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 )

5.610 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2021 5.093 5.169 4.915 4.915 264,963 -0.16(-3.12%)
Sep 29, 2021 5.218 5.232 5.073 5.073 105,374 -0.03(-0.65%)
Sep 28, 2021 5.337 5.354 5.133 5.106 366,434 -0.27(-5.03%)
Sep 27, 2021 5.330 5.383 5.311 5.377 124,553 +0.03(+0.62%)
Sep 24, 2021 5.357 5.401 5.344 5.344 70,162 -0.02(-0.37%)
Sep 23, 2021 5.403 5.469 5.363 5.363 116,359 -0.05(-0.85%)
Sep 22, 2021 5.456 5.462 5.396 5.410 91,835 -0.05(-0.85%)
Sep 21, 2021 5.423 5.495 5.420 5.456 73,210 +0.05(+0.98%)
Sep 20, 2021 5.410 5.413 5.377 5.403 82,352 -0.03(-0.61%)
Sep 17, 2021 5.429 5.456 5.426 5.436 40,011 -0.01(-0.12%)
Sep 16, 2021 5.462 5.488 5.443 5.443 55,028 -0.02(-0.42%)
Sep 15, 2021 5.482 5.495 5.462 5.466 51,663 -0.01(-0.24%)
Sep 14, 2021 5.515 5.528 5.469 5.479 61,564 -0.04(-0.66%)
Sep 13, 2021 5.462 5.528 5.462 5.515 107,067 +0.05(+0.97%)
Sep 10, 2021 5.489 5.495 5.449 5.462 115,311 -0.02(-0.36%)
Sep 09, 2021 5.462 5.489 5.462 5.482 81,874 +0.01(+0.10%)
Sep 08, 2021 5.489 5.489 5.462 5.477 83,520 -0.01(-0.22%)
Sep 07, 2021 5.495 5.495 5.489 5.489 155,781 -0.01(-0.12%)
Sep 03, 2021 5.489 5.495 5.469 5.495 59,896 +0.01(+0.12%)
Sep 02, 2021 5.462 5.495 5.462 5.489 73,999 -0.01(-0.12%)
Sep 01, 2021 5.449 5.495 5.443 5.495 97,289 +0.05(+0.84%)
Aug 31, 2021 5.456 5.469 5.449 5.449 39,219 -0.03(-0.60%)
Aug 30, 2021 5.443 5.489 5.443 5.482 53,379 +0.01(+0.12%)
Aug 27, 2021 5.423 5.476 5.410 5.476 36,824 +0.08(+1.45%)
Aug 26, 2021 5.443 5.462 5.397 5.397 133,502 -0.08(-1.43%)
Aug 25, 2021 5.495 5.495 5.462 5.476 43,368 -0.02(-0.36%)
Aug 24, 2021 5.495 5.495 5.479 5.495 44,996 +0.01(+0.24%)
Aug 23, 2021 5.476 5.489 5.449 5.482 51,234 +0.05(+0.84%)
Aug 20, 2021 5.390 5.443 5.385 5.436 58,093 +0.05(+0.85%)
Aug 19, 2021 5.449 5.476 5.390 5.390 113,186 -0.10(-1.90%)
Aug 18, 2021 5.482 5.495 5.449 5.495 56,617 +0.03(+0.48%)
Aug 17, 2021 5.462 5.482 5.456 5.469 44,256 +0.00(+0.00%)
Aug 16, 2021 5.462 5.492 5.462 5.469 80,778 -0.01(-0.24%)
Aug 13, 2021 5.495 5.495 5.476 5.482 44,412 -0.01(-0.12%)
Aug 12, 2021 5.489 5.489 5.453 5.489 41,136 +0.03(+0.48%)
Aug 11, 2021 5.462 5.489 5.449 5.462 69,861 -0.03(-0.48%)
Aug 10, 2021 5.476 5.501 5.456 5.489 80,226 +0.01(+0.12%)
Aug 09, 2021 5.502 5.535 5.462 5.482 83,201 -0.05(-0.95%)
Aug 06, 2021 5.528 5.554 5.450 5.534 123,902 +0.02(+0.35%)
Aug 05, 2021 5.567 5.567 5.502 5.515 92,163 -0.05(-0.93%)
Aug 04, 2021 5.580 5.580 5.560 5.567 88,473 +0.01(+0.12%)
Aug 03, 2021 5.515 5.560 5.502 5.560 93,884 +0.03(+0.59%)
Aug 02, 2021 5.424 5.528 5.404 5.528 103,359 +0.13(+2.40%)
Jul 30, 2021 5.385 5.418 5.383 5.398 58,184 +0.01(+0.24%)
Jul 29, 2021 5.398 5.398 5.340 5.385 91,855 +0.05(+0.85%)
Jul 28, 2021 5.366 5.378 5.327 5.340 48,178 +0.01(+0.12%)
Jul 27, 2021 5.333 5.372 5.333 5.333 56,828 -0.05(-0.84%)
Jul 26, 2021 5.320 5.385 5.307 5.379 73,534 +0.07(+1.34%)
Jul 23, 2021 5.320 5.424 5.294 5.307 56,387 -0.03(-0.49%)
Jul 22, 2021 5.359 5.375 5.320 5.333 51,780 -0.01(-0.24%)
Jul 21, 2021 5.268 5.353 5.268 5.346 84,299 +0.10(+1.85%)
Jul 20, 2021 5.223 5.275 5.210 5.249 254,722 -0.02(-0.37%)
Jul 19, 2021 5.411 5.446 5.268 5.268 152,477 -0.18(-3.33%)
Jul 16, 2021 5.534 5.534 5.450 5.450 123,107 -0.09(-1.64%)
Jul 15, 2021 5.534 5.567 5.515 5.541 119,248 +0.02(+0.35%)
Jul 14, 2021 5.483 5.554 5.483 5.522 68,029 +0.01(+0.23%)
Jul 13, 2021 5.522 5.528 5.502 5.509 97,263 -0.02(-0.35%)
Jul 12, 2021 5.502 5.537 5.502 5.528 127,238 +0.03(+0.59%)
Jul 09, 2021 5.515 5.515 5.438 5.496 132,300 +0.02(+0.35%)
Jul 08, 2021 5.489 5.502 5.459 5.477 141,061 -0.05(-0.93%)
Jul 07, 2021 5.586 5.586 5.509 5.528 74,433 -0.01(-0.23%)
Jul 06, 2021 5.573 5.573 5.496 5.541 86,592 +0.01(+0.23%)
Jul 02, 2021 5.489 5.528 5.483 5.528 79,939 +0.03(+0.59%)
Jul 01, 2021 5.477 5.502 5.470 5.496 60,700 +0.00(+0.00%)
Jun 30, 2021 5.470 5.509 5.470 5.496 107,520 -0.03(-0.47%)
Jun 29, 2021 5.554 5.554 5.496 5.522 103,542 -0.03(-0.58%)
Jun 28, 2021 5.547 5.554 5.515 5.554 83,511 +0.02(+0.35%)
Jun 25, 2021 5.541 5.541 5.515 5.534 57,878 -0.01(-0.12%)
Jun 24, 2021 5.483 5.541 5.464 5.541 100,593 +0.08(+1.41%)
Jun 23, 2021 5.477 5.477 5.444 5.464 75,619 -0.01(-0.12%)
Jun 22, 2021 5.496 5.496 5.444 5.470 48,303 -0.01(-0.12%)
Jun 21, 2021 5.477 5.483 5.406 5.477 120,390 +0.04(+0.71%)
Jun 18, 2021 5.464 5.464 5.399 5.438 103,028 +0.03(+0.60%)
Jun 17, 2021 5.438 5.464 5.406 5.406 67,111 -0.05(-0.83%)
Jun 16, 2021 5.470 5.509 5.422 5.451 105,331 -0.02(-0.29%)
Jun 15, 2021 5.528 5.528 5.464 5.467 65,705 -0.05(-0.88%)
Jun 14, 2021 5.560 5.567 5.477 5.515 139,290 -0.05(-0.81%)
Jun 11, 2021 5.528 5.567 5.464 5.560 178,462 -0.01(-0.23%)
Jun 10, 2021 5.522 5.579 5.509 5.573 205,676 +0.07(+1.28%)
Jun 09, 2021 5.445 5.509 5.445 5.503 129,972 +0.04(+0.70%)
Jun 08, 2021 5.484 5.484 5.452 5.465 111,713 -0.01(-0.12%)
Jun 07, 2021 5.426 5.484 5.420 5.471 118,011 +0.04(+0.82%)
Jun 04, 2021 5.433 5.433 5.382 5.426 132,439 +0.02(+0.35%)
Jun 03, 2021 5.362 5.407 5.362 5.407 84,413 +0.04(+0.71%)
Jun 02, 2021 5.426 5.426 5.356 5.369 159,693 -0.05(-0.94%)
Jun 01, 2021 5.369 5.426 5.356 5.420 209,372 +0.06(+1.19%)
May 28, 2021 5.369 5.388 5.356 5.356 94,962 +0.00(+0.00%)
May 27, 2021 5.324 5.362 5.321 5.356 74,996 +0.04(+0.72%)
May 26, 2021 5.324 5.324 5.299 5.318 75,923 +0.01(+0.12%)
May 25, 2021 5.350 5.362 5.299 5.311 79,513 +0.01(+0.24%)
May 24, 2021 5.324 5.330 5.299 5.299 97,037 +0.01(+0.12%)
May 21, 2021 5.267 5.318 5.267 5.292 63,925 +0.03(+0.48%)
May 20, 2021 5.254 5.292 5.251 5.267 79,902 +0.03(+0.49%)
May 19, 2021 5.279 5.279 5.196 5.241 164,900 -0.05(-0.97%)
May 18, 2021 5.279 5.292 5.241 5.292 96,630 +0.05(+0.97%)
May 17, 2021 5.209 5.286 5.209 5.241 90,394 +0.03(+0.61%)
May 14, 2021 5.196 5.247 5.196 5.209 109,262 +0.01(+0.25%)
May 13, 2021 5.228 5.336 5.196 5.196 247,716 +0.01(+0.24%)
May 12, 2021 5.481 5.481 5.171 5.184 286,459 -0.30(-5.43%)
May 11, 2021 5.437 5.481 5.386 5.481 163,575 +0.01(+0.12%)
May 10, 2021 5.424 5.475 5.399 5.475 167,179 +0.06(+1.17%)
May 07, 2021 5.380 5.443 5.374 5.412 175,281 +0.04(+0.83%)
May 06, 2021 5.361 5.380 5.355 5.367 75,195 +0.01(+0.12%)
May 05, 2021 5.329 5.380 5.317 5.361 144,611 +0.07(+1.32%)
May 04, 2021 5.272 5.336 5.272 5.291 210,028 +0.02(+0.36%)
May 03, 2021 5.241 5.298 5.228 5.272 210,520 +0.05(+0.97%)
Apr 30, 2021 5.158 5.222 5.146 5.222 128,606 +0.06(+1.23%)
Apr 29, 2021 5.139 5.158 5.139 5.158 141,388 +0.02(+0.37%)
Apr 28, 2021 5.133 5.139 5.111 5.139 155,797 +0.04(+0.87%)
Apr 27, 2021 5.076 5.127 5.076 5.095 168,525 +0.03(+0.63%)
Apr 26, 2021 5.139 5.139 5.064 5.064 261,340 -0.07(-1.36%)
Apr 23, 2021 5.253 5.336 5.127 5.133 293,236 -0.09(-1.70%)
Apr 22, 2021 5.545 5.545 5.209 5.222 630,048 -0.42(-7.41%)
Apr 21, 2021 5.620 5.639 5.601 5.639 77,432 +0.02(+0.28%)
Apr 20, 2021 5.601 5.633 5.551 5.624 99,455 +0.04(+0.74%)
Apr 19, 2021 5.576 5.620 5.513 5.583 170,380 +0.01(+0.11%)
Apr 16, 2021 5.526 5.608 5.519 5.576 223,244 -0.01(-0.23%)
Apr 15, 2021 5.539 5.589 5.539 5.589 211,784 +0.05(+0.91%)
Apr 14, 2021 5.551 5.551 5.520 5.539 146,092 +0.03(+0.46%)
Apr 13, 2021 5.501 5.532 5.488 5.514 119,080 +0.03(+0.46%)
Apr 12, 2021 5.451 5.520 5.438 5.488 134,015 +0.06(+1.04%)
Apr 09, 2021 5.426 5.470 5.394 5.432 107,452 -0.01(-0.23%)
Apr 08, 2021 5.470 5.470 5.339 5.445 201,878 +0.00(+0.00%)
Apr 07, 2021 5.438 5.470 5.426 5.445 72,112 +0.02(+0.35%)
Apr 06, 2021 5.432 5.451 5.401 5.426 132,695 +0.03(+0.46%)
Apr 05, 2021 5.407 5.444 5.376 5.401 142,006 -0.01(-0.12%)
Apr 01, 2021 5.313 5.407 5.313 5.407 122,438 +0.13(+2.38%)
Mar 31, 2021 5.269 5.319 5.219 5.281 270,207 -0.01(-0.12%)
Mar 30, 2021 5.376 5.399 5.169 5.288 218,063 -0.09(-1.75%)
Mar 29, 2021 5.376 5.408 5.363 5.382 84,710 -0.01(-0.12%)
Mar 26, 2021 5.451 5.451 5.357 5.388 141,250 -0.01(-0.12%)
Mar 25, 2021 5.382 5.413 5.363 5.394 129,771 +0.02(+0.35%)
Mar 24, 2021 5.445 5.463 5.350 5.376 115,361 -0.04(-0.81%)
Mar 23, 2021 5.476 5.476 5.357 5.419 174,807 -0.04(-0.80%)
Mar 22, 2021 5.488 5.507 5.463 5.463 72,479 -0.03(-0.57%)
Mar 19, 2021 5.401 5.507 5.401 5.495 84,176 +0.09(+1.74%)
Mar 18, 2021 5.488 5.551 5.401 5.401 123,820 -0.11(-2.05%)
Mar 17, 2021 5.545 5.560 5.501 5.514 83,210 -0.03(-0.45%)
Mar 16, 2021 5.507 5.564 5.488 5.539 104,493 +0.05(+0.91%)
Mar 15, 2021 5.551 5.551 5.470 5.488 149,362 -0.04(-0.79%)
Mar 12, 2021 5.539 5.614 5.482 5.532 157,352 -0.01(-0.23%)
Mar 11, 2021 5.501 5.564 5.470 5.545 202,175 +0.11(+2.06%)
Mar 10, 2021 5.396 5.433 5.365 5.433 77,422 +0.06(+1.04%)
Mar 09, 2021 5.327 5.433 5.327 5.377 105,603 +0.03(+0.58%)
Mar 08, 2021 5.390 5.458 5.321 5.346 210,949 -0.04(-0.81%)
Mar 05, 2021 5.445 5.495 5.327 5.390 124,994 -0.03(-0.57%)
Mar 04, 2021 5.545 5.580 5.396 5.421 152,957 -0.09(-1.69%)
Mar 03, 2021 5.557 5.595 5.495 5.514 277,791 +0.01(+0.23%)
Mar 02, 2021 5.477 5.564 5.427 5.501 131,848 +0.05(+0.91%)
Mar 01, 2021 5.402 5.501 5.402 5.452 162,225 +0.06(+1.15%)
Feb 26, 2021 5.340 5.414 5.247 5.390 140,920 +0.09(+1.64%)
Feb 25, 2021 5.526 5.595 5.284 5.302 247,063 -0.19(-3.51%)
Feb 24, 2021 5.464 5.532 5.427 5.495 196,239 +0.06(+1.03%)
Feb 23, 2021 5.414 5.439 5.346 5.439 105,556 +0.01(+0.11%)
Feb 22, 2021 5.383 5.489 5.383 5.433 154,955 -0.10(-1.80%)
Feb 19, 2021 5.414 5.595 5.377 5.532 209,610 +0.16(+2.89%)
Feb 18, 2021 5.408 5.414 5.352 5.377 74,830 -0.03(-0.57%)
Feb 17, 2021 5.414 5.414 5.377 5.408 58,470 +0.00(+0.00%)
Feb 16, 2021 5.340 5.421 5.340 5.408 99,977 +0.07(+1.28%)
Feb 12, 2021 5.346 5.372 5.340 5.340 65,473 -0.01(-0.12%)
Feb 11, 2021 5.383 5.414 5.334 5.346 123,844 -0.05(-0.92%)
Feb 10, 2021 5.402 5.531 5.365 5.396 345,775 +0.01(+0.11%)
Feb 09, 2021 5.334 5.445 5.317 5.390 167,138 +0.09(+1.74%)
Feb 08, 2021 5.260 5.420 5.248 5.297 331,022 +0.05(+0.94%)
Feb 05, 2021 5.229 5.260 5.205 5.248 227,128 +0.05(+0.95%)
Feb 04, 2021 5.174 5.212 5.156 5.199 230,222 +0.06(+1.20%)
Feb 03, 2021 5.131 5.168 5.119 5.137 150,685 +0.04(+0.72%)
Feb 02, 2021 5.100 5.211 5.088 5.100 243,790 +0.02(+0.36%)
Feb 01, 2021 4.958 5.082 4.958 5.082 202,554 +0.08(+1.60%)
Jan 29, 2021 4.983 5.045 4.916 5.002 206,509 +0.01(+0.12%)
Jan 28, 2021 4.958 5.026 4.940 4.995 175,150 +0.06(+1.25%)
Jan 27, 2021 4.958 4.958 4.891 4.934 151,011 -0.04(-0.74%)
Jan 26, 2021 4.989 4.989 4.934 4.971 92,395 +0.00(+0.00%)
Jan 25, 2021 4.921 4.977 4.903 4.971 204,616 +0.07(+1.51%)
Jan 22, 2021 4.958 4.971 4.885 4.897 124,360 -0.07(-1.49%)
Jan 21, 2021 5.020 5.020 4.971 4.971 123,714 -0.02(-0.49%)
Jan 20, 2021 5.026 5.026 4.946 4.995 168,310 +0.00(+0.00%)
Jan 19, 2021 5.008 5.051 4.989 4.995 106,344 -0.01(-0.12%)
Jan 15, 2021 5.026 5.042 4.989 5.002 151,797 -0.02(-0.49%)
Jan 14, 2021 5.008 5.032 4.989 5.026 162,910 +0.02(+0.49%)
Jan 13, 2021 5.038 5.050 4.977 5.002 196,774 -0.01(-0.12%)
Jan 12, 2021 5.008 5.026 4.971 5.008 148,902 +0.04(+0.74%)
Jan 11, 2021 5.056 5.087 4.971 4.971 329,114 -0.09(-1.69%)
Jan 08, 2021 5.032 5.112 5.026 5.056 201,330 +0.05(+1.10%)
Jan 07, 2021 4.934 5.026 4.916 5.002 123,009 +0.07(+1.49%)
Jan 06, 2021 4.922 4.965 4.892 4.928 133,319 +0.02(+0.50%)
Jan 05, 2021 4.861 4.947 4.849 4.904 185,294 +0.06(+1.26%)
Jan 04, 2021 4.959 4.971 4.690 4.843 524,008 -0.09(-1.73%)
Dec 31, 2020 4.928 4.928 4.928 237,727 +0.03(+0.62%)
Dec 30, 2020 4.892 4.910 4.831 4.898 237,727 +0.02(+0.38%)
Dec 29, 2020 4.910 4.910 4.849 4.880 191,970 -0.01(-0.12%)
Dec 28, 2020 4.910 4.934 4.849 4.886 226,762 +0.00(+0.00%)
Dec 24, 2020 4.977 5.017 4.843 4.886 234,776 -0.07(-1.48%)
Dec 23, 2020 4.983 5.045 4.953 4.959 186,686 -0.02(-0.49%)
Dec 22, 2020 5.002 5.063 4.977 4.983 128,167 +0.01(+0.25%)
Dec 21, 2020 5.056 5.124 4.947 4.971 412,273 -0.15(-2.98%)
Dec 18, 2020 5.124 5.148 5.081 5.124 146,735 +0.01(+0.24%)
Dec 17, 2020 5.124 5.130 5.026 5.111 285,431 -0.02(-0.48%)
Dec 16, 2020 5.093 5.160 5.069 5.136 305,186 +0.07(+1.31%)
Dec 15, 2020 5.081 5.148 5.039 5.069 401,013 +0.00(+0.00%)
Dec 14, 2020 4.960 5.148 4.960 5.069 475,652 +0.15(+3.07%)
Dec 11, 2020 4.894 4.954 4.858 4.918 241,144 +0.04(+0.87%)
Dec 10, 2020 4.870 4.942 4.846 4.876 240,985 +0.04(+0.75%)
Dec 09, 2020 4.858 5.009 4.809 4.840 413,434 +0.02(+0.38%)
Dec 08, 2020 4.737 4.846 4.737 4.822 240,441 +0.08(+1.79%)
Dec 07, 2020 4.731 4.803 4.719 4.737 238,047 -0.02(-0.38%)
Dec 04, 2020 4.737 4.797 4.664 4.755 454,152 +0.03(+0.64%)
Dec 03, 2020 4.707 4.761 4.683 4.725 203,216 +0.03(+0.64%)
Dec 02, 2020 4.592 4.695 4.544 4.695 319,484 +0.12(+2.64%)
Dec 01, 2020 4.501 4.574 4.483 4.574 259,054 +0.10(+2.30%)
Nov 30, 2020 4.501 4.519 4.411 4.471 274,744 -0.03(-0.67%)
Nov 27, 2020 4.441 4.513 4.435 4.501 122,475 +0.08(+1.74%)
Nov 25, 2020 4.368 4.433 4.362 4.424 183,713 +0.06(+1.42%)
Nov 24, 2020 4.362 4.387 4.314 4.362 277,316 +0.05(+1.12%)
Nov 23, 2020 4.260 4.320 4.260 4.314 171,191 +0.05(+1.13%)
Nov 20, 2020 4.296 4.296 4.248 4.266 162,362 -0.02(-0.56%)
Nov 19, 2020 4.242 4.290 4.238 4.290 159,739 +0.05(+1.14%)
Nov 18, 2020 4.157 4.278 4.157 4.242 294,327 +0.08(+1.89%)
Nov 17, 2020 4.139 4.169 4.121 4.163 220,247 +0.02(+0.58%)
Nov 16, 2020 4.109 4.139 4.106 4.139 178,053 +0.04(+1.03%)
Nov 13, 2020 4.103 4.106 4.075 4.096 139,688 +0.04(+0.89%)
Nov 12, 2020 4.096 4.096 4.048 4.060 163,486 -0.04(-0.88%)
Nov 11, 2020 4.115 4.115 4.090 4.096 115,512 +0.00(+0.00%)
Nov 10, 2020 4.103 4.127 4.066 4.096 242,106 +0.02(+0.44%)
Nov 09, 2020 4.133 4.157 4.078 4.078 189,805 +0.04(+0.90%)
Nov 06, 2020 3.958 4.054 3.946 4.042 215,987 +0.08(+2.14%)
Nov 05, 2020 3.927 3.976 3.921 3.958 189,722 +0.07(+1.71%)
Nov 04, 2020 3.861 3.921 3.837 3.891 229,826 +0.05(+1.24%)
Nov 03, 2020 3.754 3.855 3.754 3.843 136,316 +0.07(+1.90%)
Nov 02, 2020 3.784 3.784 3.748 3.772 141,343 +0.05(+1.28%)
Oct 30, 2020 3.778 3.778 3.712 3.724 187,336 -0.01(-0.16%)
Oct 29, 2020 3.808 3.808 3.706 3.730 281,304 -0.03(-0.79%)
Oct 28, 2020 3.843 3.843 3.760 3.760 264,222 -0.10(-2.63%)
Oct 27, 2020 3.861 3.867 3.831 3.861 111,888 +0.04(+0.94%)
Oct 26, 2020 3.831 3.849 3.819 3.825 147,920 -0.04(-1.08%)
Oct 23, 2020 3.831 3.867 3.831 3.867 100,370 +0.04(+0.93%)
Oct 22, 2020 3.873 3.873 3.831 3.831 129,741 -0.01(-0.16%)
Oct 21, 2020 3.867 3.867 3.831 3.837 105,978 -0.01(-0.16%)
Oct 20, 2020 3.843 3.855 3.825 3.843 127,209 +0.01(+0.31%)
Oct 19, 2020 3.855 3.867 3.825 3.831 217,611 +0.00(+0.00%)
Oct 16, 2020 3.802 3.843 3.790 3.831 214,481 -0.02(-0.47%)
Oct 15, 2020 3.837 3.864 3.802 3.849 360,132 -0.01(-0.31%)
Oct 14, 2020 3.891 3.908 3.855 3.861 190,540 -0.02(-0.46%)
Oct 13, 2020 3.885 3.891 3.849 3.879 113,880 +0.02(+0.46%)
Oct 12, 2020 3.832 3.891 3.832 3.861 136,673 +0.05(+1.24%)
Oct 09, 2020 3.808 3.843 3.808 3.814 116,374 +0.02(+0.62%)
Oct 08, 2020 3.826 3.861 3.737 3.790 266,188 +0.01(+0.16%)
Oct 07, 2020 3.784 3.814 3.767 3.784 263,633 +0.01(+0.31%)
Oct 06, 2020 3.767 3.796 3.743 3.773 218,074 +0.02(+0.63%)
Oct 05, 2020 3.773 3.796 3.749 3.749 164,450 -0.02(-0.63%)
Oct 02, 2020 3.743 3.790 3.743 3.773 106,365 +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.