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%)
Official Closing Price Updated: 4:10 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 29, 2019 6.128 6.146 6.081 6.081 167,476 -0.04(-0.61%)
Mar 28, 2019 6.142 6.143 6.104 6.118 184,474 -0.02(-0.30%)
Mar 27, 2019 6.146 6.156 6.109 6.137 134,819 -0.00(-0.08%)
Mar 26, 2019 6.128 6.142 6.080 6.142 139,185 +0.08(+1.39%)
Mar 25, 2019 6.062 6.086 6.020 6.058 129,323 -0.00(-0.08%)
Mar 22, 2019 6.156 6.177 6.058 6.062 332,379 -0.09(-1.52%)
Mar 21, 2019 6.095 6.179 6.095 6.156 191,519 +0.07(+1.15%)
Mar 20, 2019 6.095 6.128 6.062 6.086 232,918 +0.01(+0.23%)
Mar 19, 2019 6.081 6.090 6.044 6.072 98,620 +0.03(+0.46%)
Mar 18, 2019 6.137 6.156 6.044 6.044 207,801 -0.09(-1.41%)
Mar 15, 2019 6.179 6.202 6.123 6.130 233,737 -0.00(-0.04%)
Mar 14, 2019 6.169 6.192 6.128 6.132 262,378 -0.02(-0.37%)
Mar 13, 2019 6.165 6.174 6.123 6.155 311,261 +0.00(+0.00%)
Mar 12, 2019 6.160 6.174 6.137 6.155 234,817 +0.06(+0.90%)
Mar 11, 2019 6.050 6.128 6.050 6.100 283,481 +0.11(+1.84%)
Mar 08, 2019 5.888 5.990 5.852 5.990 316,713 +0.02(+0.31%)
Mar 07, 2019 6.072 6.072 5.944 5.971 464,966 -0.14(-2.33%)
Mar 06, 2019 6.229 6.266 6.100 6.114 417,326 -0.12(-1.99%)
Mar 05, 2019 6.234 6.266 6.233 6.238 226,001 -0.01(-0.22%)
Mar 04, 2019 6.257 6.280 6.234 6.252 184,402 +0.00(+0.00%)
Mar 01, 2019 6.289 6.305 6.247 6.252 233,459 -0.00(-0.07%)
Feb 28, 2019 6.289 6.326 6.242 6.257 304,861 -0.02(-0.29%)
Feb 27, 2019 6.238 6.289 6.233 6.275 149,615 +0.03(+0.44%)
Feb 26, 2019 6.234 6.263 6.188 6.247 218,588 +0.01(+0.22%)
Feb 25, 2019 6.257 6.284 6.215 6.234 306,190 +0.01(+0.22%)
Feb 22, 2019 6.206 6.229 6.169 6.220 296,932 +0.06(+0.97%)
Feb 21, 2019 6.137 6.192 6.109 6.160 163,273 +0.03(+0.45%)
Feb 20, 2019 6.160 6.188 6.114 6.132 194,892 +0.01(+0.15%)
Feb 19, 2019 6.109 6.163 6.072 6.123 368,419 -0.01(-0.15%)
Feb 15, 2019 6.174 6.197 6.128 6.132 141,292 -0.04(-0.60%)
Feb 14, 2019 6.160 6.211 6.128 6.169 325,047 -0.05(-0.74%)
Feb 13, 2019 6.142 6.265 6.142 6.215 433,354 +0.08(+1.33%)
Feb 12, 2019 6.129 6.226 6.092 6.133 282,998 +0.04(+0.60%)
Feb 11, 2019 6.047 6.129 6.002 6.097 315,611 +0.07(+1.13%)
Feb 08, 2019 5.952 6.056 5.938 6.029 304,192 +0.00(+0.00%)
Feb 07, 2019 6.061 6.088 5.855 6.029 461,370 -0.05(-0.75%)
Feb 06, 2019 6.079 6.174 6.036 6.074 435,669 +0.05(+0.75%)
Feb 05, 2019 5.956 6.062 5.956 6.029 360,002 +0.09(+1.53%)
Feb 04, 2019 5.843 5.943 5.843 5.938 297,564 +0.10(+1.71%)
Feb 01, 2019 5.861 5.911 5.807 5.838 390,317 -0.02(-0.31%)
Jan 31, 2019 5.884 5.911 5.829 5.856 294,051 +0.02(+0.31%)
Jan 30, 2019 5.766 5.852 5.711 5.838 182,612 +0.08(+1.42%)
Jan 29, 2019 5.720 5.757 5.679 5.757 123,110 +0.03(+0.48%)
Jan 28, 2019 5.661 5.729 5.652 5.729 148,983 +0.06(+1.12%)
Jan 25, 2019 5.616 5.675 5.584 5.666 204,630 +0.06(+1.05%)
Jan 24, 2019 5.670 5.738 5.589 5.607 471,879 +0.00(+0.00%)
Jan 23, 2019 5.643 5.675 5.607 5.607 165,305 +0.01(+0.16%)
Jan 22, 2019 5.620 5.624 5.583 5.598 140,915 -0.03(-0.48%)
Jan 18, 2019 5.539 5.629 5.539 5.625 167,404 +0.10(+1.81%)
Jan 17, 2019 5.548 5.607 5.525 5.525 239,578 -0.10(-1.78%)
Jan 16, 2019 5.540 5.625 5.534 5.625 375,429 +0.09(+1.70%)
Jan 15, 2019 5.504 5.549 5.459 5.531 329,861 +0.08(+1.39%)
Jan 14, 2019 5.343 5.477 5.304 5.455 288,097 +0.11(+2.09%)
Jan 11, 2019 5.280 5.347 5.267 5.343 219,447 +0.08(+1.44%)
Jan 10, 2019 5.204 5.330 5.168 5.267 269,517 +0.05(+0.94%)
Jan 09, 2019 5.321 5.321 5.218 5.218 194,847 -0.04(-0.77%)
Jan 08, 2019 5.330 5.361 5.204 5.258 335,595 -0.07(-1.26%)
Jan 07, 2019 5.168 5.365 5.151 5.325 272,668 +0.20(+3.93%)
Jan 04, 2019 5.012 5.137 4.998 5.124 191,513 +0.15(+3.06%)
Jan 03, 2019 4.989 5.016 4.945 4.972 159,537 -0.04(-0.89%)
Jan 02, 2019 4.882 5.057 4.882 5.016 200,295 +0.03(+0.54%)
Dec 31, 2018 5.124 5.218 4.976 4.989 432,413 -0.13(-2.62%)
Dec 28, 2018 4.972 5.254 4.945 5.124 398,893 +0.16(+3.15%)
Dec 27, 2018 4.770 4.976 4.725 4.967 378,830 +0.20(+4.13%)
Dec 26, 2018 4.690 4.793 4.596 4.770 465,838 +0.08(+1.72%)
Dec 24, 2018 4.654 4.725 4.502 4.690 358,221 -0.06(-1.23%)
Dec 21, 2018 4.600 4.855 4.600 4.748 368,948 +0.01(+0.19%)
Dec 20, 2018 4.878 4.931 4.564 4.739 464,861 -0.15(-3.02%)
Dec 19, 2018 4.896 4.950 4.852 4.887 226,227 +0.00(+0.00%)
Dec 18, 2018 4.828 4.967 4.828 4.887 305,952 +0.10(+2.06%)
Dec 17, 2018 5.034 5.052 4.779 4.788 537,898 -0.26(-5.18%)
Dec 14, 2018 5.097 5.151 5.042 5.050 254,085 -0.09(-1.70%)
Dec 13, 2018 5.168 5.232 5.124 5.137 242,017 -0.06(-1.20%)
Dec 12, 2018 5.134 5.231 5.134 5.200 210,322 +0.05(+1.03%)
Dec 11, 2018 5.235 5.301 5.147 5.147 217,459 -0.08(-1.60%)
Dec 10, 2018 5.222 5.231 5.178 5.231 136,320 +0.01(+0.17%)
Dec 07, 2018 5.165 5.226 5.165 5.222 122,316 +0.04(+0.85%)
Dec 06, 2018 5.288 5.301 5.076 5.178 1,039,958 -0.17(-3.21%)
Dec 04, 2018 5.389 5.398 5.350 5.350 222,846 -0.01(-0.25%)
Dec 03, 2018 5.350 5.420 5.345 5.363 219,331 +0.05(+1.00%)
Nov 30, 2018 5.341 5.387 5.310 5.310 278,671 -0.01(-0.25%)
Nov 29, 2018 5.389 5.421 5.306 5.323 294,452 -0.04(-0.74%)
Nov 28, 2018 5.270 5.403 5.270 5.363 303,859 +0.10(+1.84%)
Nov 27, 2018 5.310 5.310 5.253 5.266 209,859 -0.05(-0.99%)
Nov 26, 2018 5.319 5.336 5.266 5.319 185,879 +0.08(+1.51%)
Nov 23, 2018 5.244 5.275 5.226 5.239 35,628 -0.00(-0.08%)
Nov 21, 2018 5.244 5.244 5.244 0 +0.06(+1.10%)
Nov 20, 2018 5.323 5.358 5.173 5.187 416,832 -0.21(-3.84%)
Nov 19, 2018 5.517 5.517 5.341 5.394 325,322 -0.14(-2.47%)
Nov 16, 2018 5.544 5.561 5.455 5.530 177,233 -0.02(-0.32%)
Nov 15, 2018 5.504 5.561 5.495 5.548 274,686 -0.03(-0.47%)
Nov 14, 2018 5.605 5.618 5.540 5.574 181,649 +0.01(+0.16%)
Nov 13, 2018 5.531 5.587 5.531 5.566 213,006 +0.02(+0.31%)
Nov 12, 2018 5.566 5.596 5.492 5.548 288,807 -0.08(-1.47%)
Nov 09, 2018 5.622 5.648 5.587 5.631 177,223 -0.02(-0.38%)
Nov 08, 2018 5.648 5.674 5.631 5.653 264,459 +0.03(+0.46%)
Nov 07, 2018 5.531 5.648 5.529 5.627 304,391 +0.12(+2.20%)
Nov 06, 2018 5.479 5.509 5.461 5.506 118,668 +0.03(+0.49%)
Nov 05, 2018 5.457 5.487 5.448 5.479 163,823 +0.03(+0.64%)
Nov 02, 2018 5.418 5.496 5.409 5.444 166,636 +0.01(+0.24%)
Nov 01, 2018 5.305 5.437 5.305 5.431 215,273 +0.11(+2.04%)
Oct 31, 2018 5.344 5.360 5.314 5.322 146,651 +0.03(+0.49%)
Oct 30, 2018 5.296 5.331 5.262 5.296 222,636 +0.00(+0.00%)
Oct 29, 2018 5.327 5.338 5.270 5.296 156,244 -0.01(-0.16%)
Oct 26, 2018 5.309 5.338 5.275 5.305 276,192 -0.05(-0.89%)
Oct 25, 2018 5.340 5.385 5.309 5.353 330,199 +0.04(+0.82%)
Oct 24, 2018 5.379 5.388 5.296 5.309 246,030 -0.04(-0.73%)
Oct 23, 2018 5.344 5.370 5.296 5.348 229,117 -0.03(-0.49%)
Oct 22, 2018 5.409 5.422 5.354 5.375 215,991 -0.03(-0.64%)
Oct 19, 2018 5.327 5.409 5.327 5.409 147,993 +0.07(+1.22%)
Oct 18, 2018 5.301 5.383 5.288 5.344 208,302 +0.04(+0.70%)
Oct 17, 2018 5.348 5.353 5.296 5.307 117,816 -0.03(-0.61%)
Oct 16, 2018 5.253 5.353 5.253 5.340 221,580 +0.09(+1.65%)
Oct 15, 2018 5.262 5.262 5.153 5.253 380,036 +0.01(+0.17%)
Oct 12, 2018 5.309 5.348 5.231 5.244 236,835 -0.03(-0.49%)
Oct 11, 2018 5.287 5.309 5.232 5.270 453,344 -0.05(-0.97%)
Oct 10, 2018 5.437 5.459 5.322 5.322 358,071 -0.12(-2.13%)
Oct 09, 2018 5.480 5.509 5.416 5.437 195,355 -0.05(-0.86%)
Oct 08, 2018 5.416 5.506 5.416 5.484 215,926 +0.05(+0.87%)
Oct 05, 2018 5.437 5.506 5.429 5.437 216,991 +0.01(+0.24%)
Oct 04, 2018 5.587 5.591 5.420 5.424 433,077 -0.17(-3.06%)
Oct 03, 2018 5.720 5.720 5.591 5.596 249,475 -0.09(-1.66%)
Oct 02, 2018 5.630 5.728 5.630 5.690 252,985 +0.04(+0.68%)
Oct 01, 2018 5.566 5.656 5.566 5.651 158,927 +0.07(+1.30%)
Sep 28, 2018 5.540 5.600 5.527 5.578 367,881 +0.03(+0.54%)
Sep 27, 2018 5.600 5.607 5.544 5.549 196,876 -0.02(-0.38%)
Sep 26, 2018 5.630 5.651 5.570 5.570 303,639 -0.06(-1.06%)
Sep 25, 2018 5.596 5.630 5.549 5.630 195,624 +0.05(+0.92%)
Sep 24, 2018 5.608 5.617 5.570 5.578 134,527 -0.06(-0.99%)
Sep 21, 2018 5.660 5.664 5.604 5.634 160,700 +0.00(+0.08%)
Sep 20, 2018 5.510 5.630 5.508 5.630 233,452 +0.15(+2.81%)
Sep 19, 2018 5.407 5.497 5.382 5.476 354,745 +0.07(+1.35%)
Sep 18, 2018 5.690 5.707 5.322 5.403 1,137,126 -0.31(-5.47%)
Sep 17, 2018 5.780 5.793 5.698 5.715 193,676 -0.08(-1.33%)
Sep 14, 2018 5.767 5.797 5.724 5.793 163,035 +0.02(+0.37%)
Sep 13, 2018 5.712 5.788 5.712 5.771 246,503 +0.08(+1.34%)
Sep 12, 2018 5.661 5.704 5.636 5.695 344,293 +0.02(+0.30%)
Sep 11, 2018 5.615 5.678 5.615 5.678 230,744 +0.03(+0.45%)
Sep 10, 2018 5.632 5.666 5.606 5.653 228,611 +0.02(+0.30%)
Sep 07, 2018 5.623 5.666 5.606 5.636 248,529 -0.03(-0.45%)
Sep 06, 2018 5.632 5.666 5.606 5.661 232,460 +0.04(+0.68%)
Sep 05, 2018 5.611 5.636 5.581 5.623 293,326 +0.00(+0.08%)
Sep 04, 2018 5.653 5.657 5.589 5.619 301,932 -0.05(-0.82%)
Aug 31, 2018 5.666 5.666 5.666 0 -0.04(-0.74%)
Aug 30, 2018 5.733 5.746 5.704 5.708 255,564 -0.05(-0.88%)
Aug 29, 2018 5.788 5.788 5.758 5.758 157,522 -0.03(-0.51%)
Aug 28, 2018 5.796 5.796 5.758 5.788 117,542 +0.03(+0.44%)
Aug 27, 2018 5.775 5.801 5.742 5.763 167,395 +0.02(+0.29%)
Aug 24, 2018 5.716 5.750 5.716 5.746 118,347 +0.05(+0.82%)
Aug 23, 2018 5.729 5.739 5.699 5.699 141,590 -0.03(-0.52%)
Aug 22, 2018 5.729 5.742 5.712 5.729 150,829 +0.03(+0.44%)
Aug 21, 2018 5.712 5.737 5.704 5.704 135,988 +0.01(+0.15%)
Aug 20, 2018 5.687 5.718 5.687 5.695 136,961 +0.01(+0.15%)
Aug 17, 2018 5.640 5.699 5.640 5.687 206,871 +0.01(+0.15%)
Aug 16, 2018 5.678 5.728 5.653 5.678 449,391 +0.05(+0.93%)
Aug 15, 2018 5.607 5.637 5.549 5.626 364,457 -0.05(-0.92%)
Aug 14, 2018 5.586 5.720 5.586 5.678 344,241 +0.07(+1.19%)
Aug 13, 2018 5.749 5.782 5.595 5.612 627,543 -0.22(-3.72%)
Aug 10, 2018 5.887 5.887 5.795 5.828 402,493 -0.11(-1.83%)
Aug 09, 2018 5.983 5.991 5.937 5.937 193,467 -0.04(-0.75%)
Aug 08, 2018 5.953 5.991 5.941 5.981 175,808 +0.03(+0.54%)
Aug 07, 2018 5.933 5.962 5.912 5.949 290,346 +0.05(+0.92%)
Aug 06, 2018 5.891 5.920 5.878 5.895 160,800 +0.02(+0.35%)
Aug 03, 2018 5.857 5.874 5.853 5.874 167,425 +0.02(+0.28%)
Aug 02, 2018 5.832 5.870 5.832 5.857 110,107 +0.00(+0.00%)
Aug 01, 2018 5.841 5.870 5.823 5.857 150,145 +0.03(+0.43%)
Jul 31, 2018 5.816 5.837 5.807 5.832 104,386 +0.02(+0.29%)
Jul 30, 2018 5.803 5.816 5.778 5.816 101,378 +0.04(+0.72%)
Jul 27, 2018 5.787 5.837 5.766 5.774 212,040 -0.00(-0.07%)
Jul 26, 2018 5.762 5.803 5.745 5.778 179,054 +0.00(+0.07%)
Jul 25, 2018 5.670 5.787 5.649 5.774 286,283 +0.10(+1.76%)
Jul 24, 2018 5.657 5.674 5.641 5.674 153,407 +0.04(+0.67%)
Jul 23, 2018 5.666 5.674 5.628 5.637 159,656 -0.01(-0.15%)
Jul 20, 2018 5.603 5.649 5.603 5.645 202,126 +0.07(+1.27%)
Jul 19, 2018 5.566 5.607 5.566 5.574 186,420 -0.01(-0.22%)
Jul 18, 2018 5.591 5.616 5.578 5.586 217,530 -0.05(-0.89%)
Jul 17, 2018 5.649 5.649 5.574 5.637 226,804 +0.02(+0.30%)
Jul 16, 2018 5.637 5.645 5.612 5.620 141,779 -0.03(-0.44%)
Jul 13, 2018 5.649 5.666 5.641 5.645 185,110 -0.00(-0.07%)
Jul 12, 2018 5.653 5.672 5.628 5.649 174,056 +0.02(+0.29%)
Jul 11, 2018 5.645 5.661 5.616 5.633 208,963 -0.04(-0.73%)
Jul 10, 2018 5.641 5.682 5.628 5.674 230,748 +0.05(+0.88%)
Jul 09, 2018 5.633 5.645 5.633 5.624 228,047 +0.04(+0.74%)
Jul 06, 2018 5.563 5.612 5.547 5.583 205,259 +0.07(+1.19%)
Jul 05, 2018 5.443 5.542 5.443 5.517 376,165 +0.08(+1.44%)
Jul 03, 2018 5.439 5.439 5.439 0 +0.04(+0.76%)
Jul 02, 2018 5.390 5.454 5.377 5.398 194,185 -0.02(-0.38%)
Jun 29, 2018 5.427 5.452 5.394 5.419 205,113 +0.00(+0.08%)
Jun 28, 2018 5.419 5.472 5.410 5.415 164,535 -0.01(-0.15%)
Jun 27, 2018 5.406 5.468 5.406 5.423 166,665 +0.01(+0.15%)
Jun 26, 2018 5.435 5.438 5.406 5.415 88,575 +0.00(+0.08%)
Jun 25, 2018 5.464 5.464 5.384 5.410 192,238 -0.06(-1.05%)
Jun 22, 2018 5.357 5.480 5.357 5.468 267,954 +0.15(+2.78%)
Jun 21, 2018 5.365 5.365 5.295 5.320 194,574 -0.00(-0.08%)
Jun 20, 2018 5.320 5.402 5.303 5.324 408,403 +0.03(+0.54%)
Jun 19, 2018 5.513 5.517 5.266 5.295 1,296,187 -0.22(-4.03%)
Jun 18, 2018 5.624 5.657 5.513 5.517 536,606 -0.14(-2.40%)
Jun 15, 2018 5.752 5.626 5.653 245,982 -0.02(-0.43%)
Jun 14, 2018 5.670 5.731 5.655 5.678 337,978 +0.02(+0.43%)
Jun 13, 2018 5.718 5.718 5.645 5.653 199,166 -0.07(-1.21%)
Jun 12, 2018 5.666 5.733 5.627 5.722 269,873 +0.08(+1.37%)
Jun 11, 2018 5.702 5.767 5.641 5.645 319,442 -0.08(-1.42%)
Jun 08, 2018 5.787 5.787 5.727 5.727 137,623 -0.06(-1.12%)
Jun 07, 2018 5.808 5.861 5.772 5.792 190,220 -0.03(-0.56%)
Jun 06, 2018 5.767 5.824 232,691 +0.00(+0.07%)
Jun 05, 2018 5.775 5.856 5.775 5.820 211,459 +0.05(+0.92%)
Jun 04, 2018 5.771 5.771 5.739 5.767 154,223 +0.04(+0.71%)
Jun 01, 2018 5.698 5.751 5.698 5.727 141,614 +0.04(+0.79%)
May 31, 2018 5.645 5.686 5.621 5.682 186,690 +0.03(+0.58%)
May 30, 2018 5.706 5.706 5.625 5.649 178,577 -0.02(-0.36%)
May 29, 2018 5.678 5.682 5.625 5.670 290,937 -0.02(-0.29%)
May 25, 2018 5.686 5.686 5.686 0 -0.04(-0.71%)
May 24, 2018 5.755 5.755 5.706 5.727 292,314 -0.03(-0.49%)
May 23, 2018 5.735 5.775 5.712 5.755 283,189 +0.02(+0.35%)
May 22, 2018 5.710 5.755 5.706 5.735 250,101 +0.02(+0.28%)
May 21, 2018 5.767 5.787 5.710 5.718 332,965 -0.04(-0.71%)
May 18, 2018 5.763 5.787 5.731 5.759 281,603 -0.04(-0.77%)
May 17, 2018 5.792 5.832 5.792 5.804 261,103 -0.04(-0.76%)
May 16, 2018 5.792 5.877 5.776 5.848 257,406 +0.04(+0.62%)
May 15, 2018 5.824 5.840 5.780 5.812 314,730 -0.06(-1.09%)
May 14, 2018 5.856 5.877 5.788 5.876 408,175 +0.04(+0.69%)
May 11, 2018 5.620 5.842 5.616 5.836 391,280 +0.25(+4.53%)
May 10, 2018 5.576 5.604 5.415 5.584 811,304 -0.04(-0.64%)
May 09, 2018 5.772 5.814 5.620 5.620 700,127 -0.20(-3.45%)
May 08, 2018 5.897 5.901 5.793 5.820 423,995 -0.08(-1.36%)
May 07, 2018 5.929 5.945 5.893 5.901 229,669 -0.03(-0.54%)
May 04, 2018 5.929 5.949 5.909 5.933 217,877 -0.01(-0.14%)
May 03, 2018 5.913 5.953 5.901 5.941 206,544 +0.03(+0.54%)
May 02, 2018 5.965 5.971 5.897 5.909 270,699 -0.07(-1.21%)
May 01, 2018 5.965 5.985 5.957 5.981 175,431 +0.02(+0.27%)
Apr 30, 2018 6.037 6.037 5.957 5.965 231,733 -0.07(-1.20%)
Apr 27, 2018 6.017 6.045 5.961 6.037 199,599 +0.02(+0.33%)
Apr 26, 2018 5.965 6.029 5.965 6.017 165,422 +0.04(+0.74%)
Apr 25, 2018 6.017 6.017 5.965 5.973 146,677 -0.05(-0.80%)
Apr 24, 2018 6.037 6.037 6.005 6.021 120,837 -0.00(-0.07%)
Apr 23, 2018 5.965 6.057 5.965 6.025 254,973 +0.01(+0.13%)
Apr 20, 2018 6.117 6.117 6.017 6.017 202,994 -0.07(-1.19%)
Apr 19, 2018 6.097 6.197 6.085 6.089 270,896 +0.04(+0.73%)
Apr 18, 2018 5.949 6.057 5.949 6.045 233,683 +0.11(+1.82%)
Apr 17, 2018 5.985 6.017 5.909 5.937 824,171 -0.09(-1.53%)
Apr 16, 2018 6.185 6.199 6.017 6.029 633,140 -0.15(-2.50%)
Apr 13, 2018 6.258 6.258 6.153 6.183 309,340 -0.06(-0.93%)
Apr 12, 2018 6.269 6.269 6.218 6.241 284,745 -0.02(-0.38%)
Apr 11, 2018 6.277 6.277 6.241 6.265 146,742 -0.02(-0.25%)
Apr 10, 2018 6.238 6.281 6.210 6.281 230,929 +0.08(+1.28%)
Apr 09, 2018 6.313 6.313 6.186 6.202 613,765 -0.08(-1.20%)
Apr 06, 2018 6.364 6.400 6.245 6.277 661,035 -0.09(-1.43%)
Apr 05, 2018 6.444 6.483 6.297 6.368 640,916 -0.07(-1.11%)
Apr 04, 2018 6.388 6.444 6.355 6.440 167,966 +0.02(+0.31%)
Apr 03, 2018 6.368 6.424 6.345 6.420 278,453 +0.07(+1.06%)
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.