Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 02, 2018
6.305
6.406
6.305
6.353
319,859
+0.04(+0.63%)
Mar 29, 2018
6.313
6.313
6.313
0
+0.08(+1.21%)
Mar 28, 2018
6.202
6.249
6.194
6.238
129,397
-0.02(-0.38%)
Mar 27, 2018
6.154
6.261
6.153
6.261
170,407
+0.11(+1.74%)
Mar 26, 2018
6.174
6.198
6.146
6.154
223,638
+0.01(+0.19%)
Mar 23, 2018
6.226
6.226
6.134
6.142
131,140
-0.05(-0.83%)
Mar 22, 2018
6.238
6.243
6.186
6.194
181,967
-0.06(-0.95%)
Mar 21, 2018
6.241
6.285
6.234
6.253
199,423
+0.02(+0.25%)
Mar 20, 2018
6.325
6.337
6.238
6.238
279,529
-0.10(-1.56%)
Mar 19, 2018
6.404
6.426
6.325
6.337
152,341
-0.06(-0.93%)
Mar 16, 2018
6.376
6.412
6.356
6.396
128,499
-0.00(-0.06%)
Mar 15, 2018
6.428
6.428
6.373
6.400
220,119
-0.00(-0.06%)
Mar 14, 2018
6.369
6.392
6.346
6.404
330,183
+0.04(+0.62%)
Mar 13, 2018
6.384
6.414
6.365
6.365
238,739
-0.01(-0.18%)
Mar 12, 2018
6.365
6.416
6.310
6.377
225,773
+0.04(+0.68%)
Mar 09, 2018
6.290
6.353
6.276
6.333
199,942
+0.07(+1.19%)
Mar 08, 2018
6.228
6.279
6.192
6.259
135,295
+0.04(+0.63%)
Mar 07, 2018
6.231
6.161
6.220
121,821
+0.05(+0.89%)
Mar 06, 2018
6.204
6.208
6.149
6.165
272,595
-0.04(-0.57%)
Mar 05, 2018
6.212
6.216
6.173
6.200
272,179
-0.03(-0.50%)
Mar 02, 2018
6.212
6.247
6.196
6.231
164,811
+0.02(+0.25%)
Mar 01, 2018
6.243
6.267
6.204
6.216
147,367
-0.05(-0.81%)
Feb 28, 2018
6.294
6.294
6.259
6.267
147,471
-0.00(-0.06%)
Feb 27, 2018
6.353
6.353
6.267
6.271
177,839
-0.07(-1.11%)
Feb 26, 2018
6.298
6.346
6.282
6.341
168,172
+0.04(+0.56%)
Feb 23, 2018
6.271
6.306
6.267
6.306
177,222
+0.05(+0.75%)
Feb 22, 2018
6.243
6.273
6.243
6.259
233,275
+0.04(+0.63%)
Feb 21, 2018
6.200
6.282
6.200
6.220
103,222
+0.02(+0.38%)
Feb 20, 2018
6.259
6.267
6.196
6.196
165,543
-0.06(-0.94%)
Feb 16, 2018
6.255
6.255
6.255
0
-0.04(-0.68%)
Feb 15, 2018
6.224
6.310
6.216
6.298
177,382
+0.08(+1.33%)
Feb 14, 2018
6.212
6.224
6.177
6.216
149,922
-0.01(-0.19%)
Feb 13, 2018
6.224
6.263
6.212
6.228
119,060
-0.02(-0.31%)
Feb 12, 2018
6.243
6.254
6.130
6.247
283,236
+0.05(+0.82%)
Feb 09, 2018
6.243
6.271
6.137
6.196
354,775
-0.02(-0.32%)
Feb 08, 2018
6.345
6.349
6.216
6.216
280,321
-0.16(-2.46%)
Feb 07, 2018
6.260
6.299
6.252
6.373
476,704
+0.14(+2.30%)
Feb 06, 2018
5.993
6.245
5.988
6.229
259,483
+0.09(+1.45%)
Feb 05, 2018
6.194
6.221
6.074
6.140
338,471
-0.05(-0.88%)
Feb 02, 2018
6.264
6.280
6.194
6.194
243,243
-0.07(-1.18%)
Feb 01, 2018
6.303
6.342
6.260
6.268
214,328
-0.04(-0.61%)
Jan 31, 2018
6.303
6.347
6.283
6.307
254,829
+0.03(+0.56%)
Jan 30, 2018
6.365
6.396
6.210
6.272
792,861
-0.15(-2.30%)
Jan 29, 2018
6.501
6.528
6.415
6.419
344,713
-0.13(-2.01%)
Jan 26, 2018
6.539
6.590
6.512
6.551
307,754
+0.05(+0.84%)
Jan 25, 2018
6.477
6.524
6.470
6.497
348,072
+0.04(+0.60%)
Jan 24, 2018
6.400
6.466
6.365
6.458
454,658
+0.07(+1.15%)
Jan 23, 2018
6.380
6.435
6.369
6.384
388,491
-0.03(-0.48%)
Jan 22, 2018
6.311
6.439
6.307
6.415
525,063
+0.09(+1.47%)
Jan 19, 2018
6.221
6.384
6.198
6.322
894,450
+0.12(+2.00%)
Jan 18, 2018
6.206
6.283
6.179
6.198
392,714
-0.01(-0.19%)
Jan 17, 2018
6.225
6.276
6.195
6.210
254,509
-0.01(-0.12%)
Jan 16, 2018
6.159
6.276
6.159
6.218
351,901
+0.03(+0.44%)
Jan 12, 2018
6.190
6.190
6.190
0
-0.02(-0.37%)
Jan 11, 2018
6.229
6.322
6.186
6.214
500,222
-0.04(-0.62%)
Jan 10, 2018
6.260
6.252
325,216
+0.07(+1.18%)
Jan 09, 2018
6.318
6.318
6.176
6.180
374,202
-0.14(-2.19%)
Jan 08, 2018
6.325
6.364
6.306
6.318
238,941
-0.01(-0.12%)
Jan 05, 2018
6.344
6.344
6.302
6.325
285,906
+0.03(+0.55%)
Jan 04, 2018
6.241
6.321
6.229
6.291
425,515
+0.05(+0.80%)
Jan 03, 2018
6.229
6.252
6.168
6.241
266,090
+0.05(+0.81%)
Jan 02, 2018
6.084
6.199
6.036
6.191
384,565
+0.09(+1.45%)
Dec 29, 2017
6.103
6.103
6.103
0
+0.20(+3.31%)
Dec 28, 2017
5.900
5.907
5.885
5.907
218,199
+0.04(+0.72%)
Dec 27, 2017
5.873
5.888
5.847
5.865
217,853
+0.02(+0.39%)
Dec 26, 2017
5.830
5.880
5.822
5.842
233,656
+0.00(+0.00%)
Dec 22, 2017
5.846
5.865
5.834
5.842
214,018
-0.02(-0.33%)
Dec 21, 2017
5.900
5.900
5.834
5.861
271,917
+0.01(+0.20%)
Dec 20, 2017
5.842
5.853
5.815
5.850
181,910
+0.03(+0.53%)
Dec 19, 2017
5.861
5.880
5.807
5.819
661,534
-0.03(-0.46%)
Dec 18, 2017
5.765
5.860
5.750
5.846
683,224
+0.12(+2.14%)
Dec 15, 2017
5.669
5.738
5.669
5.723
362,220
+0.06(+1.02%)
Dec 14, 2017
5.677
5.694
5.654
5.666
237,071
-0.00(-0.00%)
Dec 13, 2017
5.650
5.696
5.650
5.666
383,673
+0.02(+0.27%)
Dec 12, 2017
5.658
5.681
5.650
5.650
231,720
-0.02(-0.33%)
Dec 11, 2017
5.711
5.726
5.669
5.669
377,875
-0.03(-0.60%)
Dec 08, 2017
5.749
5.749
5.703
5.703
227,345
-0.04(-0.66%)
Dec 07, 2017
5.738
5.745
5.696
5.741
240,734
+0.03(+0.60%)
Dec 06, 2017
5.624
5.707
5.612
5.707
239,288
+0.09(+1.62%)
Dec 05, 2017
5.571
5.635
5.571
5.616
319,654
+0.03(+0.54%)
Dec 04, 2017
5.609
5.643
5.556
5.586
719,830
-0.02(-0.41%)
Dec 01, 2017
5.741
5.811
5.525
5.609
1,094,529
-0.15(-2.57%)
Nov 30, 2017
5.798
5.802
5.722
5.756
341,078
-0.03(-0.59%)
Nov 29, 2017
5.931
5.931
5.779
5.791
498,641
-0.14(-2.36%)
Nov 28, 2017
5.995
5.995
5.927
5.931
128,742
-0.06(-0.95%)
Nov 27, 2017
6.026
6.037
5.950
5.988
214,618
-0.06(-1.00%)
Nov 24, 2017
6.026
6.075
6.008
6.048
73,845
+0.05(+0.76%)
Nov 22, 2017
5.950
6.022
5.938
6.003
92,195
+0.06(+0.96%)
Nov 21, 2017
5.954
6.007
5.902
5.946
178,345
+0.03(+0.51%)
Nov 20, 2017
5.935
5.999
5.901
5.916
215,462
-0.00(-0.06%)
Nov 17, 2017
5.931
5.946
5.890
5.919
209,290
+0.04(+0.71%)
Nov 16, 2017
5.772
5.935
5.772
5.878
473,496
+0.13(+2.24%)
Nov 15, 2017
5.977
5.977
5.689
5.749
1,240,761
-0.23(-3.88%)
Nov 14, 2017
6.131
6.134
5.955
5.981
544,473
-0.15(-2.38%)
Nov 13, 2017
6.161
6.207
6.090
6.127
231,423
-0.07(-1.15%)
Nov 10, 2017
6.180
6.236
6.180
6.198
184,309
+0.02(+0.30%)
Nov 09, 2017
6.180
6.213
6.097
6.180
223,973
-0.01(-0.12%)
Nov 08, 2017
6.210
6.243
6.187
6.187
137,861
-0.04(-0.66%)
Nov 07, 2017
6.303
6.303
6.225
6.228
116,423
-0.05(-0.83%)
Nov 06, 2017
6.269
6.281
6.217
6.281
196,597
-0.01(-0.12%)
Nov 03, 2017
6.363
6.363
6.258
6.288
379,783
-0.04(-0.65%)
Nov 02, 2017
6.292
6.348
6.292
6.329
132,926
+0.04(+0.60%)
Nov 01, 2017
6.262
6.329
6.262
6.292
247,133
+0.03(+0.48%)
Oct 31, 2017
6.236
6.266
6.236
6.262
165,216
+0.03(+0.42%)
Oct 30, 2017
6.198
6.255
6.198
6.236
122,542
+0.02(+0.30%)
Oct 27, 2017
6.180
6.217
6.150
6.217
214,030
+0.03(+0.55%)
Oct 26, 2017
6.221
6.245
6.180
6.183
146,130
-0.05(-0.84%)
Oct 25, 2017
6.269
6.269
6.195
6.236
249,972
-0.03(-0.54%)
Oct 24, 2017
6.266
6.292
6.251
6.269
115,875
+0.01(+0.18%)
Oct 23, 2017
6.292
6.307
6.255
6.258
148,835
-0.03(-0.54%)
Oct 20, 2017
6.269
6.303
6.254
6.292
249,315
+0.02(+0.36%)
Oct 19, 2017
6.273
6.288
6.262
6.269
178,392
-0.03(-0.42%)
Oct 18, 2017
6.311
6.327
6.277
6.296
262,895
-0.02(-0.36%)
Oct 17, 2017
6.281
6.329
6.281
6.318
160,815
+0.03(+0.54%)
Oct 16, 2017
6.318
6.329
6.281
6.284
206,196
-0.03(-0.53%)
Oct 13, 2017
6.374
6.374
6.316
6.318
283,121
-0.05(-0.82%)
Oct 12, 2017
6.382
6.397
6.356
6.371
384,325
-0.01(-0.17%)
Oct 11, 2017
6.382
6.404
6.363
6.382
175,466
+0.01(+0.12%)
Oct 10, 2017
6.382
6.397
6.337
6.374
284,454
+0.04(+0.58%)
Oct 09, 2017
6.345
6.345
6.278
6.337
306,875
+0.03(+0.47%)
Oct 06, 2017
6.304
6.334
6.300
6.308
134,579
-0.00(-0.06%)
Oct 05, 2017
6.348
6.382
6.311
6.311
222,517
-0.03(-0.47%)
Oct 04, 2017
6.341
6.365
6.311
6.341
210,750
+0.00(+0.00%)
Oct 03, 2017
6.300
6.359
6.300
6.341
182,951
+0.04(+0.65%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.