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 )

5.360 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2017 5.490 5.556 5.490 5.497 175,505 +0.00(+0.06%)
Mar 30, 2017 5.542 5.545 5.490 5.493 362,537 -0.04(-0.75%)
Mar 29, 2017 5.542 5.580 5.531 5.535 195,396 -0.01(-0.19%)
Mar 28, 2017 5.556 5.584 5.545 5.545 183,204 -0.01(-0.19%)
Mar 27, 2017 5.542 5.576 5.531 5.556 191,355 -0.00(-0.06%)
Mar 24, 2017 5.559 5.583 5.556 5.559 203,711 +0.01(+0.19%)
Mar 23, 2017 5.514 5.573 5.499 5.549 388,585 +0.06(+1.01%)
Mar 22, 2017 5.465 5.507 5.465 5.493 114,954 +0.02(+0.32%)
Mar 21, 2017 5.517 5.542 5.469 5.476 183,066 -0.04(-0.76%)
Mar 20, 2017 5.503 5.542 5.498 5.517 263,574 +0.02(+0.38%)
Mar 17, 2017 5.493 5.564 5.462 5.497 392,603 -0.01(-0.19%)
Mar 16, 2017 5.559 5.559 5.472 5.507 283,952 -0.05(-0.94%)
Mar 15, 2017 5.394 5.559 5.394 5.559 528,768 +0.15(+2.73%)
Mar 14, 2017 5.394 5.420 5.363 5.411 195,766 +0.00(+0.00%)
Mar 13, 2017 5.363 5.463 5.363 5.411 325,006 +0.01(+0.19%)
Mar 10, 2017 5.250 5.442 5.250 5.401 437,301 +0.15(+2.88%)
Mar 09, 2017 5.425 5.441 5.246 5.250 762,166 -0.19(-3.54%)
Mar 08, 2017 5.521 5.521 5.432 5.442 259,478 -0.07(-1.25%)
Mar 07, 2017 5.480 5.518 5.473 5.511 175,998 +0.03(+0.50%)
Mar 06, 2017 5.442 5.490 5.429 5.483 179,042 +0.05(+0.88%)
Mar 03, 2017 5.391 5.460 5.374 5.435 202,885 +0.04(+0.83%)
Mar 02, 2017 5.429 5.437 5.387 5.391 202,589 -0.04(-0.76%)
Mar 01, 2017 5.459 5.459 5.401 5.432 254,134 -0.00(-0.06%)
Feb 28, 2017 5.439 5.444 5.422 5.435 96,580 +0.00(+0.00%)
Feb 27, 2017 5.384 5.435 5.384 5.435 202,964 +0.02(+0.44%)
Feb 24, 2017 5.370 5.425 5.360 5.411 276,563 +0.00(+0.00%)
Feb 23, 2017 5.394 5.442 5.392 5.411 255,211 +0.04(+0.83%)
Feb 22, 2017 5.332 5.370 5.332 5.367 152,550 +0.02(+0.32%)
Feb 21, 2017 5.374 5.384 5.325 5.349 318,123 -0.01(-0.19%)
Feb 17, 2017 5.360 5.360 5.360 0 -0.03(-0.64%)
Feb 16, 2017 5.422 5.422 5.367 5.394 213,579 -0.02(-0.32%)
Feb 15, 2017 5.384 5.434 5.384 5.411 166,629 +0.00(+0.00%)
Feb 14, 2017 5.387 5.422 5.380 5.411 197,024 +0.01(+0.25%)
Feb 13, 2017 5.387 5.418 5.363 5.398 166,649 +0.04(+0.71%)
Feb 10, 2017 5.346 5.404 5.343 5.360 214,216 +0.03(+0.65%)
Feb 09, 2017 5.319 5.370 5.315 5.325 226,420 +0.01(+0.13%)
Feb 08, 2017 5.343 5.349 5.312 5.319 234,977 -0.03(-0.64%)
Feb 07, 2017 5.282 5.383 5.282 5.353 434,952 +0.05(+1.03%)
Feb 06, 2017 5.295 5.335 5.268 5.299 448,210 +0.00(+0.06%)
Feb 03, 2017 5.302 5.316 5.278 5.295 248,341 +0.00(+0.06%)
Feb 02, 2017 5.282 5.316 5.258 5.292 391,870 +0.00(+0.00%)
Feb 01, 2017 5.305 5.305 5.258 5.292 305,358 +0.00(+0.00%)
Jan 31, 2017 5.248 5.319 5.237 5.292 396,675 +0.02(+0.39%)
Jan 30, 2017 5.227 5.282 5.200 5.271 384,448 +0.05(+0.91%)
Jan 27, 2017 5.186 5.237 5.180 5.224 233,935 +0.04(+0.79%)
Jan 26, 2017 5.200 5.237 5.172 5.183 354,882 +0.01(+0.26%)
Jan 25, 2017 5.214 5.214 5.166 5.170 152,705 -0.03(-0.52%)
Jan 24, 2017 5.197 5.227 5.173 5.197 297,597 -0.02(-0.33%)
Jan 23, 2017 5.115 5.237 5.095 5.214 319,741 +0.13(+2.62%)
Jan 20, 2017 5.112 5.115 5.064 5.080 293,057 -0.03(-0.55%)
Jan 19, 2017 5.146 5.163 5.105 5.108 93,736 -0.04(-0.79%)
Jan 18, 2017 5.146 5.173 5.139 5.149 136,813 -0.00(-0.07%)
Jan 17, 2017 5.142 5.173 5.110 5.153 198,967 +0.01(+0.20%)
Jan 13, 2017 5.142 5.142 5.142 0 +0.09(+1.75%)
Jan 12, 2017 5.105 5.136 5.051 5.054 324,934 -0.07(-1.33%)
Jan 11, 2017 5.186 5.206 5.119 5.122 296,847 -0.06(-1.18%)
Jan 10, 2017 5.170 5.227 5.160 5.183 314,119 -0.00(-0.06%)
Jan 09, 2017 5.129 5.230 5.123 5.186 643,483 +0.07(+1.31%)
Jan 06, 2017 5.109 5.136 5.060 5.119 546,156 +0.04(+0.86%)
Jan 05, 2017 5.062 5.096 5.062 5.076 355,896 -0.01(-0.13%)
Jan 04, 2017 5.009 5.092 4.988 5.082 292,233 +0.10(+2.02%)
Jan 03, 2017 4.938 5.035 4.921 4.982 540,091 +0.07(+1.37%)
Dec 30, 2016 4.915 4.915 4.915 0 +0.00(+0.07%)
Dec 29, 2016 4.918 4.955 4.908 4.911 198,812 -0.01(-0.14%)
Dec 28, 2016 4.908 4.965 4.908 4.918 174,578 +0.01(+0.21%)
Dec 27, 2016 4.962 4.968 4.881 4.908 196,521 -0.03(-0.61%)
Dec 23, 2016 4.938 4.938 4.938 0 +0.05(+0.96%)
Dec 22, 2016 4.901 4.918 4.837 4.891 167,304 -0.00(-0.07%)
Dec 21, 2016 4.790 4.915 4.787 4.894 419,883 +0.09(+1.89%)
Dec 20, 2016 4.777 4.824 4.777 4.804 139,475 +0.02(+0.49%)
Dec 19, 2016 4.834 4.844 4.777 4.780 386,173 -0.07(-1.39%)
Dec 16, 2016 4.807 4.894 4.807 4.847 126,594 +0.02(+0.42%)
Dec 15, 2016 4.898 4.901 4.814 4.827 421,164 -0.08(-1.71%)
Dec 14, 2016 4.962 4.970 4.901 4.911 320,953 -0.05(-0.95%)
Dec 13, 2016 4.882 4.965 4.875 4.958 325,232 +0.08(+1.63%)
Dec 12, 2016 4.845 4.893 4.845 4.879 212,457 +0.02(+0.41%)
Dec 09, 2016 4.885 4.905 4.835 4.859 194,369 -0.03(-0.54%)
Dec 08, 2016 4.862 4.908 4.855 4.885 220,692 +0.01(+0.20%)
Dec 07, 2016 4.763 4.892 4.763 4.875 310,919 +0.10(+2.01%)
Dec 06, 2016 4.746 4.802 4.733 4.779 240,390 +0.06(+1.34%)
Dec 05, 2016 4.683 4.727 4.663 4.716 218,213 +0.03(+0.64%)
Dec 02, 2016 4.630 4.693 4.630 4.686 142,854 +0.05(+1.15%)
Dec 01, 2016 4.663 4.690 4.627 4.633 321,726 -0.04(-0.85%)
Nov 30, 2016 4.746 4.776 4.673 4.673 207,298 -0.07(-1.47%)
Nov 29, 2016 4.806 4.809 4.733 4.743 126,530 -0.06(-1.17%)
Nov 28, 2016 4.786 4.828 4.786 4.799 140,725 +0.01(+0.28%)
Nov 25, 2016 4.786 4.804 4.763 4.786 129,361 -0.02(-0.35%)
Nov 23, 2016 4.802 4.802 4.802 0 -0.04(-0.89%)
Nov 22, 2016 4.819 4.859 4.809 4.845 181,386 +0.05(+0.97%)
Nov 21, 2016 4.709 4.802 4.703 4.799 223,945 +0.09(+1.90%)
Nov 18, 2016 4.716 4.749 4.673 4.709 243,439 +0.05(+1.14%)
Nov 17, 2016 4.693 4.772 4.656 4.656 284,174 -0.01(-0.21%)
Nov 16, 2016 4.643 4.689 4.613 4.666 263,671 +0.03(+0.64%)
Nov 15, 2016 4.514 4.660 4.514 4.636 503,350 +0.13(+2.79%)
Nov 14, 2016 4.477 4.524 4.477 4.510 585,858 +0.03(+0.67%)
Nov 11, 2016 4.501 4.537 4.428 4.481 431,515 -0.06(-1.39%)
Nov 10, 2016 4.673 4.673 4.487 4.544 718,799 -0.17(-3.59%)
Nov 09, 2016 4.686 4.758 4.680 4.713 406,133 -0.12(-2.47%)
Nov 08, 2016 4.719 4.899 4.696 4.832 435,351 +0.06(+1.32%)
Nov 07, 2016 4.733 4.826 4.729 4.769 369,863 +0.09(+1.84%)
Nov 04, 2016 4.656 4.693 4.593 4.683 318,460 +0.04(+0.86%)
Nov 03, 2016 4.796 4.908 4.643 4.643 316,735 -0.18(-3.78%)
Nov 02, 2016 4.927 4.927 4.760 4.826 501,115 -0.11(-2.26%)
Nov 01, 2016 4.963 4.976 4.923 4.937 247,360 -0.02(-0.33%)
Oct 31, 2016 4.950 4.993 4.924 4.953 158,977 +0.00(+0.00%)
Oct 28, 2016 4.996 4.996 4.930 4.953 246,649 -0.03(-0.53%)
Oct 27, 2016 5.075 5.088 4.970 4.979 428,945 -0.08(-1.49%)
Oct 26, 2016 5.055 5.114 5.032 5.055 187,897 -0.03(-0.64%)
Oct 25, 2016 4.970 5.097 4.970 5.088 197,036 +0.11(+2.20%)
Oct 24, 2016 4.996 5.048 4.976 4.978 224,274 -0.00(-0.10%)
Oct 21, 2016 4.993 5.029 4.979 4.983 187,866 -0.01(-0.20%)
Oct 20, 2016 4.957 5.045 4.957 4.993 202,384 +0.02(+0.33%)
Oct 19, 2016 4.891 4.993 4.891 4.976 178,065 +0.07(+1.40%)
Oct 18, 2016 4.835 4.925 4.832 4.907 316,252 +0.09(+1.77%)
Oct 17, 2016 5.025 5.041 4.796 4.822 583,170 -0.20(-3.92%)
Oct 14, 2016 5.091 5.107 4.996 5.019 328,624 -0.06(-1.10%)
Oct 13, 2016 5.104 5.104 4.947 5.075 551,842 -0.08(-1.53%)
Oct 12, 2016 5.124 5.166 5.088 5.153 211,844 -0.01(-0.25%)
Oct 11, 2016 5.179 5.201 5.117 5.166 297,574 -0.04(-0.75%)
Oct 10, 2016 5.153 5.221 5.149 5.205 141,426 +0.06(+1.13%)
Oct 07, 2016 5.186 5.198 5.140 5.147 257,255 -0.05(-0.87%)
Oct 06, 2016 5.186 5.218 5.166 5.192 95,229 +0.01(+0.25%)
Oct 05, 2016 5.182 5.215 5.169 5.179 123,454 +0.01(+0.13%)
Oct 04, 2016 5.208 5.220 5.159 5.173 267,193 -0.03(-0.62%)
Oct 03, 2016 5.137 5.228 5.101 5.205 394,445 +0.05(+1.01%)
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%)
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.