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 )

5.600 +0.130 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2016 5.098 5.176 5.098 5.153 243,976 +0.08(+1.60%)
Sep 29, 2016 5.176 5.176 5.059 5.072 277,749 -0.10(-2.00%)
Sep 28, 2016 5.169 5.195 5.130 5.176 196,562 +0.01(+0.13%)
Sep 27, 2016 5.072 5.179 5.072 5.169 138,030 +0.07(+1.46%)
Sep 26, 2016 5.182 5.186 5.088 5.095 166,558 -0.09(-1.69%)
Sep 23, 2016 5.163 5.250 5.160 5.182 260,651 +0.03(+0.57%)
Sep 22, 2016 5.140 5.241 5.130 5.153 420,065 +0.09(+1.73%)
Sep 21, 2016 4.978 5.092 4.934 5.066 340,393 +0.13(+2.62%)
Sep 20, 2016 4.930 4.988 4.913 4.936 107,795 +0.03(+0.66%)
Sep 19, 2016 4.998 5.037 4.900 4.904 258,477 -0.05(-0.98%)
Sep 16, 2016 4.978 5.033 4.949 4.952 204,469 -0.04(-0.78%)
Sep 15, 2016 4.988 5.014 4.933 4.991 560,985 +0.01(+0.26%)
Sep 14, 2016 4.917 4.991 4.906 4.978 462,333 +0.08(+1.57%)
Sep 13, 2016 5.036 5.061 4.865 4.901 566,996 -0.16(-3.16%)
Sep 12, 2016 5.081 5.161 4.902 5.061 801,425 -0.07(-1.37%)
Sep 09, 2016 5.305 5.305 5.052 5.132 770,014 -0.20(-3.67%)
Sep 08, 2016 5.337 5.337 5.314 5.327 262,919 -0.00(-0.04%)
Sep 07, 2016 5.314 5.338 5.278 5.329 353,207 +0.05(+0.89%)
Sep 06, 2016 5.218 5.287 5.179 5.282 307,146 +0.09(+1.79%)
Sep 02, 2016 5.158 5.190 5.190 5.190 150,869 +0.07(+1.44%)
Sep 01, 2016 5.119 5.122 5.090 5.116 153,503 +0.03(+0.57%)
Aug 31, 2016 5.087 5.158 5.084 5.087 445,613 +0.02(+0.38%)
Aug 30, 2016 5.093 5.103 5.038 5.068 328,787 +0.01(+0.13%)
Aug 29, 2016 5.010 5.081 5.010 5.061 371,443 +0.04(+0.76%)
Aug 26, 2016 5.074 5.122 5.020 5.023 556,410 -0.05(-0.95%)
Aug 25, 2016 5.122 5.125 5.020 5.071 518,998 -0.06(-1.19%)
Aug 24, 2016 5.260 5.260 5.103 5.132 539,680 -0.13(-2.43%)
Aug 23, 2016 5.318 5.330 5.250 5.260 357,074 -0.03(-0.54%)
Aug 22, 2016 5.276 5.327 5.257 5.289 427,174 -0.01(-0.12%)
Aug 19, 2016 5.308 5.310 5.273 5.295 213,107 +0.00(+0.00%)
Aug 18, 2016 5.282 5.298 5.254 5.295 130,557 +0.03(+0.49%)
Aug 17, 2016 5.273 5.282 5.218 5.270 178,295 -0.01(-0.12%)
Aug 16, 2016 5.222 5.286 5.209 5.276 287,699 +0.05(+1.04%)
Aug 15, 2016 5.167 5.238 5.158 5.222 372,064 +0.05(+0.93%)
Aug 12, 2016 5.122 5.190 5.116 5.174 261,673 +0.04(+0.87%)
Aug 11, 2016 5.125 5.161 5.109 5.129 243,431 +0.02(+0.38%)
Aug 10, 2016 5.087 5.128 5.087 5.109 287,848 +0.03(+0.56%)
Aug 09, 2016 5.037 5.103 5.037 5.081 408,534 +0.05(+0.94%)
Aug 08, 2016 5.018 5.078 5.015 5.034 864,053 +0.07(+1.34%)
Aug 05, 2016 4.916 4.996 4.910 4.967 657,181 +0.06(+1.23%)
Aug 04, 2016 4.863 4.942 4.863 4.907 314,619 +0.03(+0.71%)
Aug 03, 2016 4.793 4.888 4.793 4.872 304,621 +0.05(+1.05%)
Aug 02, 2016 4.821 4.864 4.787 4.821 471,913 -0.06(-1.23%)
Aug 01, 2016 4.932 4.935 4.872 4.882 391,167 -0.02(-0.39%)
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%)
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.