682 4.596 4.600 418,634 -0.03(-0.70%)
Jul 31, 2014 4.756 4.756 4.619 4.633 522,568 -0.16(-3.30%)
Jul 30, 2014 4.865 4.898 4.784 4.791 187,085 -0.03(-0.67%)
Jul 29, 2014 4.882 4.905 4.816 4.823 232,526 -0.05(-1.00%)
Jul 28, 2014 4.893 4.907 4.843 4.872 149,912 +0.02(+0.43%)
Jul 25, 2014 4.868 4.940 4.812 4.851 320,168 -0.01(-0.29%)
Jul 24, 2014 4.905 4.905 4.837 4.865 98,126 -0.01(-0.29%)
Jul 23, 2014 4.791 4.882 4.791 4.879 311,969 +0.07(+1.55%)
Jul 22, 2014 4.777 4.816 4.770 4.805 159,699 +0.07(+1.37%)
Jul 21, 2014 4.775 4.782 4.733 4.740 206,645 -0.02(-0.44%)
Jul 18, 2014 4.751 4.791 4.710 4.761 231,781 -0.00(-0.05%)
Jul 17, 2014 4.833 4.835 4.763 4.763 331,297 -0.07(-1.35%)
Jul 16, 2014 4.817 4.853 4.817 4.828 284,255 +0.01(+0.29%)
Jul 15, 2014 4.791 4.814 4.761 4.814 177,099 +0.03(+0.53%)
Jul 14, 2014 4.837 4.840 4.747 4.789 616,003 -0.04(-0.81%)
Jul 11, 2014 4.853 4.856 4.800 4.828 566,592 -0.01(-0.14%)
Jul 10, 2014 4.840 4.842 4.814 4.835 231,903 -0.02(-0.43%)
Jul 09, 2014 4.874 4.874 4.844 4.856 273,949 -0.00(-0.05%)
Jul 08, 2014 4.812 4.858 4.796 4.858 258,827 +0.08(+1.64%)
Jul 07, 2014 4.736 4.811 4.736 4.780 149,354 +0.03(+0.73%)
Jul 03, 2014 4.796 4.745 4.745 4.745 161,851 -0.05(-1.06%)
Jul 02, 2014 4.810 4.833 4.787 4.796 269,497 +0.00(+0.00%)
Jul 01, 2014 4.883 4.897 4.794 4.796 321,455 -0.06(-1.28%)
Jun 30, 2014 4.900 4.900 4.853 4.858 309,804 -0.03(-0.57%)
Jun 27, 2014 4.828 4.895 4.814 4.886 195,284 +0.05(+1.00%)
Jun 26, 2014 4.840 4.925 4.821 4.837 303,295 -0.00(-0.05%)
Jun 25, 2014 4.805 4.861 4.793 4.840 409,497 +0.06(+1.16%)
Jun 24, 2014 4.805 4.810 4.773 4.784 220,912 -0.01(-0.19%)
Jun 23, 2014 4.766 4.796 4.748 4.794 247,168 +0.04(+0.78%)
Jun 20, 2014 4.724 4.758 4.721 4.757 230,844 +0.04(+0.78%)
Jun 19, 2014 4.644 4.722 4.644 4.720 312,177 +0.08(+1.77%)
Jun 18, 2014 4.681 4.722 4.563 4.638 274,848 -0.03(-0.57%)
Jun 17, 2014 4.708 4.711 4.620 4.664 325,599 -0.02(-0.44%)
Jun 16, 2014 4.699 4.708 4.674 4.685 205,264 +0.00(+0.00%)
Jun 13, 2014 4.770 4.781 4.667 4.685 305,734 -0.08(-1.69%)
Jun 12, 2014 4.791 4.805 4.766 4.766 249,324 +0.00(+0.00%)
Jun 11, 2014 4.761 4.768 4.729 4.766 267,374 +0.00(+0.10%)
Jun 10, 2014 4.775 4.837 4.739 4.761 509,476 +0.01(+0.14%)
Jun 06, 2014 4.738 4.754 4.720 4.754 415,035 +0.04(+0.77%)
Jun 05, 2014 4.729 4.729 4.681 4.718 248,768 +0.01(+0.24%)
Jun 04, 2014 4.686 4.718 4.647 4.706 323,001 +0.02(+0.39%)
Jun 03, 2014 4.697 4.757 4.668 4.688 1,890,616 +0.00(+0.00%)
Jun 02, 2014 4.711 4.711 4.681 4.688 609,791 +0.01(+0.20%)
May 30, 2014 4.700 4.706 4.674 4.679 506,106 -0.00(-0.10%)
May 29, 2014 4.659 4.684 4.643 4.684 741,725 +0.04(+0.94%)
May 28, 2014 4.604 4.647 4.574 4.640 984,843 +0.07(+1.45%)
May 27, 2014 4.592 4.599 4.551 4.574 274,416 +0.01(+0.25%)
May 23, 2014 4.585 4.563 4.563 4.563 154,506 -0.01(-0.24%)
May 22, 2014 4.558 4.581 4.535 4.574 214,071 +0.02(+0.54%)
May 21, 2014 4.563 4.576 4.540 4.549 330,087 +0.01(+0.15%)
May 20, 2014 4.565 4.565 4.528 4.542 191,543 -0.00(-0.05%)
May 19, 2014 4.505 4.560 4.496 4.544 394,292 +0.04(+0.96%)
May 16, 2014 4.489 4.588 4.471 4.501 376,561 +0.03(+0.72%)
May 15, 2014 4.515 4.515 4.457 4.469 248,304 -0.03(-0.76%)
May 14, 2014 4.524 4.540 4.476 4.503 325,872 -0.02(-0.45%)
May 13, 2014 4.519 4.540 4.506 4.524 471,959 +0.02(+0.50%)
May 12, 2014 4.512 4.544 4.494 4.501 381,862 +0.01(+0.15%)
May 09, 2014 4.483 4.503 4.465 4.494 326,851 +0.04(+0.81%)
May 08, 2014 4.465 4.472 4.458 4.458 355,216 +0.00(+0.11%)
May 07, 2014 4.438 4.469 4.424 4.454 291,853 +0.03(+0.77%)
May 06, 2014 4.381 4.440 4.372 4.420 175,596 +0.06(+1.30%)
May 05, 2014 4.340 4.388 4.327 4.363 300,448 +0.02(+0.36%)
May 02, 2014 4.349 4.381 4.304 4.347 410,964 -0.05(-1.13%)
May 01, 2014 4.422 4.456 4.365 4.397 479,573 -0.01(-0.31%)
Apr 30, 2014 4.374 4.420 4.367 4.410 261,095 +0.04(+0.93%)
Apr 29, 2014 4.377 4.377 4.327 4.370 287,132 -0.00(-0.10%)
Apr 28, 2014 4.356 4.377 4.338 4.374 346,890 +0.04(+0.99%)
Apr 25, 2014 4.334 4.352 4.304 4.331 353,127 +0.01(+0.16%)
Apr 24, 2014 4.324 4.336 4.311 4.324 299,384 +0.01(+0.26%)
Apr 23, 2014 4.297 4.318 4.279 4.313 445,171 +0.02(+0.58%)
Apr 22, 2014 4.275 4.297 4.275 4.288 396,464 +0.01(+0.21%)
Apr 21, 2014 4.268 4.279 4.259 4.279 359,624 +0.03(+0.75%)
Apr 17, 2014 4.243 4.247 4.247 4.247 224,811 +0.02(+0.37%)
Apr 16, 2014 4.211 4.232 4.178 4.232 252,712 +0.05(+1.08%)
Apr 15, 2014 4.220 4.220 4.170 4.186 264,456 -0.02(-0.59%)
Apr 14, 2014 4.232 4.243 4.193 4.211 181,744 -0.02(-0.48%)
Apr 11, 2014 4.223 4.234 4.204 4.232 181,651 +0.02(+0.38%)
Apr 10, 2014 4.229 4.257 4.207 4.216 395,108 +0.00(+0.00%)
Apr 09, 2014 4.229 4.234 4.180 4.216 471,116 +0.01(+0.27%)
Apr 08, 2014 4.182 4.205 4.182 4.205 330,038 +0.03(+0.75%)
Apr 07, 2014 4.164 4.211 4.160 4.173 672,973 +0.01(+0.27%)
Apr 04, 2014 4.160 4.195 4.142 4.162 377,575 +0.05(+1.25%)
Apr 03, 2014 4.175 4.175 4.099 4.110 259,258 -0.05(-1.29%)
Apr 02, 2014 4.193 4.193 4.135 4.164 257,483 -0.01(-0.32%)
Apr 01, 2014 4.162 4.189 4.153 4.178 303,865 +0.03(+0.70%)
Mar 31, 2014 4.144 4.169 4.043 4.149 1,003,359 +0.03(+0.71%)
Mar 28, 2014 4.054 4.124 4.043 4.119 578,812 +0.09(+2.11%)
Mar 27, 2014 4.007 4.039 3.985 4.034 428,310 +0.04(+1.01%)
Mar 26, 2014 3.938 4.014 3.938 3.994 539,092 +0.07(+1.66%)
Mar 25, 2014 3.897 3.938 3.897 3.929 301,997 +0.04(+1.10%)
Mar 24, 2014 3.897 3.906 3.879 3.886 432,489 +0.01(+0.29%)
Mar 21, 2014 3.868 3.893 3.864 3.875 347,871 +0.01(+0.29%)
Mar 20, 2014 3.904 3.904 3.857 3.864 557,117 -0.03(-0.81%)
Mar 19, 2014 3.949 3.958 3.895 3.895 298,086 -0.04(-1.03%)
Mar 18, 2014 3.947 3.949 3.920 3.935 290,487 +0.01(+0.34%)
Mar 17, 2014 3.918 3.944 3.915 3.922 481,725 -0.00(-0.11%)
Mar 14, 2014 3.940 3.947 3.893 3.927 372,509 +0.01(+0.34%)
Mar 13, 2014 3.967 3.967 3.911 3.913 392,416 -0.03(-0.85%)
Mar 12, 2014 3.922 3.949 3.918 3.947 409,616 +0.02(+0.45%)
Mar 11, 2014 3.920 3.951 3.913 3.929 362,885 +0.00(+0.06%)
Mar 10, 2014 3.929 3.931 3.900 3.927 193,568 +0.01(+0.17%)
Mar 07, 2014 3.949 3.953 3.905 3.920 347,626 -0.02(-0.62%)
Mar 06, 2014 3.940 3.958 3.927 3.944 398,160 +0.01(+0.34%)
Mar 05, 2014 3.887 3.931 3.887 3.931 386,577 +0.04(+1.14%)
Mar 04, 2014 3.893 3.920 3.882 3.887 2,013,131 +0.00(+0.11%)
Mar 03, 2014 3.882 3.905 3.865 3.882 598,832 -0.04(-1.02%)
Feb 28, 2014 3.916 3.971 3.913 3.922 555,750 -0.02(-0.45%)
Feb 27, 2014 3.880 3.940 3.878 3.940 558,742 +0.07(+1.89%)
Feb 26, 2014 3.831 3.891 3.831 3.867 915,825 +0.02(+0.46%)
Feb 25, 2014 3.885 3.888 3.838 3.849 301,878 -0.02(-0.52%)
Feb 24, 2014 3.858 3.893 3.845 3.869 313,402 +0.02(+0.64%)
Feb 21, 2014 3.833 3.860 3.820 3.845 211,502 +0.03(+0.87%)
Feb 20, 2014 3.818 3.833 3.807 3.811 260,918 -0.02(-0.52%)
Feb 19, 2014 3.867 3.902 3.827 3.831 297,323 -0.03(-0.80%)
Feb 18, 2014 3.809 3.873 3.809 3.862 358,254 +0.03(+0.87%)
Feb 14, 2014 3.878 3.829 3.829 3.829 845,596 -0.04(-0.98%)
Feb 13, 2014 3.876 3.898 3.860 3.867 247,975 -0.01(-0.34%)
Feb 12, 2014 3.887 3.891 3.869 3.880 524,143 +0.02(+0.40%)
Feb 11, 2014 3.803 3.882 3.800 3.865 464,328 +0.07(+1.91%)
Feb 10, 2014 3.792 3.803 3.777 3.792 304,289 +0.01(+0.23%)
Feb 07, 2014 3.790 3.790 3.773 3.783 226,971 +0.02(+0.47%)
Feb 06, 2014 3.757 3.779 3.742 3.766 337,766 +0.03(+0.76%)
Feb 05, 2014 3.731 3.761 3.726 3.737 491,269 +0.02(+0.53%)
Feb 04, 2014 3.673 3.733 3.673 3.717 428,616 +0.04(+1.14%)
Feb 03, 2014 3.748 3.761 3.669 3.676 461,165 -0.05(-1.41%)
Jan 31, 2014 3.748 3.768 3.715 3.728 645,665 -0.05(-1.34%)
Jan 30, 2014 3.812 3.812 3.761 3.779 474,296 -0.03(-0.75%)
Jan 29, 2014 3.805 3.821 3.759 3.807 502,817 -0.02(-0.52%)
Jan 28, 2014 3.823 3.845 3.803 3.827 521,806 +0.00(+0.11%)
Jan 27, 2014 3.834 3.872 3.823 3.823 986,968 -0.04(-1.08%)
Jan 24, 2014 3.963 3.968 3.865 3.865 858,189 -0.12(-2.98%)
Jan 23, 2014 3.990 3.996 3.961 3.983 468,998 -0.00(-0.11%)
Jan 22, 2014 4.014 4.014 3.985 3.988 277,721 -0.02(-0.38%)
Jan 21, 2014 4.010 4.014 3.988 4.003 222,009 -0.00(-0.11%)
Jan 17, 2014 4.007 4.007 4.007 4.007 318,158 +0.01(+0.27%)
Jan 16, 2014 3.974 3.996 3.974 3.996 288,636 +0.01(+0.22%)
Jan 15, 2014 4.005 4.007 3.968 3.988 316,401 +0.00(+0.11%)
Jan 14, 2014 3.985 3.988 3.968 3.983 268,136 +0.02(+0.49%)
Jan 13, 2014 4.003 4.007 3.953 3.964 289,920 -0.02(-0.55%)
Jan 10, 2014 3.979 3.996 3.931 3.985 344,907 +0.03(+0.77%)
Jan 09, 2014 4.029 4.033 3.948 3.955 469,807 -0.06(-1.46%)
Jan 08, 2014 4.016 4.046 3.972 4.014 246,572 +0.00(+0.11%)
Jan 07, 2014 4.048 4.048 3.979 4.009 402,271 -0.00(-0.11%)
Jan 06, 2014 3.968 4.022 3.960 4.014 280,993 +0.07(+1.82%)
Jan 03, 2014 3.985 4.022 3.940 3.942 859,547 -0.10(-2.42%)
Jan 02, 2014 3.998 4.042 3.994 4.040 183,541 +0.05(+1.36%)
Dec 31, 2013 3.974 3.985 3.985 3.985 805,820 -0.01(-0.27%)
Dec 30, 2013 4.090 4.090 3.988 3.996 628,107 -0.12(-2.80%)
Dec 27, 2013 4.107 4.116 4.035 4.112 596,789 -0.02(-0.42%)
Dec 26, 2013 4.127 4.166 4.077 4.129 797,706 -0.02(-0.58%)
Dec 24, 2013 4.098 4.164 4.085 4.153 533,615 +0.05(+1.33%)
Dec 23, 2013 3.938 4.120 3.938 4.098 1,043,268 +0.17(+4.38%)
Dec 20, 2013 3.953 3.953 3.883 3.927 709,209 -0.01(-0.33%)
Dec 19, 2013 3.974 3.985 3.921 3.940 486,553 -0.02(-0.49%)
Dec 18, 2013 3.953 3.985 3.927 3.959 506,710 +0.01(+0.33%)
Dec 17, 2013 3.907 3.996 3.907 3.946 706,368 +0.03(+0.67%)
Dec 16, 2013 3.927 3.961 3.907 3.920 916,212 -0.00(-0.11%)
Dec 13, 2013 3.916 3.964 3.916 3.924 454,922 -0.00(-0.06%)
Dec 12, 2013 3.964 3.964 3.916 3.927 647,202 -0.05(-1.31%)
Dec 11, 2013 4.059 4.059 3.946 3.979 498,850 -0.06(-1.40%)
Dec 10, 2013 4.016 4.070 3.971 4.035 584,836 +0.03(+0.81%)
Dec 09, 2013 3.966 4.007 3.960 4.003 470,671 +0.05(+1.31%)
Dec 06, 2013 4.003 4.003 3.934 3.951 449,971 -0.02(-0.49%)
Dec 05, 2013 3.960 3.979 3.954 3.971 421,960 +0.01(+0.16%)
Dec 04, 2013 3.986 3.986 3.938 3.964 349,006 -0.04(-1.02%)
Dec 03, 2013 3.969 4.014 3.956 4.005 1,619,012 +0.02(+0.38%)
Dec 02, 2013 3.982 4.001 3.979 3.990 798,606 -0.01(-0.16%)
Nov 29, 2013 3.979 4.014 3.954 3.997 330,816 +0.03(+0.65%)
Nov 27, 2013 3.979 4.005 3.960 3.971 638,249 +0.01(+0.16%)
Nov 26, 2013 3.945 3.975 3.913 3.964 897,547 +0.05(+1.32%)
Nov 25, 2013 3.904 3.938 3.900 3.913 446,160 +0.01(+0.33%)
Nov 22, 2013 3.936 3.936 3.900 3.900 540,687 -0.02(-0.60%)
Nov 21, 2013 3.919 3.951 3.893 3.923 642,603 +0.00(+0.11%)
Nov 20, 2013 3.928 3.982 3.898 3.919 572,462 -0.01(-0.33%)
Nov 19, 2013 3.926 3.956 3.913 3.932 585,124 -0.00(-0.11%)
Nov 18, 2013 3.960 3.971 3.917 3.936 599,832 -0.00(-0.11%)
Nov 15, 2013 3.958 3.964 3.915 3.941 485,501 -0.01(-0.16%)
Nov 14, 2013 3.921 3.954 3.921 3.947 439,351 +0.03(+0.66%)
Nov 12, 2013 3.966 4.005 3.889 3.921 857,695 -0.06(-1.57%)
Nov 11, 2013 4.025 4.044 3.971 3.984 518,571 -0.02(-0.54%)
Nov 08, 2013 4.066 4.072 4.003 4.005 1,124,461 -0.09(-2.21%)
Nov 07, 2013 4.163 4.165 4.048 4.096 755,974 -0.05(-1.30%)
Nov 06, 2013 4.180 4.193 4.150 4.150 373,540 -0.03(-0.62%)
Nov 05, 2013 4.180 4.195 4.143 4.175 430,985 -0.01(-0.36%)
Nov 04, 2013 4.276 4.276 4.169 4.190 686,549 -0.09(-2.00%)
Nov 01, 2013 4.263 4.293 4.254 4.276 271,126 -0.01(-0.25%)
Oct 31, 2013 4.276 4.293 4.244 4.286 338,414 +0.02(+0.45%)
Oct 30, 2013 4.306 4.335 4.248 4.267 374,204 -0.02(-0.55%)
Oct 29, 2013 4.269 4.306 4.263 4.291 211,763 +0.01(+0.35%)
Oct 28, 2013 4.293 4.316 4.265 4.276 226,065 +0.00(+0.05%)
Oct 25, 2013 4.280 4.329 4.274 4.274 343,389 -0.02(-0.40%)
Oct 24, 2013 4.340 4.363 4.254 4.291 594,817 -0.04(-0.84%)
Oct 23, 2013 4.284 4.340 4.246 4.327 358,150 +0.03(+0.60%)
Oct 22, 2013 4.274 4.301 4.250 4.301 295,162 +0.05(+1.21%)
Oct 21, 2013 4.225 4.261 4.216 4.250 421,719 +0.02(+0.45%)
Oct 18, 2013 4.252 4.252 4.210 4.231 420,693 +0.01(+0.15%)
Oct 17, 2013 4.201 4.248 4.186 4.225 419,081 +0.05(+1.28%)
Oct 16, 2013 4.171 4.180 4.144 4.171 354,429 +0.02(+0.46%)
Oct 15, 2013 4.186 4.192 4.135 4.152 198,448 -0.04(-0.86%)
Oct 14, 2013 4.169 4.199 4.152 4.188 231,750 +0.03(+0.61%)
Oct 11, 2013 4.146 4.167 4.138 4.163 178,474 +0.02(+0.56%)
Oct 10, 2013 4.175 4.194 4.114 4.139 301,706 -0.01(-0.31%)
Oct 09, 2013 4.146 4.180 4.137 4.152 181,528 +0.01(+0.15%)
Oct 08, 2013 4.184 4.190 4.139 4.146 523,613 -0.05(-1.11%)
Oct 07, 2013 4.173 4.209 4.173 4.192 244,468 +0.01(+0.20%)
Oct 04, 2013 4.180 4.201 4.155 4.184 270,909 +0.00(+0.00%)
Oct 03, 2013 4.180 4.205 4.139 4.184 227,122 +0.00(+0.10%)
Oct 02, 2013 4.163 4.188 4.139 4.180 158,414 +0.01(+0.25%)
Oct 01, 2013 4.156 4.190 4.131 4.169 374,048 -0.03(-0.66%)
Sep 27, 2013 4.188 4.224 4.158 4.197 340,000 +0.01(+0.30%)
Sep 26, 2013 4.239 4.247 4.169 4.184 319,671 -0.05(-1.30%)
Sep 25, 2013 4.230 4.249 4.222 4.239 377,017 -0.01(-0.15%)
Sep 24, 2013 4.230 4.262 4.211 4.245 736,467 -0.01(-0.20%)
Sep 23, 2013 4.309 4.314 4.233 4.254 377,637 -0.04(-0.98%)
Sep 20, 2013 4.300 4.319 4.264 4.296 216,499 -0.04(-0.88%)
Sep 19, 2013 4.330 4.338 4.279 4.334 248,472 +0.02(+0.49%)
Sep 18, 2013 4.161 4.323 4.114 4.313 817,405 +0.16(+3.82%)
Sep 17, 2013 4.163 4.192 4.116 4.154 458,333 +0.01(+0.15%)
Sep 16, 2013 4.178 4.180 4.144 4.148 680,241 -0.01(-0.15%)
Sep 13, 2013 4.144 4.167 4.112 4.154 408,003 +0.02(+0.41%)
Sep 12, 2013 4.180 4.197 4.137 4.137 280,809 -0.03(-0.76%)
Sep 11, 2013 4.171 4.175 4.142 4.169 185,395 +0.02(+0.40%)
Sep 10, 2013 4.131 4.169 4.123 4.152 234,978 +0.03(+0.66%)
Sep 09, 2013 4.115 4.152 4.098 4.125 326,860 +0.03(+0.66%)
Sep 06, 2013 4.102 4.125 4.087 4.098 267,802 +0.00(+0.00%)
Sep 05, 2013 4.119 4.125 4.083 4.098 316,517 -0.02(-0.56%)
Sep 04, 2013 4.125 4.145 4.089 4.121 264,682 -0.01(-0.25%)
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.