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 )

5.470 -0.130 (-2.32%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 23, 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, 2020 3.827 3.892 3.803 3.862 453,735 +0.03(+0.78%)
Sep 29, 2020 3.821 3.862 3.779 3.833 178,790 +0.00(+0.00%)
Sep 28, 2020 3.743 3.833 3.701 3.833 334,422 +0.09(+2.39%)
Sep 25, 2020 3.797 3.797 3.726 3.743 315,412 -0.02(-0.63%)
Sep 24, 2020 3.833 3.853 3.737 3.767 284,325 -0.03(-0.78%)
Sep 23, 2020 3.952 3.970 3.761 3.797 370,958 -0.15(-3.92%)
Sep 22, 2020 4.029 4.063 3.946 3.952 143,458 -0.08(-1.92%)
Sep 21, 2020 4.113 4.131 4.017 4.029 159,494 -0.10(-2.31%)
Sep 18, 2020 4.208 4.208 4.095 4.125 138,412 -0.05(-1.14%)
Sep 17, 2020 4.143 4.190 4.137 4.172 115,258 +0.01(+0.14%)
Sep 16, 2020 4.172 4.208 4.154 4.166 96,598 +0.00(+0.00%)
Sep 15, 2020 4.190 4.232 4.143 4.166 196,174 -0.02(-0.57%)
Sep 14, 2020 4.214 4.238 4.178 4.190 87,907 -0.02(-0.57%)
Sep 11, 2020 4.220 4.238 4.178 4.214 147,304 -0.02(-0.42%)
Sep 10, 2020 4.255 4.269 4.214 4.232 134,554 -0.01(-0.14%)
Sep 09, 2020 4.214 4.261 4.173 4.238 106,658 +0.08(+1.84%)
Sep 08, 2020 4.126 4.208 4.120 4.161 225,047 -0.02(-0.56%)
Sep 04, 2020 4.173 4.208 4.161 4.185 115,370 -0.01(-0.14%)
Sep 03, 2020 4.244 4.267 4.126 4.191 385,910 -0.05(-1.25%)
Sep 02, 2020 4.273 4.291 4.185 4.244 157,053 +0.01(+0.14%)
Sep 01, 2020 4.202 4.279 4.185 4.238 139,386 +0.05(+1.13%)
Aug 31, 2020 4.226 4.255 4.149 4.191 194,024 -0.04(-0.97%)
Aug 28, 2020 4.214 4.250 4.197 4.232 152,526 +0.04(+0.98%)
Aug 27, 2020 4.244 4.291 4.179 4.191 77,936 -0.01(-0.28%)
Aug 26, 2020 4.185 4.220 4.155 4.202 97,814 -0.01(-0.14%)
Aug 25, 2020 4.214 4.220 4.167 4.208 87,098 -0.01(-0.14%)
Aug 24, 2020 4.191 4.220 4.173 4.214 92,522 +0.03(+0.70%)
Aug 21, 2020 4.173 4.197 4.126 4.185 141,329 +0.01(+0.28%)
Aug 20, 2020 4.238 4.238 4.149 4.173 203,787 -0.08(-1.94%)
Aug 19, 2020 4.291 4.303 4.232 4.255 133,964 -0.03(-0.69%)
Aug 18, 2020 4.326 4.326 4.285 4.285 108,258 -0.03(-0.68%)
Aug 17, 2020 4.320 4.326 4.279 4.314 134,249 +0.03(+0.69%)
Aug 14, 2020 4.362 4.379 4.261 4.285 174,074 -0.07(-1.62%)
Aug 13, 2020 4.362 4.391 4.344 4.356 168,050 +0.01(+0.27%)
Aug 12, 2020 4.262 4.362 4.233 4.344 215,442 +0.09(+2.19%)
Aug 11, 2020 4.321 4.327 4.251 4.251 174,574 -0.02(-0.55%)
Aug 10, 2020 4.227 4.280 4.210 4.274 148,861 +0.05(+1.10%)
Aug 07, 2020 4.233 4.286 4.146 4.227 172,871 -0.03(-0.82%)
Aug 06, 2020 4.251 4.286 4.232 4.262 149,755 +0.01(+0.27%)
Aug 05, 2020 4.268 4.286 4.210 4.251 137,578 +0.02(+0.41%)
Aug 04, 2020 4.157 4.262 4.140 4.233 198,658 +0.06(+1.54%)
Aug 03, 2020 4.140 4.195 4.123 4.169 110,838 +0.04(+0.99%)
Jul 31, 2020 4.192 4.192 4.082 4.128 135,313 +0.03(+0.71%)
Jul 30, 2020 4.070 4.140 4.029 4.099 186,615 +0.02(+0.43%)
Jul 29, 2020 4.082 4.082 4.000 4.082 101,126 +0.03(+0.86%)
Jul 28, 2020 4.076 4.076 3.977 4.047 168,282 -0.01(-0.14%)
Jul 27, 2020 4.052 4.070 3.994 4.052 73,029 +0.03(+0.72%)
Jul 24, 2020 4.047 4.079 3.988 4.023 97,926 -0.01(-0.14%)
Jul 23, 2020 4.018 4.099 3.988 4.029 165,399 -0.03(-0.72%)
Jul 22, 2020 4.111 4.111 4.029 4.058 65,663 +0.00(+0.00%)
Jul 21, 2020 3.994 4.099 3.942 4.058 215,465 +0.03(+0.87%)
Jul 20, 2020 4.058 4.064 3.889 4.023 257,199 -0.03(-0.86%)
Jul 17, 2020 4.122 4.127 4.041 4.058 160,523 -0.08(-1.97%)
Jul 16, 2020 4.082 4.163 4.077 4.140 236,543 +0.06(+1.41%)
Jul 15, 2020 4.077 4.117 4.071 4.082 188,853 -0.01(-0.28%)
Jul 14, 2020 4.077 4.175 4.063 4.094 86,544 +0.02(+0.42%)
Jul 13, 2020 4.036 4.238 4.036 4.077 138,905 +0.05(+1.29%)
Jul 10, 2020 3.973 4.039 3.973 4.025 100,937 +0.01(+0.29%)
Jul 09, 2020 4.094 4.096 4.007 4.013 94,277 -0.07(-1.69%)
Jul 08, 2020 4.059 4.123 4.053 4.082 50,421 +0.02(+0.57%)
Jul 07, 2020 4.175 4.175 4.013 4.059 153,161 -0.10(-2.36%)
Jul 06, 2020 4.175 4.186 4.100 4.157 114,905 +0.05(+1.26%)
Jul 02, 2020 4.048 4.111 3.996 4.105 200,487 +0.10(+2.59%)
Jul 01, 2020 4.002 4.077 3.898 4.002 224,882 -0.06(-1.56%)
Jun 30, 2020 3.961 4.082 3.892 4.065 179,463 +0.05(+1.29%)
Jun 29, 2020 3.927 4.077 3.927 4.013 109,532 +0.07(+1.75%)
Jun 26, 2020 4.082 4.082 3.829 3.944 255,291 -0.12(-2.84%)
Jun 25, 2020 4.053 4.098 4.048 4.059 58,675 +0.01(+0.28%)
Jun 24, 2020 4.163 4.186 3.978 4.048 259,438 -0.10(-2.50%)
Jun 23, 2020 4.123 4.221 4.100 4.151 90,203 +0.05(+1.12%)
Jun 22, 2020 4.128 4.235 4.105 4.105 98,953 -0.01(-0.28%)
Jun 19, 2020 4.157 4.175 4.111 4.117 87,062 -0.02(-0.56%)
Jun 18, 2020 4.128 4.192 4.087 4.140 73,502 +0.03(+0.84%)
Jun 17, 2020 4.278 4.376 4.059 4.105 194,181 -0.10(-2.33%)
Jun 16, 2020 4.215 4.261 4.134 4.203 121,634 +0.08(+1.96%)
Jun 15, 2020 4.134 4.157 4.077 4.123 118,051 -0.08(-1.92%)
Jun 12, 2020 4.290 4.324 4.180 4.203 78,391 +0.07(+1.67%)
Jun 11, 2020 4.402 4.463 4.071 4.134 336,718 -0.40(-8.80%)
Jun 10, 2020 4.493 4.573 4.493 4.533 205,628 -0.01(-0.25%)
Jun 09, 2020 4.362 4.550 4.191 4.545 270,957 +0.04(+0.89%)
Jun 08, 2020 4.511 4.607 4.471 4.505 235,237 -0.04(-0.88%)
Jun 05, 2020 4.562 4.642 4.505 4.545 214,123 +0.07(+1.53%)
Jun 04, 2020 4.448 4.545 4.431 4.476 159,599 +0.03(+0.64%)
Jun 03, 2020 4.391 4.448 4.351 4.448 127,640 +0.13(+3.04%)
Jun 02, 2020 4.186 4.402 4.186 4.317 169,976 +0.15(+3.56%)
Jun 01, 2020 4.043 4.191 4.032 4.168 143,988 +0.05(+1.25%)
May 29, 2020 3.923 4.161 3.923 4.117 147,659 +0.15(+3.74%)
May 28, 2020 4.026 4.111 3.923 3.969 192,470 -0.11(-2.79%)
May 27, 2020 3.986 4.103 3.986 4.083 193,286 +0.09(+2.29%)
May 26, 2020 3.883 4.003 3.878 3.992 349,939 +0.19(+4.95%)
May 22, 2020 3.695 3.821 3.649 3.803 146,606 +0.10(+2.77%)
May 21, 2020 3.678 3.769 3.604 3.701 156,081 +0.03(+0.93%)
May 20, 2020 3.564 3.678 3.530 3.667 114,686 +0.11(+3.04%)
May 19, 2020 3.564 3.667 3.530 3.558 140,960 +0.01(+0.32%)
May 18, 2020 3.461 3.678 3.461 3.547 428,984 +0.18(+5.42%)
May 15, 2020 3.478 3.496 3.302 3.364 405,799 -0.18(-5.14%)
May 14, 2020 3.473 3.558 3.287 3.547 306,017 +0.04(+1.14%)
May 13, 2020 3.501 3.524 3.422 3.507 173,587 +0.02(+0.48%)
May 12, 2020 3.496 3.614 3.445 3.490 261,244 +0.01(+0.16%)
May 11, 2020 3.445 3.563 3.445 3.484 272,381 -0.05(-1.43%)
May 08, 2020 3.490 3.558 3.468 3.535 111,563 +0.08(+2.45%)
May 07, 2020 3.417 3.529 3.389 3.451 349,492 +0.05(+1.49%)
May 06, 2020 3.484 3.501 3.357 3.400 240,518 -0.08(-2.42%)
May 05, 2020 3.507 3.602 3.439 3.484 366,055 -0.03(-0.80%)
May 04, 2020 3.321 3.513 3.265 3.513 315,400 +0.08(+2.30%)
May 01, 2020 3.304 3.569 3.293 3.434 316,746 +0.05(+1.33%)
Apr 30, 2020 3.406 3.631 3.332 3.389 556,582 +0.05(+1.35%)
Apr 29, 2020 3.225 3.456 3.220 3.344 401,421 +0.16(+5.13%)
Apr 28, 2020 3.175 3.220 3.130 3.180 273,919 -0.01(-0.35%)
Apr 27, 2020 3.265 3.327 3.000 3.192 746,780 -0.09(-2.74%)
Apr 24, 2020 3.422 3.490 3.220 3.282 533,477 -0.20(-5.66%)
Apr 23, 2020 3.563 3.597 3.383 3.479 792,620 -0.44(-11.21%)
Apr 22, 2020 3.918 3.997 3.878 3.918 293,940 -0.03(-0.85%)
Apr 21, 2020 4.087 4.087 3.862 3.952 364,267 -0.22(-5.26%)
Apr 20, 2020 4.166 4.261 4.109 4.171 288,852 -0.10(-2.24%)
Apr 17, 2020 4.351 4.470 4.149 4.267 525,839 -0.08(-1.94%)
Apr 16, 2020 4.164 4.335 4.164 4.351 755,113 +0.16(+3.81%)
Apr 15, 2020 4.241 4.324 4.148 4.192 366,098 -0.25(-5.58%)
Apr 14, 2020 4.362 4.495 4.329 4.439 414,797 +0.23(+5.36%)
Apr 13, 2020 4.170 4.260 4.054 4.214 314,066 +0.04(+1.06%)
Apr 09, 2020 3.949 4.269 3.934 4.170 518,340 +0.22(+5.58%)
Apr 08, 2020 3.745 3.999 3.442 3.949 517,198 +0.23(+6.06%)
Apr 07, 2020 3.800 4.120 3.690 3.723 504,442 +0.11(+3.05%)
Apr 06, 2020 3.415 3.674 3.376 3.613 184,687 +0.30(+8.97%)
Apr 03, 2020 3.470 3.685 3.316 3.316 236,566 -0.21(-5.94%)
Apr 02, 2020 3.476 3.696 3.398 3.525 229,598 +0.04(+1.27%)
Apr 01, 2020 3.922 3.960 3.382 3.481 618,725 -0.61(-14.94%)
Mar 31, 2020 4.103 4.186 4.021 4.092 292,610 -0.11(-2.62%)
Mar 30, 2020 4.219 4.313 4.118 4.203 236,599 -0.12(-2.80%)
Mar 27, 2020 4.340 4.401 4.015 4.324 242,920 -0.17(-3.80%)
Mar 26, 2020 4.225 4.748 4.137 4.495 523,169 +0.48(+12.09%)
Mar 25, 2020 3.437 4.087 3.437 4.010 333,696 +0.59(+17.23%)
Mar 24, 2020 3.305 3.580 3.272 3.420 268,917 +0.34(+10.89%)
Mar 23, 2020 3.492 3.619 3.035 3.084 440,469 -0.57(-15.54%)
Mar 20, 2020 3.470 4.032 3.429 3.652 482,392 +0.40(+12.37%)
Mar 19, 2020 2.682 3.525 1.906 3.250 838,356 +0.54(+19.92%)
Mar 18, 2020 3.398 3.503 2.671 2.710 1,035,863 -0.96(-26.24%)
Mar 17, 2020 3.509 3.740 3.316 3.674 380,305 +0.17(+4.71%)
Mar 16, 2020 3.498 3.839 3.492 3.509 562,383 -0.75(-17.70%)
Mar 13, 2020 4.379 4.423 4.203 4.263 475,674 +0.06(+1.44%)
Mar 12, 2020 5.038 5.038 3.510 4.203 1,385,799 -1.33(-23.98%)
Mar 11, 2020 5.970 6.040 5.453 5.528 509,923 -0.63(-10.24%)
Mar 10, 2020 6.008 6.158 5.884 6.158 197,946 +0.28(+4.77%)
Mar 09, 2020 6.126 6.142 5.399 5.878 501,996 -0.66(-10.06%)
Mar 06, 2020 6.519 6.649 6.412 6.536 286,752 -0.17(-2.57%)
Mar 05, 2020 6.773 6.816 6.628 6.708 244,942 -0.16(-2.28%)
Mar 04, 2020 6.740 6.891 6.649 6.864 219,160 +0.27(+4.17%)
Mar 03, 2020 6.713 6.800 6.584 6.589 380,358 -0.05(-0.81%)
Mar 02, 2020 6.061 6.643 6.061 6.643 535,681 +0.60(+9.99%)
Feb 28, 2020 6.126 6.202 5.679 6.040 1,088,731 -0.33(-5.16%)
Feb 27, 2020 6.719 6.719 6.202 6.369 739,609 -0.43(-6.34%)
Feb 26, 2020 6.735 6.956 6.686 6.800 336,725 +0.01(+0.16%)
Feb 25, 2020 7.026 7.053 6.735 6.789 477,529 -0.19(-2.78%)
Feb 24, 2020 7.058 7.085 6.945 6.983 613,839 -0.19(-2.70%)
Feb 21, 2020 7.193 7.201 7.112 7.177 156,646 -0.02(-0.22%)
Feb 20, 2020 7.085 7.198 7.085 7.193 137,030 +0.11(+1.60%)
Feb 19, 2020 7.117 7.160 7.076 7.080 149,346 -0.03(-0.45%)
Feb 18, 2020 7.193 7.204 7.107 7.112 259,348 -0.10(-1.35%)
Feb 14, 2020 7.091 7.209 7.091 7.209 217,337 +0.13(+1.90%)
Feb 13, 2020 7.263 7.317 7.074 7.074 444,312 -0.25(-3.46%)
Feb 12, 2020 7.274 7.329 7.264 7.328 417,359 +0.04(+0.51%)
Feb 11, 2020 7.264 7.296 7.248 7.290 244,965 +0.02(+0.29%)
Feb 10, 2020 7.285 7.295 7.221 7.269 229,927 -0.01(-0.07%)
Feb 07, 2020 7.242 7.285 7.205 7.274 167,061 +0.00(+0.00%)
Feb 06, 2020 7.237 7.290 7.184 7.274 274,750 +0.14(+1.94%)
Feb 05, 2020 7.099 7.136 7.077 7.136 203,371 +0.06(+0.83%)
Feb 04, 2020 7.067 7.093 7.035 7.077 287,335 +0.16(+2.31%)
Feb 03, 2020 6.875 6.976 6.875 6.918 230,249 +0.05(+0.70%)
Jan 31, 2020 6.950 6.960 6.849 6.870 372,082 -0.08(-1.15%)
Jan 30, 2020 6.939 6.980 6.928 6.950 251,457 -0.06(-0.91%)
Jan 29, 2020 6.928 7.024 6.928 7.014 235,766 +0.08(+1.15%)
Jan 28, 2020 6.934 6.992 6.902 6.934 266,209 +0.04(+0.62%)
Jan 27, 2020 6.881 6.937 6.811 6.891 598,730 -0.10(-1.45%)
Jan 24, 2020 6.971 6.992 6.966 6.992 304,994 +0.03(+0.38%)
Jan 23, 2020 7.056 7.120 6.902 6.966 1,173,834 -0.26(-3.54%)
Jan 22, 2020 7.221 7.263 7.211 7.221 230,782 +0.02(+0.22%)
Jan 21, 2020 7.296 7.317 7.189 7.205 346,275 -0.09(-1.24%)
Jan 17, 2020 7.312 7.332 7.280 7.296 238,658 -0.06(-0.80%)
Jan 16, 2020 7.508 7.524 7.296 7.354 380,044 -0.13(-1.70%)
Jan 15, 2020 7.456 7.498 7.440 7.482 331,911 +0.03(+0.35%)
Jan 14, 2020 7.403 7.456 7.382 7.456 208,523 +0.07(+1.00%)
Jan 13, 2020 7.345 7.382 7.324 7.382 237,077 +0.04(+0.49%)
Jan 10, 2020 7.303 7.356 7.293 7.345 239,620 +0.02(+0.22%)
Jan 09, 2020 7.330 7.330 7.293 7.330 202,762 +0.01(+0.14%)
Jan 08, 2020 7.303 7.319 7.277 7.319 203,846 +0.02(+0.22%)
Jan 07, 2020 7.209 7.303 7.198 7.303 170,086 +0.09(+1.31%)
Jan 06, 2020 7.235 7.277 7.177 7.209 246,129 -0.03(-0.36%)
Jan 03, 2020 7.235 7.277 7.193 7.235 248,375 -0.02(-0.22%)
Jan 02, 2020 7.235 7.256 7.198 7.251 146,162 +0.01(+0.15%)
Dec 31, 2019 7.146 7.245 7.146 7.240 203,458 +0.09(+1.25%)
Dec 30, 2019 7.119 7.167 7.119 7.151 178,957 +0.05(+0.67%)
Dec 27, 2019 7.140 7.172 7.098 7.104 184,045 -0.05(-0.66%)
Dec 26, 2019 7.140 7.172 7.093 7.151 158,707 +0.05(+0.67%)
Dec 24, 2019 7.062 7.140 7.056 7.104 87,740 +0.05(+0.67%)
Dec 23, 2019 7.041 7.114 7.041 7.056 128,222 +0.02(+0.22%)
Dec 20, 2019 7.004 7.041 6.983 7.041 71,181 +0.04(+0.53%)
Dec 19, 2019 6.972 7.030 6.930 7.004 183,615 +0.03(+0.45%)
Dec 18, 2019 6.941 7.004 6.941 6.972 204,349 -0.01(-0.15%)
Dec 17, 2019 6.988 7.088 6.967 6.983 245,802 -0.01(-0.08%)
Dec 16, 2019 6.951 6.991 6.883 6.988 162,332 +0.03(+0.38%)
Dec 13, 2019 6.962 7.020 6.935 6.962 142,173 -0.03(-0.41%)
Dec 12, 2019 7.056 7.069 6.962 6.991 165,863 -0.05(-0.71%)
Dec 11, 2019 7.030 7.046 6.932 7.041 390,101 +0.04(+0.59%)
Dec 10, 2019 7.092 7.092 6.972 6.999 264,650 -0.04(-0.59%)
Dec 09, 2019 6.994 7.077 6.994 7.041 119,716 +0.04(+0.59%)
Dec 06, 2019 7.009 7.035 6.978 6.999 113,414 -0.01(-0.07%)
Dec 05, 2019 6.942 7.030 6.911 7.004 100,923 +0.10(+1.50%)
Dec 04, 2019 6.864 7.009 6.864 6.901 165,734 -0.02(-0.22%)
Dec 03, 2019 6.807 6.952 6.807 6.916 166,538 +0.10(+1.52%)
Dec 02, 2019 6.818 6.864 6.776 6.812 149,669 -0.02(-0.30%)
Nov 29, 2019 6.859 6.874 6.823 6.833 88,726 -0.03(-0.45%)
Nov 27, 2019 6.895 6.906 6.854 6.864 64,229 -0.01(-0.08%)
Nov 26, 2019 6.869 6.906 6.859 6.869 133,665 +0.01(+0.08%)
Nov 25, 2019 6.911 6.942 6.844 6.864 233,291 -0.06(-0.82%)
Nov 22, 2019 6.818 6.959 6.807 6.921 167,615 +0.10(+1.52%)
Nov 21, 2019 6.797 6.864 6.787 6.818 157,538 +0.03(+0.46%)
Nov 20, 2019 6.812 6.854 6.755 6.787 200,900 -0.08(-1.13%)
Nov 19, 2019 6.844 6.907 6.804 6.864 157,089 +0.02(+0.30%)
Nov 18, 2019 6.885 6.906 6.812 6.844 244,546 -0.07(-0.98%)
Nov 15, 2019 6.880 6.942 6.869 6.911 160,285 -0.04(-0.60%)
Nov 14, 2019 6.926 6.963 6.921 6.952 141,755 +0.03(+0.37%)
Nov 13, 2019 6.906 6.963 6.901 6.926 162,312 +0.01(+0.15%)
Nov 12, 2019 6.947 6.947 6.880 6.916 152,697 -0.03(-0.37%)
Nov 11, 2019 6.989 6.989 6.885 6.942 170,105 -0.02(-0.30%)
Nov 08, 2019 6.911 6.968 6.911 6.963 65,001 +0.04(+0.64%)
Nov 07, 2019 6.978 7.006 6.880 6.919 201,454 -0.08(-1.15%)
Nov 06, 2019 7.086 7.086 6.922 6.999 274,250 -0.09(-1.30%)
Nov 05, 2019 7.040 7.112 7.030 7.091 159,899 +0.05(+0.73%)
Nov 04, 2019 7.060 7.076 6.984 7.040 323,623 +0.01(+0.15%)
Nov 01, 2019 6.963 7.035 6.938 7.030 209,331 +0.09(+1.25%)
Oct 31, 2019 6.938 6.953 6.907 6.943 169,963 +0.05(+0.67%)
Oct 30, 2019 6.820 6.902 6.800 6.897 162,504 +0.05(+0.67%)
Oct 29, 2019 6.861 6.866 6.784 6.851 113,754 +0.04(+0.58%)
Oct 28, 2019 6.759 6.851 6.759 6.811 73,954 +0.05(+0.78%)
Oct 25, 2019 6.876 6.927 6.743 6.759 484,140 -0.16(-2.37%)
Oct 24, 2019 6.805 6.927 6.784 6.922 426,686 +0.29(+4.32%)
Oct 23, 2019 6.677 6.728 6.605 6.636 262,931 -0.03(-0.46%)
Oct 22, 2019 6.866 6.871 6.636 6.667 359,651 -0.19(-2.76%)
Oct 21, 2019 6.876 6.902 6.779 6.856 260,222 +0.02(+0.22%)
Oct 18, 2019 6.805 6.887 6.794 6.840 118,445 +0.01(+0.07%)
Oct 17, 2019 6.765 6.891 6.765 6.835 226,812 +0.07(+1.04%)
Oct 16, 2019 6.825 6.871 6.760 6.765 276,510 +0.01(+0.15%)
Oct 15, 2019 6.734 6.851 6.734 6.755 270,445 +0.02(+0.22%)
Oct 14, 2019 6.780 6.780 6.694 6.739 111,745 -0.01(-0.07%)
Oct 11, 2019 6.664 6.795 6.664 6.744 185,212 +0.07(+1.06%)
Oct 10, 2019 6.598 6.699 6.598 6.674 89,064 +0.04(+0.61%)
Oct 09, 2019 6.644 6.729 6.578 6.633 207,948 +0.05(+0.69%)
Oct 08, 2019 6.538 6.714 6.538 6.588 238,529 +0.03(+0.38%)
Oct 07, 2019 6.623 6.684 6.563 6.563 186,321 -0.12(-1.81%)
Oct 04, 2019 6.649 6.686 6.623 6.684 100,034 +0.10(+1.53%)
Oct 03, 2019 6.553 6.593 6.482 6.583 126,437 +0.03(+0.46%)
Oct 02, 2019 6.644 6.689 6.462 6.553 286,072 -0.14(-2.04%)
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.