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 )

5.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2015 3.256 3.303 3.253 3.300 158,507 +0.03(+0.84%)
Sep 30, 2015 3.294 3.316 3.250 3.272 243,948 +0.01(+0.17%)
Sep 29, 2015 3.322 3.377 3.217 3.267 419,343 -0.07(-2.14%)
Sep 28, 2015 3.410 3.410 3.333 3.338 378,684 -0.09(-2.56%)
Sep 25, 2015 3.412 3.478 3.404 3.426 247,296 +0.01(+0.36%)
Sep 24, 2015 3.399 3.489 3.358 3.414 505,374 -0.04(-1.16%)
Sep 23, 2015 3.451 3.497 3.437 3.454 114,690 +0.01(+0.17%)
Sep 22, 2015 3.437 3.489 3.437 3.448 133,344 -0.03(-0.95%)
Sep 21, 2015 3.500 3.539 3.462 3.481 149,098 -0.02(-0.47%)
Sep 18, 2015 3.508 3.552 3.484 3.498 257,604 -0.04(-1.09%)
Sep 17, 2015 3.443 3.539 3.437 3.536 275,661 +0.09(+2.71%)
Sep 16, 2015 3.421 3.487 3.399 3.443 184,512 +0.04(+1.05%)
Sep 15, 2015 3.448 3.480 3.396 3.407 451,485 -0.06(-1.82%)
Sep 14, 2015 3.500 3.507 3.470 3.470 149,018 -0.03(-0.86%)
Sep 11, 2015 3.451 3.500 3.451 3.500 152,825 +0.05(+1.43%)
Sep 10, 2015 3.404 3.475 3.404 3.451 226,671 +0.05(+1.45%)
Sep 09, 2015 3.464 3.488 3.385 3.401 195,954 -0.05(-1.41%)
Sep 08, 2015 3.450 3.491 3.434 3.450 233,386 -0.01(-0.23%)
Sep 04, 2015 3.412 3.458 3.458 3.458 150,038 -0.01(-0.16%)
Sep 03, 2015 3.442 3.480 3.442 3.464 125,910 +0.02(+0.55%)
Sep 02, 2015 3.450 3.485 3.442 3.445 148,763 -0.02(-0.62%)
Sep 01, 2015 3.401 3.493 3.377 3.466 342,807 -0.02(-0.47%)
Aug 31, 2015 3.456 3.504 3.437 3.483 271,949 -0.01(-0.31%)
Aug 28, 2015 3.385 3.502 3.385 3.493 267,684 +0.08(+2.30%)
Aug 27, 2015 3.399 3.499 3.399 3.415 390,331 +0.07(+2.10%)
Aug 26, 2015 3.336 3.369 3.334 3.345 269,318 +0.10(+3.09%)
Aug 25, 2015 3.399 3.426 3.244 3.244 241,032 -0.07(-2.12%)
Aug 24, 2015 3.358 3.434 3.309 3.315 363,901 -0.15(-4.45%)
Aug 21, 2015 3.539 3.564 3.426 3.469 1,775,585 -0.08(-2.29%)
Aug 20, 2015 3.502 3.564 3.493 3.550 277,980 +0.01(+0.38%)
Aug 19, 2015 3.542 3.556 3.518 3.537 322,688 -0.02(-0.68%)
Aug 18, 2015 3.539 3.594 3.539 3.561 300,412 -0.01(-0.38%)
Aug 17, 2015 3.585 3.627 3.541 3.575 442,597 -0.04(-1.20%)
Aug 14, 2015 3.650 3.667 3.577 3.618 521,611 -0.04(-1.18%)
Aug 13, 2015 3.710 3.710 3.653 3.661 342,567 -0.04(-1.17%)
Aug 12, 2015 3.670 3.721 3.662 3.704 234,639 -0.00(-0.07%)
Aug 11, 2015 3.739 3.779 3.686 3.707 565,487 -0.04(-1.07%)
Aug 10, 2015 3.739 3.761 3.739 3.747 186,359 +0.01(+0.21%)
Aug 07, 2015 3.750 3.771 3.739 3.739 224,099 -0.02(-0.64%)
Aug 06, 2015 3.758 3.793 3.753 3.763 187,680 +0.00(+0.07%)
Aug 05, 2015 3.779 3.802 3.753 3.761 215,480 -0.01(-0.21%)
Aug 04, 2015 3.763 3.798 3.763 3.769 254,434 -0.01(-0.28%)
Aug 03, 2015 3.774 3.806 3.755 3.779 245,575 +0.01(+0.35%)
Jul 31, 2015 3.779 3.902 3.758 3.766 703,105 -0.00(-0.07%)
Jul 30, 2015 3.766 3.785 3.742 3.769 245,205 +0.01(+0.14%)
Jul 29, 2015 3.742 3.789 3.737 3.763 274,611 +0.01(+0.36%)
Jul 28, 2015 3.787 3.790 3.745 3.750 156,065 -0.03(-0.85%)
Jul 27, 2015 3.766 3.790 3.758 3.782 223,568 -0.02(-0.56%)
Jul 24, 2015 3.883 3.915 3.793 3.803 269,972 -0.11(-2.80%)
Jul 23, 2015 3.891 3.932 3.876 3.913 277,808 +0.03(+0.76%)
Jul 22, 2015 3.846 3.913 3.835 3.883 221,104 +0.04(+1.11%)
Jul 21, 2015 3.822 3.915 3.822 3.841 230,513 -0.00(-0.07%)
Jul 20, 2015 3.891 3.937 3.833 3.843 419,126 -0.06(-1.51%)
Jul 17, 2015 3.926 3.934 3.873 3.902 410,657 -0.03(-0.88%)
Jul 16, 2015 3.974 3.974 3.913 3.937 232,508 -0.03(-0.81%)
Jul 15, 2015 3.958 3.990 3.945 3.969 203,781 -0.01(-0.27%)
Jul 14, 2015 3.990 3.995 3.974 3.979 99,973 -0.01(-0.33%)
Jul 13, 2015 3.979 4.003 3.974 3.993 285,486 +0.01(+0.26%)
Jul 10, 2015 3.964 4.001 3.964 3.982 160,294 +0.03(+0.87%)
Jul 09, 2015 3.961 3.972 3.911 3.948 183,622 +0.00(+0.07%)
Jul 08, 2015 3.950 3.966 3.898 3.945 371,476 -0.05(-1.32%)
Jul 07, 2015 3.985 4.006 3.979 3.998 245,196 -0.01(-0.33%)
Jul 06, 2015 4.008 4.026 3.932 4.011 284,493 -0.03(-0.65%)
Jul 02, 2015 4.059 4.038 4.038 4.038 566,145 -0.03(-0.84%)
Jul 01, 2015 3.990 4.080 3.977 4.072 284,323 +0.11(+2.66%)
Jun 30, 2015 3.937 4.008 3.930 3.966 391,242 +0.04(+1.01%)
Jun 29, 2015 3.929 3.974 3.906 3.927 379,654 -0.04(-1.13%)
Jun 26, 2015 4.056 4.135 3.972 3.972 449,520 -0.10(-2.46%)
Jun 25, 2015 4.143 4.156 4.051 4.072 390,147 -0.07(-1.66%)
Jun 24, 2015 4.109 4.164 4.109 4.140 231,376 +0.02(+0.58%)
Jun 23, 2015 3.995 4.133 3.977 4.117 532,589 +0.12(+3.11%)
Jun 22, 2015 4.030 4.082 3.977 3.993 373,204 -0.01(-0.26%)
Jun 19, 2015 4.035 4.090 4.003 4.003 705,529 -0.04(-0.98%)
Jun 18, 2015 4.077 4.077 4.043 4.043 389,454 -0.03(-0.78%)
Jun 17, 2015 4.085 4.090 4.069 4.074 223,767 -0.00(-0.06%)
Jun 16, 2015 4.098 4.106 4.069 4.077 294,577 -0.03(-0.84%)
Jun 15, 2015 4.122 4.140 4.093 4.111 199,988 -0.04(-1.02%)
Jun 12, 2015 4.159 4.209 4.139 4.154 292,625 -0.02(-0.38%)
Jun 11, 2015 4.259 4.259 4.151 4.169 270,423 -0.09(-2.23%)
Jun 10, 2015 4.207 4.264 4.181 4.264 331,401 +0.08(+1.81%)
Jun 09, 2015 4.249 4.251 4.160 4.189 335,339 -0.04(-0.86%)
Jun 08, 2015 4.189 4.249 4.176 4.225 200,967 +0.02(+0.50%)
Jun 05, 2015 4.236 4.270 4.181 4.204 345,386 -0.07(-1.59%)
Jun 04, 2015 4.285 4.338 4.251 4.272 253,300 -0.03(-0.79%)
Jun 03, 2015 4.338 4.371 4.302 4.306 234,015 -0.04(-0.90%)
Jun 02, 2015 4.403 4.403 4.338 4.345 211,473 -0.05(-1.07%)
Jun 01, 2015 4.382 4.460 4.374 4.392 199,315 +0.00(+0.00%)
May 29, 2015 4.356 4.411 4.356 4.392 256,166 +0.05(+1.14%)
May 28, 2015 4.332 4.371 4.293 4.343 254,936 +0.00(+0.06%)
May 27, 2015 4.280 4.340 4.275 4.340 150,090 +0.06(+1.43%)
May 26, 2015 4.338 4.340 4.267 4.279 214,971 -0.04(-0.88%)
May 22, 2015 4.358 4.317 4.317 4.317 425,315 -0.04(-0.96%)
May 21, 2015 4.398 4.431 4.356 4.358 265,802 -0.05(-1.07%)
May 20, 2015 4.452 4.465 4.405 4.405 242,575 -0.06(-1.40%)
May 19, 2015 4.468 4.481 4.463 4.468 99,814 -0.01(-0.23%)
May 18, 2015 4.455 4.484 4.452 4.478 192,851 +0.03(+0.59%)
May 15, 2015 4.452 4.486 4.450 4.452 138,258 -0.02(-0.47%)
May 14, 2015 4.455 4.481 4.379 4.473 189,548 +0.01(+0.29%)
May 13, 2015 4.549 4.559 4.429 4.460 382,768 -0.06(-1.38%)
May 12, 2015 4.451 4.525 4.432 4.523 372,423 +0.04(+0.86%)
May 11, 2015 4.469 4.510 4.430 4.484 251,893 +0.02(+0.52%)
May 08, 2015 4.494 4.494 4.407 4.461 309,035 +0.01(+0.23%)
May 07, 2015 4.440 4.513 4.432 4.451 244,134 +0.02(+0.47%)
May 06, 2015 4.430 4.432 4.399 4.430 309,233 +0.03(+0.65%)
May 05, 2015 4.358 4.401 4.347 4.401 236,972 +0.05(+1.19%)
May 04, 2015 4.368 4.378 4.339 4.350 220,116 -0.02(-0.53%)
May 01, 2015 4.324 4.391 4.319 4.373 323,507 +0.03(+0.71%)
Apr 30, 2015 4.288 4.363 4.272 4.342 406,922 +0.05(+1.20%)
Apr 29, 2015 4.252 4.303 4.234 4.290 198,416 +0.02(+0.42%)
Apr 28, 2015 4.218 4.272 4.213 4.272 194,092 +0.05(+1.16%)
Apr 27, 2015 4.244 4.265 4.218 4.223 229,268 -0.01(-0.24%)
Apr 24, 2015 4.246 4.259 4.226 4.234 149,887 +0.00(+0.02%)
Apr 23, 2015 4.210 4.242 4.208 4.233 314,788 +0.02(+0.53%)
Apr 22, 2015 4.210 4.259 4.200 4.210 292,888 +0.00(+0.06%)
Apr 21, 2015 4.174 4.210 4.164 4.208 182,442 +0.03(+0.74%)
Apr 20, 2015 4.192 4.206 4.166 4.177 178,582 -0.01(-0.31%)
Apr 17, 2015 4.208 4.244 4.179 4.190 173,685 -0.03(-0.73%)
Apr 16, 2015 4.228 4.259 4.184 4.221 298,474 +0.01(+0.25%)
Apr 15, 2015 4.180 4.210 4.169 4.210 205,187 +0.03(+0.80%)
Apr 14, 2015 4.169 4.215 4.169 4.177 192,720 +0.01(+0.25%)
Apr 13, 2015 4.126 4.180 4.126 4.167 220,891 +0.03(+0.80%)
Apr 10, 2015 4.136 4.154 4.121 4.134 355,188 -0.01(-0.12%)
Apr 09, 2015 4.131 4.172 4.118 4.139 344,682 +0.03(+0.75%)
Apr 08, 2015 4.116 4.136 4.095 4.108 304,087 +0.03(+0.75%)
Apr 07, 2015 4.019 4.097 4.019 4.077 297,754 +0.02(+0.44%)
Apr 06, 2015 4.014 4.077 4.014 4.060 243,456 +0.06(+1.40%)
Apr 02, 2015 3.952 4.003 4.003 4.003 333,491 +0.04(+0.90%)
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.