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 )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 12:37 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 (%)
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%)
Aug 03, 2020 4.139 4.194 4.121 4.168 110,874 +0.04(+0.99%)
Jul 31, 2020 4.191 4.191 4.080 4.127 135,357 +0.03(+0.71%)
Jul 30, 2020 4.069 4.139 4.028 4.098 186,676 +0.02(+0.43%)
Jul 29, 2020 4.080 4.080 3.999 4.080 101,159 +0.03(+0.86%)
Jul 28, 2020 4.074 4.074 3.975 4.045 168,337 -0.01(-0.14%)
Jul 27, 2020 4.051 4.069 3.993 4.051 73,053 +0.03(+0.72%)
Jul 24, 2020 4.045 4.078 3.987 4.022 97,958 -0.01(-0.14%)
Jul 23, 2020 4.016 4.098 3.987 4.028 165,453 -0.03(-0.72%)
Jul 22, 2020 4.109 4.109 4.028 4.057 65,685 +0.00(+0.00%)
Jul 21, 2020 3.993 4.098 3.940 4.057 215,535 +0.03(+0.87%)
Jul 20, 2020 4.057 4.063 3.888 4.022 257,283 -0.03(-0.86%)
Jul 17, 2020 4.121 4.126 4.040 4.057 160,576 -0.08(-1.97%)
Jul 16, 2020 4.081 4.162 4.075 4.139 236,621 +0.06(+1.41%)
Jul 15, 2020 4.075 4.115 4.069 4.081 188,915 -0.01(-0.28%)
Jul 14, 2020 4.075 4.173 4.062 4.092 86,572 +0.02(+0.42%)
Jul 13, 2020 4.035 4.237 4.035 4.075 138,950 +0.05(+1.29%)
Jul 10, 2020 3.971 4.037 3.971 4.023 100,970 +0.01(+0.29%)
Jul 09, 2020 4.092 4.094 4.006 4.012 94,308 -0.07(-1.69%)
Jul 08, 2020 4.058 4.121 4.052 4.081 50,438 +0.02(+0.57%)
Jul 07, 2020 4.173 4.173 4.012 4.058 153,211 -0.10(-2.36%)
Jul 06, 2020 4.173 4.185 4.098 4.156 114,943 +0.05(+1.26%)
Jul 02, 2020 4.046 4.110 3.994 4.104 200,553 +0.10(+2.59%)
Jul 01, 2020 4.000 4.075 3.897 4.000 224,956 -0.06(-1.56%)
Jun 30, 2020 3.960 4.081 3.891 4.064 179,522 +0.05(+1.29%)
Jun 29, 2020 3.925 4.075 3.925 4.012 109,568 +0.07(+1.75%)
Jun 26, 2020 4.081 4.081 3.827 3.943 255,375 -0.12(-2.84%)
Jun 25, 2020 4.052 4.097 4.046 4.058 58,694 +0.01(+0.28%)
Jun 24, 2020 4.162 4.185 3.977 4.046 259,523 -0.10(-2.50%)
Jun 23, 2020 4.121 4.219 4.098 4.150 90,233 +0.05(+1.12%)
Jun 22, 2020 4.127 4.234 4.104 4.104 98,985 -0.01(-0.28%)
Jun 19, 2020 4.156 4.173 4.110 4.116 87,091 -0.02(-0.56%)
Jun 18, 2020 4.127 4.190 4.086 4.139 73,526 +0.03(+0.84%)
Jun 17, 2020 4.277 4.375 4.058 4.104 194,245 -0.10(-2.33%)
Jun 16, 2020 4.214 4.260 4.133 4.202 121,674 +0.08(+1.96%)
Jun 15, 2020 4.133 4.156 4.075 4.121 118,090 -0.08(-1.92%)
Jun 12, 2020 4.288 4.323 4.179 4.202 78,416 +0.07(+1.67%)
Jun 11, 2020 4.401 4.461 4.070 4.133 336,829 -0.40(-8.80%)
Jun 10, 2020 4.492 4.572 4.492 4.532 205,695 -0.01(-0.25%)
Jun 09, 2020 4.361 4.549 4.190 4.543 271,046 +0.04(+0.89%)
Jun 08, 2020 4.509 4.606 4.469 4.503 235,314 -0.04(-0.88%)
Jun 05, 2020 4.560 4.640 4.503 4.543 214,193 +0.07(+1.53%)
Jun 04, 2020 4.446 4.543 4.430 4.475 159,652 +0.03(+0.64%)
Jun 03, 2020 4.389 4.446 4.349 4.446 127,682 +0.13(+3.04%)
Jun 02, 2020 4.184 4.401 4.184 4.315 170,032 +0.15(+3.56%)
Jun 01, 2020 4.042 4.190 4.030 4.167 144,035 +0.05(+1.25%)
May 29, 2020 3.922 4.160 3.922 4.116 147,707 +0.15(+3.74%)
May 28, 2020 4.025 4.110 3.922 3.968 192,533 -0.11(-2.79%)
May 27, 2020 3.985 4.101 3.985 4.082 193,349 +0.09(+2.29%)
May 26, 2020 3.882 4.002 3.876 3.990 350,054 +0.19(+4.95%)
May 22, 2020 3.694 3.819 3.648 3.802 146,654 +0.10(+2.77%)
May 21, 2020 3.677 3.768 3.603 3.700 156,133 +0.03(+0.93%)
May 20, 2020 3.563 3.677 3.529 3.665 114,724 +0.11(+3.04%)
May 19, 2020 3.563 3.665 3.529 3.557 141,006 +0.01(+0.32%)
May 18, 2020 3.460 3.677 3.460 3.546 429,125 +0.18(+5.42%)
May 15, 2020 3.477 3.494 3.301 3.363 405,932 -0.18(-5.14%)
May 14, 2020 3.472 3.557 3.286 3.546 306,117 +0.04(+1.14%)
May 13, 2020 3.500 3.523 3.421 3.506 173,644 +0.02(+0.48%)
May 12, 2020 3.495 3.613 3.444 3.489 261,329 +0.01(+0.16%)
May 11, 2020 3.444 3.562 3.444 3.483 272,470 -0.05(-1.43%)
May 08, 2020 3.489 3.556 3.466 3.534 111,599 +0.08(+2.45%)
May 07, 2020 3.416 3.528 3.388 3.450 349,607 +0.05(+1.49%)
May 06, 2020 3.483 3.500 3.356 3.399 240,596 -0.08(-2.42%)
May 05, 2020 3.506 3.601 3.438 3.483 366,175 -0.03(-0.80%)
May 04, 2020 3.320 3.511 3.264 3.511 315,503 +0.08(+2.30%)
May 01, 2020 3.303 3.568 3.292 3.433 316,850 +0.05(+1.33%)
Apr 30, 2020 3.404 3.630 3.331 3.388 556,765 +0.05(+1.35%)
Apr 29, 2020 3.224 3.455 3.219 3.343 401,552 +0.16(+5.13%)
Apr 28, 2020 3.174 3.219 3.129 3.179 274,009 -0.01(-0.35%)
Apr 27, 2020 3.264 3.326 2.999 3.191 747,025 -0.09(-2.74%)
Apr 24, 2020 3.421 3.489 3.219 3.281 533,652 -0.20(-5.66%)
Apr 23, 2020 3.562 3.596 3.382 3.478 792,880 -0.44(-11.21%)
Apr 22, 2020 3.917 3.995 3.877 3.917 294,036 -0.03(-0.85%)
Apr 21, 2020 4.085 4.085 3.860 3.950 364,387 -0.22(-5.26%)
Apr 20, 2020 4.164 4.260 4.108 4.170 288,947 -0.10(-2.24%)
Apr 17, 2020 4.350 4.468 4.147 4.265 526,011 -0.08(-1.94%)
Apr 16, 2020 4.163 4.333 4.163 4.350 755,361 +0.16(+3.81%)
Apr 15, 2020 4.240 4.322 4.147 4.190 366,218 -0.25(-5.58%)
Apr 14, 2020 4.361 4.493 4.328 4.438 414,933 +0.23(+5.36%)
Apr 13, 2020 4.168 4.259 4.053 4.212 314,169 +0.04(+1.06%)
Apr 09, 2020 3.948 4.267 3.933 4.168 518,510 +0.22(+5.58%)
Apr 08, 2020 3.744 3.997 3.441 3.948 517,367 +0.23(+6.07%)
Apr 07, 2020 3.799 4.119 3.689 3.722 504,607 +0.11(+3.05%)
Apr 06, 2020 3.414 3.673 3.375 3.612 184,747 +0.30(+8.97%)
Apr 03, 2020 3.469 3.684 3.315 3.315 236,643 -0.21(-5.94%)
Apr 02, 2020 3.474 3.695 3.397 3.524 229,673 +0.04(+1.27%)
Apr 01, 2020 3.920 3.959 3.381 3.480 618,928 -0.61(-14.94%)
Mar 31, 2020 4.102 4.185 4.019 4.091 292,706 -0.11(-2.62%)
Mar 30, 2020 4.218 4.311 4.117 4.201 236,676 -0.12(-2.80%)
Mar 27, 2020 4.339 4.399 4.014 4.322 243,000 -0.17(-3.80%)
Mar 26, 2020 4.223 4.746 4.135 4.493 523,341 +0.48(+12.09%)
Mar 25, 2020 3.436 4.086 3.436 4.008 333,806 +0.59(+17.23%)
Mar 24, 2020 3.304 3.579 3.271 3.419 269,005 +0.34(+10.89%)
Mar 23, 2020 3.491 3.618 3.034 3.083 440,613 -0.57(-15.54%)
Mar 20, 2020 3.469 4.031 3.428 3.651 482,550 +0.40(+12.37%)
Mar 19, 2020 2.682 3.524 1.905 3.249 838,631 +0.54(+19.92%)
Mar 18, 2020 3.397 3.502 2.670 2.709 1,036,202 -0.96(-26.24%)
Mar 17, 2020 3.507 3.739 3.315 3.673 380,430 +0.17(+4.71%)
Mar 16, 2020 3.496 3.838 3.491 3.507 562,567 -0.75(-17.70%)
Mar 13, 2020 4.377 4.421 4.201 4.262 475,830 +0.06(+1.44%)
Mar 12, 2020 5.036 5.036 3.508 4.201 1,386,253 -1.33(-23.98%)
Mar 11, 2020 5.968 6.038 5.451 5.526 510,090 -0.63(-10.24%)
Mar 10, 2020 6.006 6.156 5.882 6.156 198,011 +0.28(+4.77%)
Mar 09, 2020 6.124 6.140 5.397 5.876 502,161 -0.66(-10.06%)
Mar 06, 2020 6.517 6.647 6.410 6.533 286,846 -0.17(-2.57%)
Mar 05, 2020 6.770 6.813 6.625 6.706 245,022 -0.16(-2.28%)
Mar 04, 2020 6.738 6.889 6.647 6.862 219,232 +0.27(+4.17%)
Mar 03, 2020 6.711 6.797 6.582 6.587 380,482 -0.05(-0.81%)
Mar 02, 2020 6.059 6.641 6.059 6.641 535,856 +0.60(+9.99%)
Feb 28, 2020 6.124 6.199 5.677 6.038 1,089,088 -0.33(-5.16%)
Feb 27, 2020 6.717 6.717 6.199 6.366 739,852 -0.43(-6.34%)
Feb 26, 2020 6.733 6.954 6.684 6.797 336,835 +0.01(+0.16%)
Feb 25, 2020 7.024 7.050 6.733 6.787 477,685 -0.19(-2.78%)
Feb 24, 2020 7.056 7.083 6.943 6.980 614,040 -0.19(-2.70%)
Feb 21, 2020 7.191 7.199 7.110 7.174 156,697 -0.02(-0.22%)
Feb 20, 2020 7.083 7.196 7.083 7.191 137,075 +0.11(+1.60%)
Feb 19, 2020 7.115 7.158 7.073 7.077 149,395 -0.03(-0.45%)
Feb 18, 2020 7.191 7.201 7.104 7.110 259,433 -0.10(-1.35%)
Feb 14, 2020 7.088 7.207 7.088 7.207 217,409 +0.13(+1.90%)
Feb 13, 2020 7.261 7.314 7.072 7.072 444,457 -0.25(-3.46%)
Feb 12, 2020 7.272 7.327 7.262 7.325 417,496 +0.04(+0.51%)
Feb 11, 2020 7.261 7.294 7.245 7.288 245,045 +0.02(+0.29%)
Feb 10, 2020 7.283 7.293 7.219 7.267 230,003 -0.01(-0.07%)
Feb 07, 2020 7.240 7.283 7.203 7.272 167,115 +0.00(+0.00%)
Feb 06, 2020 7.235 7.288 7.182 7.272 274,840 +0.14(+1.94%)
Feb 05, 2020 7.096 7.134 7.075 7.134 203,437 +0.06(+0.83%)
Feb 04, 2020 7.065 7.091 7.033 7.075 287,430 +0.16(+2.31%)
Feb 03, 2020 6.873 6.974 6.873 6.916 230,324 +0.05(+0.70%)
Jan 31, 2020 6.947 6.958 6.846 6.868 372,204 -0.08(-1.15%)
Jan 30, 2020 6.937 6.977 6.926 6.947 251,540 -0.06(-0.91%)
Jan 29, 2020 6.926 7.022 6.926 7.011 235,844 +0.08(+1.15%)
Jan 28, 2020 6.932 6.990 6.900 6.932 266,297 +0.04(+0.62%)
Jan 27, 2020 6.878 6.934 6.809 6.889 598,927 -0.10(-1.45%)
Jan 24, 2020 6.969 6.990 6.963 6.990 305,094 +0.03(+0.38%)
Jan 23, 2020 7.054 7.118 6.900 6.963 1,174,220 -0.26(-3.54%)
Jan 22, 2020 7.219 7.261 7.208 7.219 230,858 +0.02(+0.22%)
Jan 21, 2020 7.293 7.315 7.187 7.203 346,388 -0.09(-1.24%)
Jan 17, 2020 7.309 7.330 7.277 7.293 238,737 -0.06(-0.80%)
Jan 16, 2020 7.506 7.522 7.293 7.352 380,169 -0.13(-1.70%)
Jan 15, 2020 7.453 7.495 7.437 7.479 332,020 +0.03(+0.35%)
Jan 14, 2020 7.401 7.453 7.380 7.453 208,591 +0.07(+1.00%)
Jan 13, 2020 7.343 7.380 7.322 7.379 237,155 +0.04(+0.49%)
Jan 10, 2020 7.301 7.353 7.290 7.343 239,699 +0.02(+0.22%)
Jan 09, 2020 7.327 7.327 7.290 7.327 202,828 +0.01(+0.14%)
Jan 08, 2020 7.301 7.317 7.275 7.317 203,913 +0.02(+0.22%)
Jan 07, 2020 7.206 7.301 7.196 7.301 170,142 +0.09(+1.31%)
Jan 06, 2020 7.233 7.275 7.175 7.206 246,210 -0.03(-0.36%)
Jan 03, 2020 7.233 7.275 7.191 7.233 248,457 -0.02(-0.22%)
Jan 02, 2020 7.233 7.254 7.196 7.248 146,210 +0.01(+0.15%)
Dec 31, 2019 7.143 7.243 7.143 7.238 203,525 +0.09(+1.25%)
Dec 30, 2019 7.117 7.164 7.117 7.149 179,016 +0.05(+0.67%)
Dec 27, 2019 7.138 7.170 7.096 7.101 184,105 -0.05(-0.66%)
Dec 26, 2019 7.138 7.170 7.091 7.149 158,759 +0.05(+0.67%)
Dec 24, 2019 7.059 7.138 7.054 7.101 87,769 +0.05(+0.67%)
Dec 23, 2019 7.038 7.112 7.038 7.054 128,264 +0.02(+0.22%)
Dec 20, 2019 7.001 7.038 6.980 7.038 71,205 +0.04(+0.53%)
Dec 19, 2019 6.970 7.028 6.928 7.001 183,675 +0.03(+0.45%)
Dec 18, 2019 6.938 7.001 6.938 6.970 204,416 -0.01(-0.15%)
Dec 17, 2019 6.986 7.086 6.965 6.980 245,883 -0.01(-0.08%)
Dec 16, 2019 6.949 6.988 6.881 6.986 162,386 +0.03(+0.38%)
Dec 13, 2019 6.959 7.017 6.933 6.959 142,220 -0.03(-0.41%)
Dec 12, 2019 7.054 7.067 6.959 6.988 165,917 -0.05(-0.71%)
Dec 11, 2019 7.028 7.043 6.929 7.038 390,229 +0.04(+0.59%)
Dec 10, 2019 7.090 7.090 6.969 6.997 264,737 -0.04(-0.59%)
Dec 09, 2019 6.992 7.074 6.992 7.038 119,755 +0.04(+0.59%)
Dec 06, 2019 7.007 7.033 6.976 6.997 113,452 -0.01(-0.07%)
Dec 05, 2019 6.940 7.028 6.909 7.002 100,957 +0.10(+1.50%)
Dec 04, 2019 6.862 7.007 6.862 6.898 165,788 -0.02(-0.22%)
Dec 03, 2019 6.805 6.950 6.805 6.914 166,593 +0.10(+1.52%)
Dec 02, 2019 6.815 6.862 6.774 6.810 149,718 -0.02(-0.30%)
Nov 29, 2019 6.857 6.872 6.821 6.831 88,755 -0.03(-0.45%)
Nov 27, 2019 6.893 6.903 6.852 6.862 64,251 -0.01(-0.08%)
Nov 26, 2019 6.867 6.903 6.857 6.867 133,709 +0.01(+0.08%)
Nov 25, 2019 6.909 6.939 6.841 6.862 233,368 -0.06(-0.82%)
Nov 22, 2019 6.815 6.957 6.805 6.919 167,670 +0.10(+1.52%)
Nov 21, 2019 6.795 6.862 6.784 6.815 157,590 +0.03(+0.46%)
Nov 20, 2019 6.810 6.852 6.753 6.784 200,966 -0.08(-1.13%)
Nov 19, 2019 6.841 6.905 6.802 6.862 157,140 +0.02(+0.30%)
Nov 18, 2019 6.883 6.903 6.810 6.841 244,626 -0.07(-0.98%)
Nov 15, 2019 6.878 6.940 6.867 6.909 160,338 -0.04(-0.60%)
Nov 14, 2019 6.924 6.960 6.919 6.950 141,801 +0.03(+0.37%)
Nov 13, 2019 6.903 6.960 6.898 6.924 162,365 +0.01(+0.15%)
Nov 12, 2019 6.945 6.945 6.878 6.914 152,747 -0.03(-0.37%)
Nov 11, 2019 6.986 6.986 6.883 6.940 170,160 -0.02(-0.30%)
Nov 08, 2019 6.909 6.966 6.909 6.960 65,022 +0.04(+0.64%)
Nov 07, 2019 6.976 7.004 6.878 6.916 201,520 -0.08(-1.15%)
Nov 06, 2019 7.084 7.084 6.920 6.997 274,339 -0.09(-1.30%)
Nov 05, 2019 7.038 7.109 7.027 7.089 159,951 +0.05(+0.73%)
Nov 04, 2019 7.058 7.074 6.981 7.038 323,729 +0.01(+0.15%)
Nov 01, 2019 6.961 7.033 6.936 7.027 209,400 +0.09(+1.25%)
Oct 31, 2019 6.935 6.951 6.905 6.941 170,019 +0.05(+0.67%)
Oct 30, 2019 6.818 6.900 6.797 6.894 162,558 +0.05(+0.67%)
Oct 29, 2019 6.859 6.863 6.782 6.848 113,791 +0.04(+0.58%)
Oct 28, 2019 6.756 6.848 6.756 6.809 73,978 +0.05(+0.78%)
Oct 25, 2019 6.874 6.925 6.741 6.756 484,299 -0.16(-2.37%)
Oct 24, 2019 6.802 6.925 6.782 6.920 426,826 +0.29(+4.32%)
Oct 23, 2019 6.675 6.726 6.603 6.634 263,017 -0.03(-0.46%)
Oct 22, 2019 6.864 6.869 6.634 6.664 359,769 -0.19(-2.76%)
Oct 21, 2019 6.874 6.900 6.777 6.854 260,307 +0.02(+0.22%)
Oct 18, 2019 6.802 6.884 6.792 6.838 118,484 +0.01(+0.07%)
Oct 17, 2019 6.762 6.889 6.762 6.833 226,886 +0.07(+1.04%)
Oct 16, 2019 6.823 6.868 6.757 6.762 276,601 +0.01(+0.15%)
Oct 15, 2019 6.732 6.848 6.732 6.752 270,534 +0.02(+0.22%)
Oct 14, 2019 6.778 6.778 6.692 6.737 111,781 -0.01(-0.07%)
Oct 11, 2019 6.662 6.793 6.662 6.742 185,272 +0.07(+1.06%)
Oct 10, 2019 6.596 6.697 6.596 6.672 89,093 +0.04(+0.61%)
Oct 09, 2019 6.641 6.727 6.576 6.631 208,016 +0.05(+0.69%)
Oct 08, 2019 6.535 6.712 6.535 6.586 238,607 +0.03(+0.38%)
Oct 07, 2019 6.621 6.682 6.561 6.561 186,382 -0.12(-1.81%)
Oct 04, 2019 6.646 6.684 6.621 6.682 100,067 +0.10(+1.53%)
Oct 03, 2019 6.551 6.591 6.480 6.581 126,478 +0.03(+0.46%)
Oct 02, 2019 6.641 6.687 6.460 6.551 286,166 -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.