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 )

5.570 +0.020 (+0.36%)
Streaming Delayed Price Updated: 10:45 AM 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 31, 2018 5.605 5.605 5.605 0 -0.04(-0.74%)
Aug 30, 2018 5.672 5.684 5.643 5.647 258,326 -0.05(-0.88%)
Aug 29, 2018 5.726 5.726 5.697 5.697 159,225 -0.03(-0.51%)
Aug 28, 2018 5.734 5.734 5.697 5.726 118,813 +0.03(+0.44%)
Aug 27, 2018 5.714 5.739 5.680 5.701 169,204 +0.02(+0.29%)
Aug 24, 2018 5.655 5.689 5.655 5.684 119,626 +0.05(+0.82%)
Aug 23, 2018 5.668 5.678 5.638 5.638 143,121 -0.03(-0.52%)
Aug 22, 2018 5.668 5.680 5.651 5.668 152,459 +0.03(+0.44%)
Aug 21, 2018 5.651 5.676 5.643 5.643 137,458 +0.01(+0.15%)
Aug 20, 2018 5.626 5.657 5.626 5.634 138,441 +0.01(+0.15%)
Aug 17, 2018 5.580 5.638 5.580 5.626 209,107 +0.01(+0.15%)
Aug 16, 2018 5.617 5.667 5.593 5.617 454,249 +0.05(+0.93%)
Aug 15, 2018 5.547 5.576 5.490 5.566 368,397 -0.05(-0.92%)
Aug 14, 2018 5.527 5.659 5.527 5.617 347,963 +0.07(+1.19%)
Aug 13, 2018 5.688 5.721 5.535 5.551 634,328 -0.21(-3.72%)
Aug 10, 2018 5.824 5.824 5.733 5.766 406,844 -0.11(-1.83%)
Aug 09, 2018 5.919 5.927 5.873 5.873 195,559 -0.04(-0.75%)
Aug 08, 2018 5.890 5.927 5.877 5.917 177,709 +0.03(+0.54%)
Aug 07, 2018 5.869 5.898 5.848 5.886 293,485 +0.05(+0.92%)
Aug 06, 2018 5.828 5.857 5.815 5.832 162,538 +0.02(+0.35%)
Aug 03, 2018 5.795 5.811 5.791 5.811 169,235 +0.02(+0.28%)
Aug 02, 2018 5.770 5.807 5.770 5.795 111,297 +0.00(+0.00%)
Aug 01, 2018 5.778 5.807 5.761 5.795 151,768 +0.02(+0.43%)
Jul 31, 2018 5.754 5.774 5.745 5.770 105,515 +0.02(+0.29%)
Jul 30, 2018 5.741 5.754 5.717 5.754 102,474 +0.04(+0.72%)
Jul 27, 2018 5.725 5.774 5.704 5.712 214,332 -0.00(-0.07%)
Jul 26, 2018 5.700 5.741 5.683 5.716 180,989 +0.00(+0.07%)
Jul 25, 2018 5.609 5.725 5.589 5.712 289,378 +0.10(+1.76%)
Jul 24, 2018 5.597 5.613 5.580 5.613 155,066 +0.04(+0.67%)
Jul 23, 2018 5.605 5.613 5.568 5.576 161,382 -0.01(-0.15%)
Jul 20, 2018 5.543 5.589 5.543 5.584 204,312 +0.07(+1.27%)
Jul 19, 2018 5.506 5.547 5.506 5.514 188,435 -0.01(-0.22%)
Jul 18, 2018 5.531 5.556 5.518 5.527 219,882 -0.05(-0.89%)
Jul 17, 2018 5.589 5.589 5.514 5.576 229,256 +0.02(+0.30%)
Jul 16, 2018 5.576 5.584 5.551 5.560 143,312 -0.02(-0.44%)
Jul 13, 2018 5.589 5.605 5.580 5.584 187,112 -0.00(-0.07%)
Jul 12, 2018 5.593 5.611 5.568 5.589 175,937 +0.02(+0.29%)
Jul 11, 2018 5.585 5.601 5.556 5.572 211,222 -0.04(-0.73%)
Jul 10, 2018 5.580 5.621 5.568 5.613 233,242 +0.05(+0.88%)
Jul 09, 2018 5.572 5.585 5.572 5.564 230,513 +0.04(+0.74%)
Jul 06, 2018 5.503 5.552 5.488 5.523 207,478 +0.07(+1.19%)
Jul 05, 2018 5.385 5.483 5.385 5.458 380,232 +0.08(+1.44%)
Jul 03, 2018 5.381 5.381 5.381 0 +0.04(+0.76%)
Jul 02, 2018 5.332 5.395 5.320 5.340 196,285 -0.02(-0.38%)
Jun 29, 2018 5.369 5.393 5.336 5.361 207,330 +0.00(+0.08%)
Jun 28, 2018 5.361 5.413 5.353 5.357 166,314 -0.01(-0.15%)
Jun 27, 2018 5.348 5.410 5.348 5.365 168,466 +0.01(+0.15%)
Jun 26, 2018 5.377 5.380 5.348 5.357 89,532 +0.00(+0.08%)
Jun 25, 2018 5.405 5.405 5.326 5.353 194,317 -0.06(-1.05%)
Jun 22, 2018 5.300 5.422 5.300 5.410 270,851 +0.15(+2.78%)
Jun 21, 2018 5.308 5.308 5.238 5.263 196,678 -0.00(-0.08%)
Jun 20, 2018 5.263 5.344 5.247 5.267 412,819 +0.03(+0.54%)
Jun 19, 2018 5.454 5.458 5.210 5.239 1,310,200 -0.22(-4.03%)
Jun 18, 2018 5.564 5.597 5.454 5.458 542,407 -0.13(-2.40%)
Jun 15, 2018 5.690 5.566 5.593 248,641 -0.02(-0.43%)
Jun 14, 2018 5.609 5.669 5.594 5.617 341,632 +0.02(+0.43%)
Jun 13, 2018 5.657 5.657 5.585 5.593 201,319 -0.07(-1.21%)
Jun 12, 2018 5.605 5.671 5.567 5.661 272,791 +0.08(+1.37%)
Jun 11, 2018 5.641 5.705 5.581 5.585 322,896 -0.08(-1.42%)
Jun 08, 2018 5.726 5.726 5.665 5.665 139,110 -0.06(-1.12%)
Jun 07, 2018 5.746 5.798 5.710 5.730 192,277 -0.03(-0.56%)
Jun 06, 2018 5.705 5.762 235,207 +0.00(+0.07%)
Jun 05, 2018 5.714 5.793 5.714 5.758 213,746 +0.05(+0.92%)
Jun 04, 2018 5.710 5.710 5.678 5.705 155,890 +0.04(+0.71%)
Jun 01, 2018 5.637 5.689 5.637 5.665 143,145 +0.04(+0.79%)
May 31, 2018 5.585 5.625 5.561 5.621 188,708 +0.03(+0.58%)
May 30, 2018 5.645 5.645 5.565 5.589 180,507 -0.02(-0.36%)
May 29, 2018 5.617 5.621 5.565 5.609 294,083 -0.02(-0.29%)
May 25, 2018 5.625 5.625 5.625 0 -0.04(-0.71%)
May 24, 2018 5.693 5.693 5.645 5.665 295,474 -0.03(-0.49%)
May 23, 2018 5.673 5.714 5.651 5.693 286,250 +0.02(+0.35%)
May 22, 2018 5.649 5.693 5.645 5.673 252,805 +0.02(+0.28%)
May 21, 2018 5.705 5.726 5.649 5.657 336,564 -0.04(-0.71%)
May 18, 2018 5.701 5.726 5.669 5.697 284,647 -0.04(-0.77%)
May 17, 2018 5.730 5.770 5.730 5.742 263,925 -0.04(-0.76%)
May 16, 2018 5.730 5.814 5.714 5.786 260,189 +0.04(+0.62%)
May 15, 2018 5.762 5.778 5.718 5.750 318,132 -0.06(-1.09%)
May 14, 2018 5.794 5.814 5.726 5.814 412,587 +0.04(+0.69%)
May 11, 2018 5.560 5.780 5.556 5.774 395,510 +0.25(+4.53%)
May 10, 2018 5.516 5.544 5.357 5.524 820,075 -0.04(-0.64%)
May 09, 2018 5.710 5.752 5.560 5.560 707,696 -0.20(-3.45%)
May 08, 2018 5.833 5.837 5.731 5.758 428,579 -0.08(-1.36%)
May 07, 2018 5.865 5.881 5.829 5.837 232,152 -0.03(-0.54%)
May 04, 2018 5.865 5.885 5.845 5.869 220,233 -0.01(-0.13%)
May 03, 2018 5.849 5.889 5.838 5.877 208,777 +0.03(+0.54%)
May 02, 2018 5.901 5.907 5.833 5.845 273,625 -0.07(-1.21%)
May 01, 2018 5.901 5.921 5.893 5.917 177,328 +0.02(+0.27%)
Apr 30, 2018 5.972 5.972 5.893 5.901 234,238 -0.07(-1.20%)
Apr 27, 2018 5.953 5.980 5.897 5.972 201,756 +0.02(+0.33%)
Apr 26, 2018 5.901 5.964 5.901 5.953 167,210 +0.04(+0.74%)
Apr 25, 2018 5.953 5.953 5.901 5.909 148,263 -0.05(-0.80%)
Apr 24, 2018 5.972 5.972 5.941 5.956 122,144 -0.00(-0.07%)
Apr 23, 2018 5.901 5.992 5.901 5.960 257,729 +0.01(+0.13%)
Apr 20, 2018 6.052 6.052 5.953 5.953 205,188 -0.07(-1.19%)
Apr 19, 2018 6.032 6.131 6.020 6.024 273,824 +0.04(+0.73%)
Apr 18, 2018 5.885 5.992 5.885 5.980 236,209 +0.11(+1.82%)
Apr 17, 2018 5.921 5.953 5.845 5.873 833,081 -0.09(-1.53%)
Apr 16, 2018 6.119 6.133 5.953 5.964 639,985 -0.15(-2.50%)
Apr 13, 2018 6.191 6.191 6.087 6.117 312,684 -0.06(-0.93%)
Apr 12, 2018 6.202 6.202 6.151 6.175 287,823 -0.02(-0.38%)
Apr 11, 2018 6.210 6.210 6.175 6.198 148,329 -0.02(-0.25%)
Apr 10, 2018 6.171 6.214 6.143 6.214 233,425 +0.08(+1.28%)
Apr 09, 2018 6.245 6.245 6.120 6.136 620,401 -0.07(-1.20%)
Apr 06, 2018 6.296 6.332 6.179 6.210 668,181 -0.09(-1.43%)
Apr 05, 2018 6.375 6.414 6.230 6.300 647,844 -0.07(-1.11%)
Apr 04, 2018 6.320 6.375 6.287 6.371 169,782 +0.02(+0.31%)
Apr 03, 2018 6.300 6.355 6.277 6.351 281,463 +0.07(+1.06%)
Apr 02, 2018 6.238 6.338 6.238 6.285 323,317 +0.04(+0.63%)
Mar 29, 2018 6.245 6.245 6.245 0 +0.07(+1.21%)
Mar 28, 2018 6.136 6.183 6.128 6.171 130,796 -0.02(-0.38%)
Mar 27, 2018 6.088 6.194 6.087 6.194 172,249 +0.11(+1.74%)
Mar 26, 2018 6.108 6.132 6.081 6.088 226,056 +0.01(+0.19%)
Mar 23, 2018 6.159 6.159 6.069 6.077 132,558 -0.05(-0.83%)
Mar 22, 2018 6.171 6.177 6.120 6.128 183,935 -0.06(-0.95%)
Mar 21, 2018 6.175 6.218 6.167 6.187 201,579 +0.02(+0.25%)
Mar 20, 2018 6.257 6.269 6.171 6.171 282,551 -0.10(-1.56%)
Mar 19, 2018 6.336 6.357 6.257 6.269 153,988 -0.06(-0.93%)
Mar 16, 2018 6.308 6.343 6.289 6.328 129,889 -0.00(-0.06%)
Mar 15, 2018 6.359 6.359 6.304 6.332 222,499 -0.00(-0.06%)
Mar 14, 2018 6.301 6.324 6.278 6.336 333,753 +0.04(+0.62%)
Mar 13, 2018 6.316 6.345 6.297 6.297 241,320 -0.01(-0.18%)
Mar 12, 2018 6.297 6.347 6.242 6.308 228,213 +0.04(+0.68%)
Mar 09, 2018 6.223 6.285 6.209 6.266 202,103 +0.07(+1.19%)
Mar 08, 2018 6.161 6.211 6.126 6.192 136,758 +0.04(+0.63%)
Mar 07, 2018 6.165 6.095 6.153 123,138 +0.05(+0.89%)
Mar 06, 2018 6.138 6.142 6.083 6.099 275,542 -0.03(-0.57%)
Mar 05, 2018 6.145 6.149 6.107 6.134 275,122 -0.03(-0.50%)
Mar 02, 2018 6.145 6.180 6.130 6.165 166,593 +0.02(+0.25%)
Mar 01, 2018 6.176 6.200 6.138 6.149 148,960 -0.05(-0.81%)
Feb 28, 2018 6.227 6.227 6.192 6.200 149,065 -0.00(-0.06%)
Feb 27, 2018 6.285 6.285 6.200 6.204 179,761 -0.07(-1.11%)
Feb 26, 2018 6.231 6.278 6.215 6.273 169,990 +0.03(+0.56%)
Feb 23, 2018 6.204 6.239 6.200 6.239 179,137 +0.05(+0.75%)
Feb 22, 2018 6.176 6.206 6.176 6.192 235,797 +0.04(+0.63%)
Feb 21, 2018 6.134 6.215 6.134 6.153 104,338 +0.02(+0.38%)
Feb 20, 2018 6.192 6.200 6.130 6.130 167,332 -0.06(-0.94%)
Feb 16, 2018 6.188 6.188 6.188 0 -0.04(-0.68%)
Feb 15, 2018 6.157 6.242 6.149 6.231 179,300 +0.08(+1.33%)
Feb 14, 2018 6.145 6.157 6.111 6.149 151,542 -0.01(-0.19%)
Feb 13, 2018 6.157 6.196 6.145 6.161 120,347 -0.02(-0.31%)
Feb 12, 2018 6.176 6.187 6.064 6.180 286,298 +0.05(+0.82%)
Feb 09, 2018 6.176 6.204 6.072 6.130 358,610 -0.02(-0.32%)
Feb 08, 2018 6.277 6.281 6.149 6.149 283,352 -0.16(-2.46%)
Feb 07, 2018 6.193 6.232 6.186 6.304 481,857 +0.14(+2.30%)
Feb 06, 2018 5.928 6.178 5.924 6.163 262,288 +0.09(+1.45%)
Feb 05, 2018 6.128 6.155 6.009 6.074 342,130 -0.05(-0.88%)
Feb 02, 2018 6.197 6.212 6.128 6.128 245,872 -0.07(-1.18%)
Feb 01, 2018 6.235 6.274 6.193 6.201 216,645 -0.04(-0.61%)
Jan 31, 2018 6.235 6.279 6.216 6.239 257,584 +0.03(+0.56%)
Jan 30, 2018 6.297 6.328 6.143 6.205 801,432 -0.15(-2.30%)
Jan 29, 2018 6.431 6.458 6.347 6.351 348,439 -0.13(-2.01%)
Jan 26, 2018 6.470 6.519 6.443 6.481 311,081 +0.05(+0.84%)
Jan 25, 2018 6.408 6.454 6.400 6.427 351,835 +0.04(+0.60%)
Jan 24, 2018 6.331 6.397 6.297 6.389 459,573 +0.07(+1.15%)
Jan 23, 2018 6.312 6.366 6.301 6.316 392,691 -0.03(-0.48%)
Jan 22, 2018 6.243 6.370 6.239 6.347 530,740 +0.09(+1.47%)
Jan 19, 2018 6.155 6.316 6.132 6.255 904,120 +0.12(+2.00%)
Jan 18, 2018 6.139 6.216 6.113 6.132 396,959 -0.01(-0.19%)
Jan 17, 2018 6.159 6.209 6.128 6.143 257,261 -0.01(-0.12%)
Jan 16, 2018 6.093 6.209 6.093 6.151 355,705 +0.03(+0.44%)
Jan 12, 2018 6.124 6.124 6.124 0 -0.02(-0.37%)
Jan 11, 2018 6.163 6.255 6.120 6.147 505,630 -0.04(-0.62%)
Jan 10, 2018 6.193 6.186 328,732 +0.07(+1.18%)
Jan 09, 2018 6.250 6.250 6.110 6.113 378,247 -0.14(-2.19%)
Jan 08, 2018 6.258 6.296 6.239 6.250 241,524 -0.01(-0.12%)
Jan 05, 2018 6.277 6.277 6.235 6.258 288,997 +0.03(+0.55%)
Jan 04, 2018 6.174 6.254 6.163 6.223 430,115 +0.05(+0.80%)
Jan 03, 2018 6.163 6.185 6.102 6.174 268,967 +0.05(+0.81%)
Jan 02, 2018 6.019 6.132 5.972 6.125 388,722 +0.09(+1.45%)
Dec 29, 2017 6.038 6.038 6.038 0 +0.19(+3.31%)
Dec 28, 2017 5.836 5.844 5.822 5.844 220,558 +0.04(+0.72%)
Dec 27, 2017 5.810 5.825 5.784 5.802 220,208 +0.02(+0.39%)
Dec 26, 2017 5.768 5.817 5.759 5.779 236,182 +0.00(+0.00%)
Dec 22, 2017 5.783 5.802 5.772 5.779 216,332 -0.02(-0.33%)
Dec 21, 2017 5.836 5.836 5.772 5.798 274,856 +0.01(+0.20%)
Dec 20, 2017 5.779 5.791 5.753 5.787 183,877 +0.03(+0.53%)
Dec 19, 2017 5.798 5.817 5.745 5.757 668,686 -0.03(-0.46%)
Dec 18, 2017 5.704 5.797 5.688 5.783 690,610 +0.12(+2.14%)
Dec 15, 2017 5.609 5.677 5.609 5.662 366,136 +0.06(+1.02%)
Dec 14, 2017 5.616 5.633 5.594 5.605 239,634 +0.00(+0.00%)
Dec 13, 2017 5.590 5.635 5.590 5.605 387,821 +0.01(+0.27%)
Dec 12, 2017 5.597 5.620 5.590 5.590 234,225 -0.02(-0.33%)
Dec 11, 2017 5.650 5.665 5.609 5.609 381,961 -0.03(-0.60%)
Dec 08, 2017 5.687 5.687 5.642 5.642 229,802 -0.04(-0.66%)
Dec 07, 2017 5.676 5.684 5.635 5.680 243,336 +0.03(+0.60%)
Dec 06, 2017 5.564 5.646 5.552 5.646 241,875 +0.09(+1.62%)
Dec 05, 2017 5.511 5.575 5.511 5.556 323,110 +0.03(+0.54%)
Dec 04, 2017 5.549 5.582 5.496 5.526 727,612 -0.02(-0.41%)
Dec 01, 2017 5.680 5.749 5.466 5.549 1,106,362 -0.15(-2.57%)
Nov 30, 2017 5.736 5.740 5.661 5.695 344,765 -0.03(-0.59%)
Nov 29, 2017 5.867 5.867 5.717 5.729 504,032 -0.14(-2.36%)
Nov 28, 2017 5.931 5.931 5.864 5.867 130,134 -0.06(-0.95%)
Nov 27, 2017 5.961 5.972 5.886 5.924 216,938 -0.06(-1.00%)
Nov 24, 2017 5.961 6.010 5.944 5.984 74,644 +0.04(+0.76%)
Nov 22, 2017 5.886 5.957 5.875 5.939 93,192 +0.06(+0.96%)
Nov 21, 2017 5.890 5.942 5.839 5.882 180,274 +0.03(+0.51%)
Nov 20, 2017 5.871 5.935 5.837 5.852 217,792 -0.00(-0.06%)
Nov 17, 2017 5.867 5.882 5.827 5.856 211,553 +0.04(+0.71%)
Nov 16, 2017 5.710 5.871 5.710 5.815 478,615 +0.13(+2.24%)
Nov 15, 2017 5.913 5.913 5.628 5.687 1,254,174 -0.23(-3.88%)
Nov 14, 2017 6.065 6.068 5.891 5.917 550,359 -0.14(-2.38%)
Nov 13, 2017 6.095 6.140 6.025 6.062 233,925 -0.07(-1.15%)
Nov 10, 2017 6.114 6.169 6.114 6.132 186,302 +0.02(+0.30%)
Nov 09, 2017 6.114 6.146 6.032 6.114 226,395 -0.01(-0.12%)
Nov 08, 2017 6.143 6.176 6.121 6.121 139,351 -0.04(-0.66%)
Nov 07, 2017 6.236 6.236 6.158 6.162 117,681 -0.05(-0.83%)
Nov 06, 2017 6.202 6.214 6.151 6.214 198,722 -0.01(-0.12%)
Nov 03, 2017 6.295 6.295 6.191 6.221 383,888 -0.04(-0.65%)
Nov 02, 2017 6.225 6.280 6.225 6.262 134,363 +0.04(+0.60%)
Nov 01, 2017 6.195 6.262 6.195 6.225 249,805 +0.03(+0.48%)
Oct 31, 2017 6.169 6.199 6.169 6.195 167,002 +0.03(+0.42%)
Oct 30, 2017 6.132 6.188 6.132 6.169 123,867 +0.02(+0.30%)
Oct 27, 2017 6.114 6.151 6.084 6.151 216,344 +0.03(+0.55%)
Oct 26, 2017 6.154 6.178 6.114 6.117 147,710 -0.05(-0.84%)
Oct 25, 2017 6.202 6.202 6.129 6.169 252,674 -0.03(-0.54%)
Oct 24, 2017 6.199 6.225 6.184 6.202 117,128 +0.01(+0.18%)
Oct 23, 2017 6.225 6.239 6.188 6.191 150,444 -0.03(-0.54%)
Oct 20, 2017 6.202 6.236 6.187 6.225 252,010 +0.02(+0.36%)
Oct 19, 2017 6.206 6.221 6.195 6.202 180,321 -0.03(-0.42%)
Oct 18, 2017 6.243 6.259 6.210 6.228 265,737 -0.02(-0.36%)
Oct 17, 2017 6.214 6.262 6.214 6.251 162,554 +0.03(+0.54%)
Oct 16, 2017 6.251 6.262 6.214 6.217 208,425 -0.03(-0.53%)
Oct 13, 2017 6.306 6.306 6.249 6.251 286,181 -0.05(-0.82%)
Oct 12, 2017 6.313 6.328 6.288 6.302 388,480 -0.01(-0.17%)
Oct 11, 2017 6.313 6.335 6.295 6.313 177,363 +0.01(+0.12%)
Oct 10, 2017 6.313 6.328 6.269 6.306 287,530 +0.04(+0.58%)
Oct 09, 2017 6.277 6.277 6.211 6.269 310,192 +0.03(+0.47%)
Oct 06, 2017 6.236 6.266 6.233 6.240 136,033 -0.00(-0.06%)
Oct 05, 2017 6.280 6.313 6.244 6.244 224,923 -0.03(-0.47%)
Oct 04, 2017 6.273 6.297 6.244 6.273 213,028 +0.00(+0.00%)
Oct 03, 2017 6.233 6.291 6.232 6.273 184,929 +0.04(+0.65%)
Oct 02, 2017 6.189 6.233 6.189 6.233 273,464 +0.04(+0.71%)
Sep 29, 2017 6.181 6.211 6.161 6.189 169,159 +0.05(+0.78%)
Sep 28, 2017 6.130 6.156 6.090 6.141 179,234 +0.03(+0.42%)
Sep 27, 2017 6.178 6.200 6.072 6.115 316,692 -0.08(-1.24%)
Sep 26, 2017 6.185 6.238 6.178 6.192 208,413 +0.01(+0.24%)
Sep 25, 2017 6.174 6.251 6.126 6.178 419,813 +0.00(+0.06%)
Sep 22, 2017 6.134 6.189 6.134 6.174 110,709 +0.04(+0.60%)
Sep 21, 2017 6.189 6.189 6.119 6.137 323,871 -0.06(-0.89%)
Sep 20, 2017 6.269 6.269 6.170 6.192 294,144 -0.07(-1.17%)
Sep 19, 2017 6.269 6.299 6.255 6.266 98,189 +0.00(+0.00%)
Sep 18, 2017 6.284 6.295 6.251 6.266 158,988 -0.01(-0.11%)
Sep 15, 2017 6.251 6.302 6.236 6.273 164,675 +0.00(+0.05%)
Sep 14, 2017 6.259 6.280 6.242 6.269 250,415 +0.04(+0.70%)
Sep 13, 2017 6.190 6.240 6.190 6.226 107,864 +0.01(+0.12%)
Sep 12, 2017 6.197 6.222 6.187 6.219 86,437 +0.01(+0.23%)
Sep 11, 2017 6.164 6.204 6.150 6.204 245,404 +0.04(+0.65%)
Sep 08, 2017 6.135 6.164 6.117 6.164 168,288 +0.01(+0.24%)
Sep 07, 2017 6.135 6.164 6.117 6.150 183,318 -0.00(-0.06%)
Sep 06, 2017 6.132 6.161 6.121 6.153 185,015 +0.02(+0.36%)
Sep 05, 2017 6.081 6.146 6.070 6.132 337,230 +0.04(+0.72%)
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.