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 )

5.348 -0.022 (-0.40%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 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 (%)
Jul 30, 2021 5.443 5.476 5.441 5.457 57,562 +0.01(+0.24%)
Jul 29, 2021 5.457 5.457 5.397 5.443 90,872 +0.05(+0.85%)
Jul 28, 2021 5.424 5.436 5.384 5.397 47,663 +0.01(+0.12%)
Jul 27, 2021 5.391 5.430 5.391 5.391 56,220 -0.05(-0.84%)
Jul 26, 2021 5.378 5.443 5.365 5.437 72,747 +0.07(+1.34%)
Jul 23, 2021 5.378 5.483 5.352 5.365 55,784 -0.03(-0.49%)
Jul 22, 2021 5.417 5.434 5.378 5.391 51,226 -0.01(-0.24%)
Jul 21, 2021 5.325 5.411 5.325 5.404 83,398 +0.10(+1.85%)
Jul 20, 2021 5.279 5.332 5.266 5.306 251,998 -0.02(-0.37%)
Jul 19, 2021 5.470 5.504 5.325 5.325 150,847 -0.18(-3.33%)
Jul 16, 2021 5.594 5.594 5.509 5.509 121,790 -0.09(-1.64%)
Jul 15, 2021 5.594 5.627 5.575 5.601 117,972 +0.02(+0.35%)
Jul 14, 2021 5.542 5.614 5.542 5.581 67,302 +0.01(+0.23%)
Jul 13, 2021 5.581 5.588 5.562 5.568 96,223 -0.02(-0.35%)
Jul 12, 2021 5.562 5.596 5.561 5.588 125,877 +0.03(+0.59%)
Jul 09, 2021 5.575 5.575 5.497 5.555 130,885 +0.02(+0.35%)
Jul 08, 2021 5.549 5.562 5.518 5.536 139,553 -0.05(-0.93%)
Jul 07, 2021 5.646 5.646 5.568 5.588 73,637 -0.01(-0.23%)
Jul 06, 2021 5.633 5.633 5.555 5.601 85,666 +0.01(+0.23%)
Jul 02, 2021 5.549 5.588 5.542 5.588 79,084 +0.03(+0.59%)
Jul 01, 2021 5.536 5.562 5.529 5.555 60,050 +0.00(+0.00%)
Jun 30, 2021 5.529 5.568 5.529 5.555 106,370 -0.03(-0.47%)
Jun 29, 2021 5.614 5.614 5.555 5.581 102,435 -0.03(-0.58%)
Jun 28, 2021 5.607 5.614 5.575 5.614 82,618 +0.02(+0.35%)
Jun 25, 2021 5.601 5.601 5.575 5.594 57,259 -0.01(-0.12%)
Jun 24, 2021 5.542 5.601 5.523 5.601 99,517 +0.08(+1.41%)
Jun 23, 2021 5.536 5.536 5.503 5.523 74,810 -0.01(-0.12%)
Jun 22, 2021 5.555 5.555 5.503 5.529 47,786 -0.01(-0.12%)
Jun 21, 2021 5.536 5.542 5.464 5.536 119,102 +0.04(+0.71%)
Jun 18, 2021 5.523 5.523 5.458 5.497 101,926 +0.03(+0.60%)
Jun 17, 2021 5.497 5.523 5.464 5.464 66,393 -0.05(-0.83%)
Jun 16, 2021 5.529 5.568 5.481 5.510 104,204 -0.02(-0.29%)
Jun 15, 2021 5.588 5.588 5.523 5.526 65,002 -0.05(-0.88%)
Jun 14, 2021 5.620 5.627 5.536 5.575 137,800 -0.05(-0.81%)
Jun 11, 2021 5.588 5.627 5.523 5.620 176,554 -0.01(-0.23%)
Jun 10, 2021 5.582 5.640 5.569 5.633 203,477 +0.07(+1.28%)
Jun 09, 2021 5.504 5.569 5.504 5.562 128,582 +0.04(+0.70%)
Jun 08, 2021 5.543 5.543 5.511 5.524 110,519 -0.01(-0.12%)
Jun 07, 2021 5.485 5.543 5.478 5.530 116,749 +0.05(+0.82%)
Jun 04, 2021 5.491 5.491 5.440 5.485 131,023 +0.02(+0.35%)
Jun 03, 2021 5.420 5.466 5.420 5.466 83,510 +0.04(+0.71%)
Jun 02, 2021 5.485 5.485 5.414 5.427 157,985 -0.05(-0.94%)
Jun 01, 2021 5.427 5.485 5.414 5.478 207,132 +0.06(+1.19%)
May 28, 2021 5.427 5.446 5.414 5.414 93,946 +0.00(+0.00%)
May 27, 2021 5.382 5.420 5.378 5.414 74,193 +0.04(+0.72%)
May 26, 2021 5.382 5.382 5.356 5.375 75,111 +0.01(+0.12%)
May 25, 2021 5.407 5.420 5.356 5.369 78,663 +0.01(+0.24%)
May 24, 2021 5.382 5.388 5.356 5.356 95,999 +0.01(+0.12%)
May 21, 2021 5.324 5.375 5.324 5.349 63,242 +0.03(+0.48%)
May 20, 2021 5.311 5.349 5.308 5.324 79,047 +0.03(+0.49%)
May 19, 2021 5.336 5.336 5.253 5.298 163,136 -0.05(-0.96%)
May 18, 2021 5.336 5.349 5.298 5.349 95,597 +0.05(+0.97%)
May 17, 2021 5.266 5.343 5.266 5.298 89,427 +0.03(+0.61%)
May 14, 2021 5.253 5.304 5.253 5.266 108,093 +0.01(+0.25%)
May 13, 2021 5.285 5.393 5.253 5.253 245,067 +0.01(+0.24%)
May 12, 2021 5.540 5.540 5.227 5.240 283,395 -0.30(-5.43%)
May 11, 2021 5.496 5.540 5.445 5.540 161,825 +0.01(+0.12%)
May 10, 2021 5.483 5.534 5.457 5.534 165,391 +0.06(+1.17%)
May 07, 2021 5.438 5.502 5.432 5.470 173,406 +0.04(+0.83%)
May 06, 2021 5.419 5.438 5.413 5.425 74,391 +0.01(+0.12%)
May 05, 2021 5.387 5.438 5.374 5.419 143,064 +0.07(+1.32%)
May 04, 2021 5.329 5.393 5.329 5.349 207,782 +0.02(+0.36%)
May 03, 2021 5.297 5.355 5.285 5.329 208,268 +0.05(+0.97%)
Apr 30, 2021 5.214 5.278 5.201 5.278 127,231 +0.06(+1.23%)
Apr 29, 2021 5.195 5.214 5.195 5.214 139,876 +0.02(+0.37%)
Apr 28, 2021 5.189 5.195 5.166 5.195 154,131 +0.04(+0.87%)
Apr 27, 2021 5.131 5.182 5.131 5.150 166,722 +0.03(+0.63%)
Apr 26, 2021 5.195 5.195 5.118 5.118 258,545 -0.07(-1.36%)
Apr 23, 2021 5.310 5.393 5.182 5.189 290,099 -0.09(-1.70%)
Apr 22, 2021 5.604 5.604 5.265 5.278 623,309 -0.42(-7.41%)
Apr 21, 2021 5.681 5.700 5.662 5.700 76,604 +0.02(+0.28%)
Apr 20, 2021 5.662 5.694 5.611 5.684 98,391 +0.04(+0.74%)
Apr 19, 2021 5.636 5.681 5.572 5.643 168,557 +0.01(+0.11%)
Apr 16, 2021 5.585 5.668 5.579 5.636 220,857 -0.01(-0.23%)
Apr 15, 2021 5.599 5.649 5.599 5.649 209,519 +0.05(+0.91%)
Apr 14, 2021 5.611 5.611 5.580 5.599 144,529 +0.03(+0.46%)
Apr 13, 2021 5.560 5.592 5.548 5.573 117,807 +0.03(+0.46%)
Apr 12, 2021 5.510 5.580 5.497 5.548 132,582 +0.06(+1.04%)
Apr 09, 2021 5.484 5.529 5.453 5.491 106,303 -0.01(-0.23%)
Apr 08, 2021 5.529 5.529 5.397 5.503 199,719 +0.00(+0.00%)
Apr 07, 2021 5.497 5.529 5.484 5.503 71,341 +0.02(+0.35%)
Apr 06, 2021 5.491 5.510 5.459 5.484 131,276 +0.03(+0.46%)
Apr 05, 2021 5.465 5.503 5.434 5.459 140,487 -0.01(-0.12%)
Apr 01, 2021 5.370 5.465 5.370 5.465 121,128 +0.13(+2.38%)
Mar 31, 2021 5.326 5.376 5.275 5.339 267,317 -0.01(-0.12%)
Mar 30, 2021 5.434 5.458 5.224 5.345 215,730 -0.10(-1.75%)
Mar 29, 2021 5.434 5.467 5.421 5.440 83,804 -0.01(-0.12%)
Mar 26, 2021 5.510 5.510 5.415 5.446 139,739 -0.01(-0.12%)
Mar 25, 2021 5.440 5.472 5.421 5.453 128,383 +0.02(+0.35%)
Mar 24, 2021 5.503 5.522 5.408 5.434 114,127 -0.04(-0.81%)
Mar 23, 2021 5.535 5.535 5.415 5.478 172,938 -0.04(-0.80%)
Mar 22, 2021 5.548 5.567 5.522 5.522 71,704 -0.03(-0.57%)
Mar 19, 2021 5.459 5.567 5.459 5.554 83,276 +0.10(+1.74%)
Mar 18, 2021 5.548 5.611 5.459 5.459 122,496 -0.11(-2.05%)
Mar 17, 2021 5.605 5.620 5.560 5.573 82,320 -0.03(-0.45%)
Mar 16, 2021 5.567 5.624 5.548 5.599 103,375 +0.05(+0.91%)
Mar 15, 2021 5.611 5.611 5.529 5.548 147,764 -0.04(-0.79%)
Mar 12, 2021 5.599 5.675 5.541 5.592 155,669 -0.01(-0.23%)
Mar 11, 2021 5.561 5.624 5.529 5.605 200,013 +0.11(+2.06%)
Mar 10, 2021 5.454 5.492 5.423 5.492 76,594 +0.06(+1.04%)
Mar 09, 2021 5.385 5.492 5.385 5.435 104,473 +0.03(+0.58%)
Mar 08, 2021 5.448 5.517 5.379 5.404 208,692 -0.04(-0.81%)
Mar 05, 2021 5.504 5.554 5.385 5.448 123,657 -0.03(-0.57%)
Mar 04, 2021 5.605 5.640 5.454 5.479 151,321 -0.09(-1.69%)
Mar 03, 2021 5.617 5.655 5.555 5.573 274,820 +0.01(+0.23%)
Mar 02, 2021 5.536 5.624 5.485 5.561 130,438 +0.05(+0.91%)
Mar 01, 2021 5.460 5.561 5.460 5.511 160,490 +0.06(+1.15%)
Feb 26, 2021 5.398 5.473 5.303 5.448 139,412 +0.09(+1.64%)
Feb 25, 2021 5.586 5.655 5.341 5.360 244,421 -0.19(-3.51%)
Feb 24, 2021 5.523 5.592 5.485 5.555 194,140 +0.06(+1.03%)
Feb 23, 2021 5.473 5.498 5.404 5.498 104,427 +0.01(+0.11%)
Feb 22, 2021 5.441 5.548 5.441 5.492 153,298 -0.10(-1.80%)
Feb 19, 2021 5.473 5.655 5.435 5.592 207,368 +0.16(+2.89%)
Feb 18, 2021 5.467 5.473 5.410 5.435 74,030 -0.03(-0.57%)
Feb 17, 2021 5.473 5.473 5.435 5.467 57,845 +0.00(+0.00%)
Feb 16, 2021 5.398 5.479 5.398 5.467 98,908 +0.07(+1.28%)
Feb 12, 2021 5.404 5.430 5.398 5.398 64,772 -0.01(-0.12%)
Feb 11, 2021 5.441 5.473 5.391 5.404 122,519 -0.05(-0.92%)
Feb 10, 2021 5.460 5.591 5.423 5.454 342,077 +0.01(+0.11%)
Feb 09, 2021 5.392 5.504 5.375 5.448 165,350 +0.09(+1.74%)
Feb 08, 2021 5.317 5.479 5.305 5.354 327,482 +0.05(+0.94%)
Feb 05, 2021 5.286 5.317 5.261 5.305 224,698 +0.05(+0.95%)
Feb 04, 2021 5.230 5.268 5.211 5.255 227,760 +0.06(+1.20%)
Feb 03, 2021 5.186 5.224 5.174 5.193 149,073 +0.04(+0.72%)
Feb 02, 2021 5.155 5.267 5.143 5.155 241,182 +0.02(+0.36%)
Feb 01, 2021 5.012 5.137 5.012 5.137 200,388 +0.08(+1.60%)
Jan 29, 2021 5.037 5.099 4.969 5.056 204,301 +0.01(+0.12%)
Jan 28, 2021 5.012 5.080 4.993 5.049 173,276 +0.06(+1.25%)
Jan 27, 2021 5.012 5.012 4.944 4.987 149,396 -0.04(-0.74%)
Jan 26, 2021 5.043 5.043 4.987 5.024 91,407 +0.00(+0.00%)
Jan 25, 2021 4.975 5.031 4.956 5.024 202,428 +0.07(+1.51%)
Jan 22, 2021 5.012 5.024 4.937 4.950 123,030 -0.07(-1.49%)
Jan 21, 2021 5.074 5.074 5.024 5.024 122,391 -0.02(-0.49%)
Jan 20, 2021 5.080 5.080 5.000 5.049 166,510 +0.00(+0.00%)
Jan 19, 2021 5.062 5.105 5.043 5.049 105,206 -0.01(-0.12%)
Jan 15, 2021 5.080 5.096 5.043 5.056 150,174 -0.02(-0.49%)
Jan 14, 2021 5.062 5.087 5.043 5.080 161,168 +0.02(+0.49%)
Jan 13, 2021 5.093 5.105 5.031 5.056 194,669 -0.01(-0.12%)
Jan 12, 2021 5.062 5.080 5.025 5.062 147,310 +0.04(+0.74%)
Jan 11, 2021 5.111 5.142 5.025 5.025 325,594 -0.09(-1.69%)
Jan 08, 2021 5.086 5.167 5.080 5.111 199,177 +0.06(+1.10%)
Jan 07, 2021 4.988 5.080 4.969 5.056 121,694 +0.07(+1.49%)
Jan 06, 2021 4.975 5.019 4.945 4.982 131,893 +0.02(+0.50%)
Jan 05, 2021 4.914 5.000 4.901 4.957 183,312 +0.06(+1.26%)
Jan 04, 2021 5.012 5.025 4.741 4.895 518,404 -0.09(-1.73%)
Dec 31, 2020 4.982 4.982 4.982 235,184 +0.03(+0.62%)
Dec 30, 2020 4.945 4.963 4.883 4.951 235,184 +0.02(+0.38%)
Dec 29, 2020 4.963 4.963 4.901 4.932 189,917 -0.01(-0.12%)
Dec 28, 2020 4.963 4.988 4.901 4.938 224,337 +0.00(+0.00%)
Dec 24, 2020 5.031 5.071 4.895 4.938 232,265 -0.07(-1.48%)
Dec 23, 2020 5.037 5.100 5.006 5.012 184,689 -0.02(-0.49%)
Dec 22, 2020 5.056 5.117 5.031 5.037 126,797 +0.01(+0.25%)
Dec 21, 2020 5.111 5.179 5.000 5.025 407,863 -0.15(-2.98%)
Dec 18, 2020 5.179 5.204 5.136 5.179 145,165 +0.01(+0.24%)
Dec 17, 2020 5.179 5.185 5.080 5.167 282,379 -0.02(-0.48%)
Dec 16, 2020 5.148 5.216 5.124 5.191 301,922 +0.07(+1.31%)
Dec 15, 2020 5.136 5.203 5.094 5.124 396,724 +0.00(+0.00%)
Dec 14, 2020 5.014 5.203 5.014 5.124 470,565 +0.15(+3.07%)
Dec 11, 2020 4.947 5.008 4.910 4.971 238,565 +0.04(+0.87%)
Dec 10, 2020 4.923 4.996 4.898 4.929 238,408 +0.04(+0.75%)
Dec 09, 2020 4.910 5.063 4.861 4.892 409,012 +0.02(+0.38%)
Dec 08, 2020 4.788 4.898 4.788 4.874 237,869 +0.09(+1.79%)
Dec 07, 2020 4.782 4.855 4.770 4.788 235,501 -0.02(-0.38%)
Dec 04, 2020 4.788 4.849 4.715 4.806 449,295 +0.03(+0.64%)
Dec 03, 2020 4.758 4.813 4.733 4.776 201,043 +0.03(+0.64%)
Dec 02, 2020 4.642 4.745 4.593 4.745 316,067 +0.12(+2.64%)
Dec 01, 2020 4.550 4.623 4.532 4.623 256,283 +0.10(+2.30%)
Nov 30, 2020 4.550 4.568 4.458 4.519 271,805 -0.03(-0.67%)
Nov 27, 2020 4.489 4.562 4.483 4.550 121,165 +0.08(+1.74%)
Nov 25, 2020 4.416 4.481 4.410 4.472 181,748 +0.06(+1.42%)
Nov 24, 2020 4.410 4.434 4.361 4.410 274,350 +0.05(+1.12%)
Nov 23, 2020 4.306 4.367 4.306 4.361 169,360 +0.05(+1.13%)
Nov 20, 2020 4.342 4.342 4.293 4.312 160,626 -0.02(-0.56%)
Nov 19, 2020 4.287 4.336 4.284 4.336 158,031 +0.05(+1.14%)
Nov 18, 2020 4.202 4.324 4.202 4.287 291,179 +0.08(+1.89%)
Nov 17, 2020 4.184 4.214 4.165 4.208 217,891 +0.02(+0.58%)
Nov 16, 2020 4.153 4.184 4.150 4.184 176,148 +0.04(+1.03%)
Nov 13, 2020 4.147 4.150 4.119 4.141 138,194 +0.04(+0.89%)
Nov 12, 2020 4.141 4.141 4.092 4.104 161,738 -0.04(-0.89%)
Nov 11, 2020 4.159 4.159 4.135 4.141 114,277 +0.00(+0.00%)
Nov 10, 2020 4.147 4.171 4.110 4.141 239,516 +0.02(+0.44%)
Nov 09, 2020 4.177 4.202 4.122 4.122 187,775 +0.04(+0.90%)
Nov 06, 2020 4.000 4.098 3.988 4.086 213,677 +0.09(+2.14%)
Nov 05, 2020 3.970 4.019 3.964 4.000 187,693 +0.07(+1.71%)
Nov 04, 2020 3.903 3.963 3.879 3.933 227,368 +0.05(+1.24%)
Nov 03, 2020 3.794 3.897 3.794 3.885 134,858 +0.07(+1.90%)
Nov 02, 2020 3.825 3.825 3.788 3.812 139,831 +0.05(+1.28%)
Oct 30, 2020 3.819 3.819 3.752 3.764 185,332 -0.01(-0.16%)
Oct 29, 2020 3.849 3.849 3.746 3.770 278,295 -0.03(-0.79%)
Oct 28, 2020 3.885 3.885 3.800 3.800 261,396 -0.10(-2.63%)
Oct 27, 2020 3.903 3.909 3.873 3.903 110,692 +0.04(+0.94%)
Oct 26, 2020 3.873 3.891 3.861 3.867 146,338 -0.04(-1.08%)
Oct 23, 2020 3.873 3.909 3.873 3.909 99,297 +0.04(+0.93%)
Oct 22, 2020 3.915 3.915 3.873 3.873 128,353 -0.01(-0.16%)
Oct 21, 2020 3.909 3.909 3.873 3.879 104,845 -0.01(-0.16%)
Oct 20, 2020 3.885 3.897 3.867 3.885 125,848 +0.01(+0.31%)
Oct 19, 2020 3.897 3.909 3.867 3.873 215,284 +0.00(+0.00%)
Oct 16, 2020 3.843 3.885 3.831 3.873 212,187 -0.02(-0.47%)
Oct 15, 2020 3.879 3.906 3.843 3.891 356,281 -0.01(-0.31%)
Oct 14, 2020 3.933 3.950 3.897 3.903 188,502 -0.02(-0.46%)
Oct 13, 2020 3.927 3.933 3.891 3.921 112,662 +0.02(+0.46%)
Oct 12, 2020 3.873 3.933 3.873 3.903 135,211 +0.05(+1.24%)
Oct 09, 2020 3.849 3.885 3.849 3.855 115,129 +0.02(+0.62%)
Oct 08, 2020 3.867 3.903 3.778 3.831 263,341 +0.01(+0.16%)
Oct 07, 2020 3.825 3.855 3.807 3.825 260,814 +0.01(+0.31%)
Oct 06, 2020 3.807 3.837 3.784 3.813 215,742 +0.02(+0.63%)
Oct 05, 2020 3.813 3.837 3.790 3.790 162,692 -0.02(-0.63%)
Oct 02, 2020 3.784 3.831 3.784 3.813 105,227 +0.00(+0.00%)
Oct 01, 2020 3.861 3.927 3.790 3.813 368,596 -0.05(-1.23%)
Sep 30, 2020 3.825 3.891 3.802 3.861 453,884 +0.03(+0.78%)
Sep 29, 2020 3.819 3.861 3.778 3.831 178,848 +0.00(+0.00%)
Sep 28, 2020 3.742 3.831 3.700 3.831 334,532 +0.09(+2.39%)
Sep 25, 2020 3.796 3.796 3.725 3.742 315,515 -0.02(-0.63%)
Sep 24, 2020 3.831 3.852 3.736 3.766 284,419 -0.03(-0.78%)
Sep 23, 2020 3.950 3.968 3.760 3.796 371,080 -0.15(-3.92%)
Sep 22, 2020 4.028 4.061 3.945 3.950 143,506 -0.08(-1.92%)
Sep 21, 2020 4.111 4.129 4.016 4.028 159,546 -0.10(-2.31%)
Sep 18, 2020 4.207 4.207 4.093 4.123 138,457 -0.05(-1.14%)
Sep 17, 2020 4.141 4.189 4.135 4.171 115,295 +0.01(+0.14%)
Sep 16, 2020 4.171 4.207 4.153 4.165 96,630 +0.00(+0.00%)
Sep 15, 2020 4.189 4.231 4.141 4.165 196,239 -0.02(-0.57%)
Sep 14, 2020 4.213 4.236 4.177 4.189 87,936 -0.02(-0.57%)
Sep 11, 2020 4.219 4.236 4.177 4.213 147,352 -0.02(-0.42%)
Sep 10, 2020 4.254 4.268 4.213 4.231 134,598 -0.01(-0.14%)
Sep 09, 2020 4.213 4.260 4.172 4.236 106,693 +0.08(+1.84%)
Sep 08, 2020 4.124 4.207 4.119 4.160 225,121 -0.02(-0.56%)
Sep 04, 2020 4.172 4.207 4.160 4.183 115,408 -0.01(-0.14%)
Sep 03, 2020 4.242 4.266 4.124 4.189 386,036 -0.05(-1.25%)
Sep 02, 2020 4.272 4.289 4.183 4.242 157,105 +0.01(+0.14%)
Sep 01, 2020 4.201 4.278 4.183 4.236 139,432 +0.05(+1.13%)
Aug 31, 2020 4.225 4.254 4.148 4.189 194,088 -0.04(-0.97%)
Aug 28, 2020 4.213 4.248 4.195 4.231 152,577 +0.04(+0.98%)
Aug 27, 2020 4.242 4.289 4.178 4.189 77,961 -0.01(-0.28%)
Aug 26, 2020 4.183 4.219 4.154 4.201 97,846 -0.01(-0.14%)
Aug 25, 2020 4.213 4.219 4.166 4.207 87,126 -0.01(-0.14%)
Aug 24, 2020 4.189 4.219 4.172 4.213 92,552 +0.03(+0.70%)
Aug 21, 2020 4.172 4.195 4.124 4.183 141,375 +0.01(+0.28%)
Aug 20, 2020 4.236 4.236 4.148 4.172 203,854 -0.08(-1.94%)
Aug 19, 2020 4.289 4.301 4.231 4.254 134,008 -0.03(-0.69%)
Aug 18, 2020 4.325 4.325 4.284 4.284 108,294 -0.03(-0.68%)
Aug 17, 2020 4.319 4.325 4.278 4.313 134,293 +0.03(+0.69%)
Aug 14, 2020 4.360 4.378 4.260 4.284 174,131 -0.07(-1.62%)
Aug 13, 2020 4.360 4.389 4.343 4.354 168,105 +0.01(+0.27%)
Aug 12, 2020 4.261 4.360 4.232 4.343 215,513 +0.09(+2.19%)
Aug 11, 2020 4.319 4.325 4.249 4.249 174,631 -0.02(-0.55%)
Aug 10, 2020 4.226 4.278 4.209 4.273 148,910 +0.05(+1.10%)
Aug 07, 2020 4.232 4.284 4.144 4.226 172,928 -0.03(-0.82%)
Aug 06, 2020 4.249 4.284 4.231 4.261 149,804 +0.01(+0.27%)
Aug 05, 2020 4.267 4.284 4.209 4.249 137,623 +0.02(+0.41%)
Aug 04, 2020 4.156 4.261 4.139 4.232 198,723 +0.06(+1.54%)
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.