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
)
5.360
-0.010 (-0.18%)
Streaming Delayed Price
Updated: 10:17 AM 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 29, 2017
6.250
6.280
6.230
6.258
167,295
+0.05(+0.78%)
Sep 28, 2017
6.198
6.224
6.158
6.210
177,259
+0.03(+0.42%)
Sep 27, 2017
6.247
6.269
6.140
6.184
313,202
-0.08(-1.24%)
Sep 26, 2017
6.254
6.308
6.247
6.261
206,116
+0.01(+0.24%)
Sep 25, 2017
6.243
6.321
6.195
6.247
415,187
+0.00(+0.06%)
Sep 22, 2017
6.202
6.258
6.202
6.243
109,489
+0.04(+0.60%)
Sep 21, 2017
6.258
6.258
6.187
6.206
320,302
-0.06(-0.89%)
Sep 20, 2017
6.339
6.339
6.239
6.261
290,902
-0.07(-1.17%)
Sep 19, 2017
6.339
6.369
6.325
6.336
97,107
+0.00(+0.00%)
Sep 18, 2017
6.354
6.365
6.321
6.336
157,236
-0.01(-0.11%)
Sep 15, 2017
6.321
6.372
6.306
6.343
162,860
+0.00(+0.05%)
Sep 14, 2017
6.328
6.350
6.312
6.339
247,655
+0.04(+0.70%)
Sep 13, 2017
6.259
6.310
6.259
6.295
106,675
+0.01(+0.12%)
Sep 12, 2017
6.266
6.292
6.256
6.288
85,484
+0.01(+0.23%)
Sep 11, 2017
6.233
6.273
6.218
6.273
242,700
+0.04(+0.65%)
Sep 08, 2017
6.204
6.233
6.185
6.233
166,434
+0.01(+0.24%)
Sep 07, 2017
6.204
6.233
6.185
6.218
181,298
-0.00(-0.06%)
Sep 06, 2017
6.200
6.229
6.189
6.222
182,977
+0.02(+0.36%)
Sep 05, 2017
6.149
6.215
6.138
6.200
333,514
+0.04(+0.72%)
Sep 01, 2017
6.171
6.174
6.145
6.156
138,289
+0.00(+0.00%)
Aug 31, 2017
6.119
6.162
6.101
6.156
252,513
+0.02(+0.36%)
Aug 30, 2017
6.127
6.134
6.090
6.134
80,098
+0.01(+0.18%)
Aug 29, 2017
6.068
6.123
6.068
6.123
209,295
+0.04(+0.66%)
Aug 28, 2017
6.061
6.083
6.061
6.083
101,065
+0.03(+0.48%)
Aug 25, 2017
6.050
6.083
6.035
6.053
129,425
+0.03(+0.49%)
Aug 24, 2017
6.020
6.028
6.009
6.024
61,208
+0.01(+0.12%)
Aug 23, 2017
6.002
6.016
5.969
6.016
133,446
+0.01(+0.12%)
Aug 22, 2017
6.031
6.050
5.950
6.009
319,350
+0.00(+0.06%)
Aug 21, 2017
6.042
6.061
6.002
6.005
152,006
-0.06(-0.91%)
Aug 18, 2017
6.042
6.068
6.005
6.061
169,669
+0.03(+0.55%)
Aug 17, 2017
6.068
6.095
5.980
6.028
255,677
-0.05(-0.78%)
Aug 16, 2017
6.068
6.097
6.043
6.075
260,132
+0.02(+0.30%)
Aug 15, 2017
6.013
6.079
6.013
6.057
200,815
+0.05(+0.91%)
Aug 14, 2017
5.966
6.035
5.952
6.003
156,452
+0.08(+1.41%)
Aug 11, 2017
5.807
5.970
5.807
5.919
254,249
+0.09(+1.62%)
Aug 10, 2017
5.963
5.963
5.825
5.825
463,031
-0.15(-2.55%)
Aug 09, 2017
5.974
6.028
5.974
5.977
220,332
-0.07(-1.08%)
Aug 08, 2017
6.035
6.061
6.024
6.043
137,114
+0.01(+0.12%)
Aug 07, 2017
6.024
6.053
6.001
6.035
180,135
+0.02(+0.30%)
Aug 04, 2017
6.043
6.046
5.995
6.017
211,975
-0.01(-0.12%)
Aug 03, 2017
6.090
6.101
5.966
6.024
420,186
-0.05(-0.78%)
Aug 02, 2017
6.097
6.097
6.050
6.072
197,109
+0.00(+0.06%)
Aug 01, 2017
6.122
6.141
6.053
6.068
422,018
-0.04(-0.68%)
Jul 31, 2017
6.093
6.122
6.086
6.110
145,888
+0.03(+0.45%)
Jul 28, 2017
6.035
6.088
6.035
6.082
166,405
+0.04(+0.66%)
Jul 27, 2017
6.050
6.108
6.035
6.043
335,455
-0.00(-0.06%)
Jul 26, 2017
6.046
6.057
6.010
6.046
157,144
+0.03(+0.48%)
Jul 25, 2017
6.039
6.082
6.013
6.017
324,243
-0.01(-0.12%)
Jul 24, 2017
5.999
6.040
5.995
6.024
273,920
+0.04(+0.67%)
Jul 21, 2017
5.916
5.989
5.915
5.984
149,715
+0.08(+1.29%)
Jul 20, 2017
5.886
5.916
5.881
5.908
274,981
+0.02(+0.37%)
Jul 19, 2017
5.916
5.916
5.868
5.886
203,022
+0.01(+0.12%)
Jul 18, 2017
5.839
5.916
5.839
5.879
196,497
+0.02(+0.37%)
Jul 17, 2017
5.894
5.919
5.854
5.857
178,022
-0.02(-0.37%)
Jul 14, 2017
5.865
5.911
5.865
5.879
153,493
+0.02(+0.37%)
Jul 13, 2017
5.850
5.905
5.850
5.857
179,229
+0.00(+0.06%)
Jul 12, 2017
5.893
5.911
5.850
5.854
343,710
+0.00(+0.06%)
Jul 11, 2017
5.761
5.893
5.761
5.850
439,583
+0.07(+1.24%)
Jul 10, 2017
5.714
5.807
5.689
5.778
423,894
+0.09(+1.64%)
Jul 07, 2017
5.646
5.699
5.635
5.685
367,585
+0.02(+0.38%)
Jul 06, 2017
5.721
5.725
5.649
5.664
515,786
-0.06(-1.13%)
Jul 05, 2017
5.743
5.743
5.678
5.728
320,188
-0.00(-0.06%)
Jul 03, 2017
5.714
5.739
5.714
5.732
67,092
+0.03(+0.57%)
Jun 30, 2017
5.710
5.736
5.699
5.699
185,299
-0.01(-0.13%)
Jun 29, 2017
5.796
5.796
5.689
5.707
364,219
-0.09(-1.55%)
Jun 28, 2017
5.743
5.796
5.724
5.796
215,444
+0.08(+1.44%)
Jun 27, 2017
5.678
5.750
5.671
5.714
138,201
+0.02(+0.38%)
Jun 26, 2017
5.642
5.764
5.642
5.692
360,474
+0.06(+1.15%)
Jun 23, 2017
5.674
5.674
5.495
5.628
872,561
-0.05(-0.82%)
Jun 22, 2017
5.825
5.839
5.621
5.674
786,038
-0.15(-2.53%)
Jun 21, 2017
5.933
5.954
5.807
5.822
521,512
-0.12(-1.99%)
Jun 20, 2017
5.961
5.976
5.922
5.940
261,048
-0.06(-0.96%)
Jun 19, 2017
5.990
6.001
5.961
5.997
211,022
+0.07(+1.21%)
Jun 16, 2017
5.944
5.965
5.911
5.926
277,952
-0.02(-0.36%)
Jun 15, 2017
6.044
6.044
5.926
5.947
518,787
-0.11(-1.84%)
Jun 14, 2017
6.019
6.087
6.006
6.058
281,032
+0.08(+1.31%)
Jun 13, 2017
5.994
6.012
5.945
5.980
464,137
-0.06(-1.06%)
Jun 12, 2017
6.012
6.078
6.002
6.044
247,612
+0.02(+0.29%)
Jun 09, 2017
6.026
6.044
5.997
6.026
243,915
+0.02(+0.30%)
Jun 08, 2017
6.005
6.019
5.973
6.009
239,449
-0.01(-0.18%)
Jun 07, 2017
5.959
6.019
5.959
6.019
366,061
+0.06(+0.95%)
Jun 06, 2017
5.948
5.984
5.945
5.963
161,135
+0.01(+0.24%)
Jun 05, 2017
5.948
5.991
5.939
5.948
264,950
-0.01(-0.24%)
Jun 02, 2017
5.938
6.034
5.934
5.963
186,890
+0.02(+0.42%)
Jun 01, 2017
5.923
5.959
5.913
5.938
263,832
+0.01(+0.12%)
May 31, 2017
5.899
5.948
5.888
5.931
157,041
+0.03(+0.48%)
May 30, 2017
5.906
5.941
5.902
5.902
114,492
-0.01(-0.18%)
May 26, 2017
5.895
5.932
5.891
5.913
135,400
+0.02(+0.30%)
May 25, 2017
5.863
5.906
5.863
5.895
240,471
+0.00(+0.06%)
May 24, 2017
5.863
5.895
5.852
5.891
155,700
+0.04(+0.61%)
May 23, 2017
5.820
5.867
5.789
5.856
191,389
+0.05(+0.79%)
May 22, 2017
5.792
5.868
5.789
5.810
172,264
+0.02(+0.37%)
May 19, 2017
5.785
5.845
5.785
5.789
174,843
+0.00(+0.06%)
May 18, 2017
5.817
5.838
5.689
5.785
612,984
-0.07(-1.27%)
May 17, 2017
5.877
5.906
5.842
5.860
274,054
-0.04(-0.66%)
May 16, 2017
5.891
5.931
5.891
5.899
224,333
+0.02(+0.30%)
May 15, 2017
5.877
5.899
5.863
5.881
302,458
+0.01(+0.24%)
May 12, 2017
5.838
5.891
5.824
5.867
270,390
+0.03(+0.49%)
May 11, 2017
5.874
5.879
5.810
5.838
272,558
-0.01(-0.12%)
May 10, 2017
5.817
5.856
5.817
5.845
227,982
+0.02(+0.42%)
May 09, 2017
5.828
5.838
5.814
5.821
280,026
+0.00(+0.00%)
May 08, 2017
5.779
5.831
5.779
5.821
308,703
+0.02(+0.42%)
May 05, 2017
5.761
5.828
5.750
5.796
332,254
+0.05(+0.79%)
May 04, 2017
5.831
5.831
5.726
5.750
474,192
-0.07(-1.27%)
May 03, 2017
5.849
5.851
5.800
5.824
307,923
-0.01(-0.24%)
May 02, 2017
5.807
5.838
5.779
5.838
214,087
+0.04(+0.67%)
May 01, 2017
5.761
5.807
5.761
5.800
211,317
+0.04(+0.67%)
Apr 28, 2017
5.758
5.775
5.726
5.761
218,101
+0.00(+0.06%)
Apr 27, 2017
5.729
5.758
5.726
5.758
220,765
+0.02(+0.43%)
Apr 26, 2017
5.761
5.779
5.729
5.733
245,216
-0.04(-0.67%)
Apr 25, 2017
5.856
5.856
5.768
5.772
340,755
-0.04(-0.60%)
Apr 24, 2017
5.852
5.863
5.796
5.807
186,115
+0.04(+0.67%)
Apr 21, 2017
5.793
5.800
5.765
5.768
292,608
+0.01(+0.18%)
Apr 20, 2017
5.743
5.779
5.743
5.758
201,129
+0.04(+0.61%)
Apr 19, 2017
5.736
5.753
5.712
5.722
171,788
+0.00(+0.00%)
Apr 18, 2017
5.691
5.775
5.684
5.722
137,627
+0.03(+0.56%)
Apr 17, 2017
5.680
5.694
5.663
5.691
122,824
+0.03(+0.50%)
Apr 13, 2017
5.712
5.712
5.575
5.663
267,813
-0.02(-0.43%)
Apr 12, 2017
5.712
5.735
5.673
5.687
252,259
-0.04(-0.61%)
Apr 11, 2017
5.660
5.729
5.636
5.722
497,636
+0.07(+1.17%)
Apr 10, 2017
5.642
5.667
5.625
5.656
314,273
+0.02(+0.37%)
Apr 07, 2017
5.597
5.636
5.589
5.636
304,910
+0.06(+1.12%)
Apr 06, 2017
5.587
5.639
5.566
5.573
318,789
-0.02(-0.31%)
Apr 05, 2017
5.580
5.611
5.580
5.590
217,276
+0.02(+0.31%)
Apr 04, 2017
5.566
5.580
5.538
5.573
258,825
+0.01(+0.12%)
Apr 03, 2017
5.549
5.569
5.538
5.566
282,256
+0.07(+1.26%)
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%)
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.