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 )

5.355 -0.015 (-0.28%)
Streaming Delayed Price Updated: 3:05 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, 2022 4.522 4.613 4.486 4.599 162,405 +0.14(+3.16%)
Mar 30, 2022 4.430 4.494 4.388 4.458 68,603 +0.07(+1.61%)
Mar 29, 2022 4.346 4.472 4.332 4.388 114,430 +0.07(+1.63%)
Mar 28, 2022 4.360 4.409 4.254 4.317 73,852 -0.01(-0.16%)
Mar 25, 2022 4.437 4.455 4.282 4.325 66,898 -0.08(-1.76%)
Mar 24, 2022 4.360 4.409 4.325 4.402 82,379 +0.04(+0.97%)
Mar 23, 2022 4.367 4.381 4.303 4.360 107,205 +0.02(+0.49%)
Mar 22, 2022 4.275 4.353 4.261 4.339 134,688 +0.13(+3.01%)
Mar 21, 2022 4.233 4.310 4.148 4.212 152,685 -0.01(-0.33%)
Mar 18, 2022 4.177 4.261 4.121 4.226 100,767 +0.06(+1.35%)
Mar 17, 2022 4.106 4.184 4.099 4.170 32,460 +0.07(+1.72%)
Mar 16, 2022 3.979 4.120 3.979 4.099 79,682 +0.15(+3.74%)
Mar 15, 2022 3.839 3.979 3.839 3.951 85,387 +0.07(+1.81%)
Mar 14, 2022 3.895 3.979 3.846 3.881 124,597 -0.01(-0.36%)
Mar 11, 2022 4.113 4.120 3.895 3.895 149,275 -0.16(-3.99%)
Mar 10, 2022 4.127 4.177 4.029 4.057 105,979 -0.04(-0.86%)
Mar 09, 2022 4.085 4.158 4.057 4.092 103,326 +0.02(+0.52%)
Mar 08, 2022 4.022 4.226 3.979 4.071 111,512 +0.06(+1.57%)
Mar 07, 2022 4.057 4.170 3.965 4.008 344,400 -0.18(-4.20%)
Mar 04, 2022 4.295 4.295 4.163 4.184 167,288 -0.08(-1.78%)
Mar 03, 2022 4.337 4.337 4.226 4.259 114,608 -0.08(-1.79%)
Mar 02, 2022 4.184 4.337 4.184 4.337 121,615 +0.16(+3.84%)
Mar 01, 2022 4.239 4.281 4.161 4.177 134,241 -0.01(-0.17%)
Feb 28, 2022 4.260 4.274 4.128 4.184 198,054 -0.10(-2.44%)
Feb 25, 2022 4.379 4.309 4.219 4.288 210,775 -0.09(-2.07%)
Feb 24, 2022 4.393 4.393 4.212 4.379 139,232 -0.08(-1.72%)
Feb 23, 2022 4.658 4.776 4.428 4.456 162,924 -0.19(-4.05%)
Feb 22, 2022 4.682 4.720 4.574 4.644 115,299 -0.06(-1.19%)
Feb 18, 2022 4.700 0 -0.07(-1.46%)
Feb 17, 2022 4.776 4.811 4.714 4.769 200,340 +0.17(+3.64%)
Feb 16, 2022 4.672 4.776 4.602 4.602 347,893 -0.05(-1.05%)
Feb 15, 2022 4.574 4.651 4.571 4.651 136,567 +0.12(+2.62%)
Feb 14, 2022 4.504 4.567 4.484 4.532 96,684 +0.03(+0.62%)
Feb 11, 2022 4.609 4.609 4.463 4.504 140,909 -0.04(-0.92%)
Feb 10, 2022 4.539 4.560 4.512 4.546 70,869 -0.01(-0.15%)
Feb 09, 2022 4.560 4.560 4.512 4.553 73,644 +0.02(+0.46%)
Feb 08, 2022 4.546 4.546 4.490 4.532 104,407 -0.01(-0.31%)
Feb 07, 2022 4.497 4.581 4.497 4.546 80,211 +0.02(+0.46%)
Feb 04, 2022 4.553 4.581 4.525 4.525 121,230 -0.03(-0.61%)
Feb 03, 2022 4.560 4.525 4.553 60,547 +0.00(+0.00%)
Feb 02, 2022 4.539 4.608 4.531 4.553 142,171 +0.03(+0.76%)
Feb 01, 2022 4.484 4.518 4.449 4.518 66,201 +0.06(+1.24%)
Jan 31, 2022 4.394 4.463 4.463 127,457 +0.10(+2.22%)
Jan 28, 2022 4.284 4.373 4.249 4.366 143,557 +0.06(+1.44%)
Jan 27, 2022 4.263 4.339 4.247 4.304 75,881 +0.08(+1.96%)
Jan 26, 2022 4.270 4.304 4.201 4.221 149,813 -0.01(-0.33%)
Jan 25, 2022 4.145 4.254 4.145 4.235 75,538 +0.05(+1.16%)
Jan 24, 2022 4.214 4.270 3.973 4.187 501,210 -0.12(-2.88%)
Jan 21, 2022 4.360 4.387 4.242 4.311 161,337 -0.03(-0.80%)
Jan 20, 2022 4.366 4.394 4.339 4.346 105,263 +0.00(+0.00%)
Jan 19, 2022 4.339 4.408 4.318 4.346 106,343 +0.01(+0.16%)
Jan 18, 2022 4.373 4.373 4.311 4.339 110,070 -0.03(-0.79%)
Jan 14, 2022 4.373 0 -0.07(-1.56%)
Jan 13, 2022 4.491 4.525 4.422 4.442 138,124 -0.03(-0.62%)
Jan 12, 2022 4.546 4.553 4.456 4.470 128,574 -0.04(-0.92%)
Jan 11, 2022 4.491 4.532 4.456 4.512 169,175 +0.03(+0.62%)
Jan 10, 2022 4.498 4.525 4.456 4.484 154,645 -0.03(-0.61%)
Jan 07, 2022 4.512 4.552 4.505 4.512 121,670 -0.03(-0.76%)
Jan 06, 2022 4.573 4.601 4.546 4.546 113,201 -0.03(-0.60%)
Jan 05, 2022 4.621 4.621 4.560 4.573 174,204 -0.05(-1.04%)
Jan 04, 2022 4.628 4.628 4.594 4.621 80,734 +0.03(+0.60%)
Jan 03, 2022 4.580 4.628 4.573 4.594 131,882 +0.03(+0.75%)
Dec 31, 2021 4.567 4.604 4.526 4.560 178,922 -0.03(-0.60%)
Dec 30, 2021 4.573 4.608 4.553 4.587 201,323 +0.01(+0.30%)
Dec 29, 2021 4.594 4.608 4.519 4.573 127,577 -0.01(-0.15%)
Dec 28, 2021 4.567 4.610 4.546 4.580 244,810 -0.01(-0.30%)
Dec 27, 2021 4.608 4.633 4.587 4.594 138,704 -0.01(-0.30%)
Dec 23, 2021 4.539 4.641 4.520 4.608 198,661 +0.07(+1.51%)
Dec 22, 2021 4.498 4.553 4.450 4.539 198,062 +0.05(+1.22%)
Dec 21, 2021 4.430 4.484 4.416 4.484 114,013 +0.09(+2.03%)
Dec 20, 2021 4.450 4.450 4.361 4.395 149,578 -0.09(-1.98%)
Dec 17, 2021 4.471 4.491 4.423 4.484 131,482 +0.01(+0.31%)
Dec 16, 2021 4.498 4.498 4.450 4.471 116,839 +0.01(+0.15%)
Dec 15, 2021 4.437 4.484 4.389 4.464 205,089 +0.01(+0.15%)
Dec 14, 2021 4.443 4.471 4.404 4.457 173,285 +0.00(+0.00%)
Dec 13, 2021 4.498 4.505 4.409 4.457 219,797 -0.05(-1.06%)
Dec 10, 2021 4.546 4.567 4.491 4.505 135,808 -0.03(-0.75%)
Dec 09, 2021 4.580 4.580 4.526 4.539 88,886 -0.02(-0.45%)
Dec 08, 2021 4.546 4.566 4.478 4.560 128,411 +0.03(+0.60%)
Dec 07, 2021 4.580 4.580 4.499 4.532 117,373 +0.01(+0.30%)
Dec 06, 2021 4.546 4.573 4.451 4.519 230,001 -0.03(-0.60%)
Dec 03, 2021 4.573 4.573 4.539 4.546 102,337 +0.00(+0.00%)
Dec 02, 2021 4.512 4.566 4.512 4.546 135,728 +0.03(+0.75%)
Dec 01, 2021 4.526 4.580 4.492 4.512 160,223 +0.00(+0.00%)
Nov 30, 2021 4.499 4.566 4.492 4.512 157,550 +0.01(+0.30%)
Nov 29, 2021 4.539 4.546 4.437 4.499 367,137 -0.02(-0.45%)
Nov 26, 2021 4.634 4.634 4.502 4.519 214,644 -0.13(-2.77%)
Nov 24, 2021 4.675 4.716 4.648 4.648 174,686 -0.06(-1.30%)
Nov 23, 2021 4.702 4.763 4.702 4.709 132,750 -0.04(-0.86%)
Nov 22, 2021 4.790 4.790 4.695 4.750 278,255 -0.02(-0.43%)
Nov 19, 2021 4.811 4.860 4.770 4.770 118,231 -0.04(-0.85%)
Nov 18, 2021 4.885 4.824 4.811 4.811 210,212 -0.07(-1.39%)
Nov 17, 2021 4.940 4.940 4.817 4.878 187,540 -0.04(-0.83%)
Nov 16, 2021 4.919 4.960 4.906 4.919 125,265 +0.02(+0.42%)
Nov 15, 2021 4.933 4.933 4.845 4.899 203,926 -0.01(-0.14%)
Nov 12, 2021 4.967 4.967 4.892 4.906 198,874 -0.05(-0.96%)
Nov 11, 2021 4.953 4.960 4.933 4.953 124,592 +0.01(+0.16%)
Nov 10, 2021 4.926 4.945 151,793 +0.01(+0.26%)
Nov 09, 2021 4.940 4.940 4.882 4.933 154,207 +0.01(+0.14%)
Nov 08, 2021 4.824 4.946 4.824 4.926 190,559 +0.03(+0.69%)
Nov 05, 2021 4.879 4.910 4.858 4.892 97,690 +0.04(+0.83%)
Nov 04, 2021 4.825 4.865 4.818 4.852 119,552 +0.02(+0.42%)
Nov 03, 2021 4.805 4.865 4.805 4.831 118,121 +0.01(+0.14%)
Nov 02, 2021 4.852 4.852 4.818 4.825 148,715 -0.03(-0.55%)
Nov 01, 2021 4.858 4.865 4.805 4.852 220,783 -0.02(-0.41%)
Oct 29, 2021 4.757 4.879 4.752 4.872 591,857 +0.11(+2.40%)
Oct 28, 2021 4.879 4.879 4.757 4.757 355,109 -0.12(-2.48%)
Oct 27, 2021 4.879 4.939 4.879 4.879 154,281 -0.02(-0.41%)
Oct 26, 2021 4.932 4.899 4.899 177,108 -0.03(-0.55%)
Oct 25, 2021 4.959 4.979 4.899 4.926 137,436 -0.01(-0.27%)
Oct 22, 2021 4.885 4.950 4.885 4.939 115,329 +0.06(+1.24%)
Oct 21, 2021 5.027 5.040 4.858 4.879 507,235 -0.31(-5.97%)
Oct 20, 2021 5.181 5.215 5.161 5.188 113,820 +0.01(+0.13%)
Oct 19, 2021 5.114 5.181 5.114 5.181 68,560 +0.07(+1.32%)
Oct 18, 2021 5.128 5.141 5.114 5.114 89,220 +0.00(+0.00%)
Oct 15, 2021 5.141 5.156 5.114 5.114 66,754 -0.01(-0.13%)
Oct 14, 2021 5.134 5.181 5.114 5.121 95,955 +0.00(+0.00%)
Oct 13, 2021 5.148 5.161 5.115 5.121 117,426 -0.03(-0.52%)
Oct 12, 2021 5.148 5.161 5.094 5.148 78,321 +0.03(+0.66%)
Oct 11, 2021 5.101 5.168 5.060 5.114 129,059 +0.01(+0.13%)
Oct 08, 2021 5.148 5.227 5.101 5.107 116,971 -0.07(-1.43%)
Oct 07, 2021 5.048 5.248 5.048 5.181 199,171 +0.13(+2.64%)
Oct 06, 2021 4.948 5.048 4.921 5.048 124,802 +0.13(+2.57%)
Oct 05, 2021 4.941 4.988 4.901 4.921 316,374 -0.03(-0.67%)
Oct 04, 2021 4.961 4.988 4.915 4.955 204,595 -0.01(-0.13%)
Oct 01, 2021 5.041 5.068 4.935 4.961 214,454 -0.01(-0.13%)
Sep 30, 2021 5.148 5.225 4.968 4.968 262,129 -0.16(-3.12%)
Sep 29, 2021 5.275 5.288 5.128 5.128 104,247 -0.03(-0.65%)
Sep 28, 2021 5.395 5.411 5.188 5.161 362,515 -0.27(-5.03%)
Sep 27, 2021 5.388 5.441 5.368 5.435 123,221 +0.03(+0.62%)
Sep 24, 2021 5.415 5.459 5.401 5.401 69,411 -0.02(-0.37%)
Sep 23, 2021 5.461 5.528 5.421 5.421 115,114 -0.05(-0.85%)
Sep 22, 2021 5.515 5.521 5.455 5.468 90,853 -0.05(-0.85%)
Sep 21, 2021 5.481 5.555 5.479 5.515 72,427 +0.05(+0.98%)
Sep 20, 2021 5.468 5.471 5.435 5.461 81,471 -0.03(-0.61%)
Sep 17, 2021 5.488 5.515 5.485 5.495 39,583 -0.01(-0.12%)
Sep 16, 2021 5.521 5.548 5.501 5.501 54,439 -0.02(-0.42%)
Sep 15, 2021 5.541 5.555 5.521 5.525 51,110 -0.01(-0.24%)
Sep 14, 2021 5.575 5.588 5.528 5.538 60,906 -0.04(-0.66%)
Sep 13, 2021 5.521 5.588 5.521 5.575 105,922 +0.05(+0.97%)
Sep 10, 2021 5.548 5.555 5.508 5.521 114,078 -0.02(-0.36%)
Sep 09, 2021 5.521 5.548 5.521 5.541 80,998 +0.01(+0.10%)
Sep 08, 2021 5.548 5.548 5.521 5.536 82,627 -0.01(-0.22%)
Sep 07, 2021 5.555 5.555 5.548 5.548 154,115 -0.01(-0.12%)
Sep 03, 2021 5.548 5.555 5.528 5.555 59,255 +0.01(+0.12%)
Sep 02, 2021 5.521 5.555 5.521 5.548 73,207 -0.01(-0.12%)
Sep 01, 2021 5.508 5.555 5.502 5.555 96,248 +0.05(+0.84%)
Aug 31, 2021 5.515 5.528 5.508 5.508 38,800 -0.03(-0.60%)
Aug 30, 2021 5.502 5.548 5.502 5.541 52,808 +0.01(+0.12%)
Aug 27, 2021 5.482 5.535 5.469 5.535 36,430 +0.08(+1.45%)
Aug 26, 2021 5.502 5.521 5.455 5.455 132,074 -0.08(-1.43%)
Aug 25, 2021 5.555 5.555 5.521 5.535 42,904 -0.02(-0.36%)
Aug 24, 2021 5.555 5.555 5.538 5.555 44,515 +0.01(+0.24%)
Aug 23, 2021 5.535 5.548 5.508 5.541 50,686 +0.05(+0.84%)
Aug 20, 2021 5.449 5.502 5.443 5.495 57,472 +0.05(+0.85%)
Aug 19, 2021 5.508 5.535 5.449 5.449 111,976 -0.11(-1.90%)
Aug 18, 2021 5.541 5.555 5.508 5.555 56,011 +0.03(+0.48%)
Aug 17, 2021 5.521 5.541 5.515 5.528 43,783 +0.00(+0.00%)
Aug 16, 2021 5.521 5.551 5.521 5.528 79,914 -0.01(-0.24%)
Aug 13, 2021 5.555 5.555 5.535 5.541 43,937 -0.01(-0.12%)
Aug 12, 2021 5.548 5.548 5.512 5.548 40,696 +0.03(+0.48%)
Aug 11, 2021 5.521 5.548 5.508 5.521 69,113 -0.03(-0.48%)
Aug 10, 2021 5.535 5.560 5.515 5.548 79,368 +0.01(+0.12%)
Aug 09, 2021 5.561 5.595 5.521 5.541 82,311 -0.05(-0.95%)
Aug 06, 2021 5.588 5.614 5.509 5.594 122,577 +0.02(+0.35%)
Aug 05, 2021 5.627 5.627 5.561 5.575 91,177 -0.05(-0.93%)
Aug 04, 2021 5.640 5.640 5.620 5.627 87,527 +0.01(+0.12%)
Aug 03, 2021 5.575 5.620 5.561 5.620 92,880 +0.03(+0.59%)
Aug 02, 2021 5.483 5.588 5.462 5.588 102,253 +0.13(+2.40%)
Jul 30, 2021 5.443 5.476 5.441 5.457 57,562 +0.01(+0.24%)
Jul 29, 2021 5.457 5.457 5.397 5.443 90,872 +0.05(+0.85%)
Jul 28, 2021 5.424 5.436 5.384 5.397 47,663 +0.01(+0.12%)
Jul 27, 2021 5.391 5.430 5.391 5.391 56,220 -0.05(-0.84%)
Jul 26, 2021 5.378 5.443 5.365 5.437 72,747 +0.07(+1.34%)
Jul 23, 2021 5.378 5.483 5.352 5.365 55,784 -0.03(-0.49%)
Jul 22, 2021 5.417 5.434 5.378 5.391 51,226 -0.01(-0.24%)
Jul 21, 2021 5.325 5.411 5.325 5.404 83,398 +0.10(+1.85%)
Jul 20, 2021 5.279 5.332 5.266 5.306 251,998 -0.02(-0.37%)
Jul 19, 2021 5.470 5.504 5.325 5.325 150,847 -0.18(-3.33%)
Jul 16, 2021 5.594 5.594 5.509 5.509 121,790 -0.09(-1.64%)
Jul 15, 2021 5.594 5.627 5.575 5.601 117,972 +0.02(+0.35%)
Jul 14, 2021 5.542 5.614 5.542 5.581 67,302 +0.01(+0.23%)
Jul 13, 2021 5.581 5.588 5.562 5.568 96,223 -0.02(-0.35%)
Jul 12, 2021 5.562 5.596 5.561 5.588 125,877 +0.03(+0.59%)
Jul 09, 2021 5.575 5.575 5.497 5.555 130,885 +0.02(+0.35%)
Jul 08, 2021 5.549 5.562 5.518 5.536 139,553 -0.05(-0.93%)
Jul 07, 2021 5.646 5.646 5.568 5.588 73,637 -0.01(-0.23%)
Jul 06, 2021 5.633 5.633 5.555 5.601 85,666 +0.01(+0.23%)
Jul 02, 2021 5.549 5.588 5.542 5.588 79,084 +0.03(+0.59%)
Jul 01, 2021 5.536 5.562 5.529 5.555 60,050 +0.00(+0.00%)
Jun 30, 2021 5.529 5.568 5.529 5.555 106,370 -0.03(-0.47%)
Jun 29, 2021 5.614 5.614 5.555 5.581 102,435 -0.03(-0.58%)
Jun 28, 2021 5.607 5.614 5.575 5.614 82,618 +0.02(+0.35%)
Jun 25, 2021 5.601 5.601 5.575 5.594 57,259 -0.01(-0.12%)
Jun 24, 2021 5.542 5.601 5.523 5.601 99,517 +0.08(+1.41%)
Jun 23, 2021 5.536 5.536 5.503 5.523 74,810 -0.01(-0.12%)
Jun 22, 2021 5.555 5.555 5.503 5.529 47,786 -0.01(-0.12%)
Jun 21, 2021 5.536 5.542 5.464 5.536 119,102 +0.04(+0.71%)
Jun 18, 2021 5.523 5.523 5.458 5.497 101,926 +0.03(+0.60%)
Jun 17, 2021 5.497 5.523 5.464 5.464 66,393 -0.05(-0.83%)
Jun 16, 2021 5.529 5.568 5.481 5.510 104,204 -0.02(-0.29%)
Jun 15, 2021 5.588 5.588 5.523 5.526 65,002 -0.05(-0.88%)
Jun 14, 2021 5.620 5.627 5.536 5.575 137,800 -0.05(-0.81%)
Jun 11, 2021 5.588 5.627 5.523 5.620 176,554 -0.01(-0.23%)
Jun 10, 2021 5.582 5.640 5.569 5.633 203,477 +0.07(+1.28%)
Jun 09, 2021 5.504 5.569 5.504 5.562 128,582 +0.04(+0.70%)
Jun 08, 2021 5.543 5.543 5.511 5.524 110,519 -0.01(-0.12%)
Jun 07, 2021 5.485 5.543 5.478 5.530 116,749 +0.05(+0.82%)
Jun 04, 2021 5.491 5.491 5.440 5.485 131,023 +0.02(+0.35%)
Jun 03, 2021 5.420 5.466 5.420 5.466 83,510 +0.04(+0.71%)
Jun 02, 2021 5.485 5.485 5.414 5.427 157,985 -0.05(-0.94%)
Jun 01, 2021 5.427 5.485 5.414 5.478 207,132 +0.06(+1.19%)
May 28, 2021 5.427 5.446 5.414 5.414 93,946 +0.00(+0.00%)
May 27, 2021 5.382 5.420 5.378 5.414 74,193 +0.04(+0.72%)
May 26, 2021 5.382 5.382 5.356 5.375 75,111 +0.01(+0.12%)
May 25, 2021 5.407 5.420 5.356 5.369 78,663 +0.01(+0.24%)
May 24, 2021 5.382 5.388 5.356 5.356 95,999 +0.01(+0.12%)
May 21, 2021 5.324 5.375 5.324 5.349 63,242 +0.03(+0.48%)
May 20, 2021 5.311 5.349 5.308 5.324 79,047 +0.03(+0.49%)
May 19, 2021 5.336 5.336 5.253 5.298 163,136 -0.05(-0.96%)
May 18, 2021 5.336 5.349 5.298 5.349 95,597 +0.05(+0.97%)
May 17, 2021 5.266 5.343 5.266 5.298 89,427 +0.03(+0.61%)
May 14, 2021 5.253 5.304 5.253 5.266 108,093 +0.01(+0.25%)
May 13, 2021 5.285 5.393 5.253 5.253 245,067 +0.01(+0.24%)
May 12, 2021 5.540 5.540 5.227 5.240 283,395 -0.30(-5.43%)
May 11, 2021 5.496 5.540 5.445 5.540 161,825 +0.01(+0.12%)
May 10, 2021 5.483 5.534 5.457 5.534 165,391 +0.06(+1.17%)
May 07, 2021 5.438 5.502 5.432 5.470 173,406 +0.04(+0.83%)
May 06, 2021 5.419 5.438 5.413 5.425 74,391 +0.01(+0.12%)
May 05, 2021 5.387 5.438 5.374 5.419 143,064 +0.07(+1.32%)
May 04, 2021 5.329 5.393 5.329 5.349 207,782 +0.02(+0.36%)
May 03, 2021 5.297 5.355 5.285 5.329 208,268 +0.05(+0.97%)
Apr 30, 2021 5.214 5.278 5.201 5.278 127,231 +0.06(+1.23%)
Apr 29, 2021 5.195 5.214 5.195 5.214 139,876 +0.02(+0.37%)
Apr 28, 2021 5.189 5.195 5.166 5.195 154,131 +0.04(+0.87%)
Apr 27, 2021 5.131 5.182 5.131 5.150 166,722 +0.03(+0.63%)
Apr 26, 2021 5.195 5.195 5.118 5.118 258,545 -0.07(-1.36%)
Apr 23, 2021 5.310 5.393 5.182 5.189 290,099 -0.09(-1.70%)
Apr 22, 2021 5.604 5.604 5.265 5.278 623,309 -0.42(-7.41%)
Apr 21, 2021 5.681 5.700 5.662 5.700 76,604 +0.02(+0.28%)
Apr 20, 2021 5.662 5.694 5.611 5.684 98,391 +0.04(+0.74%)
Apr 19, 2021 5.636 5.681 5.572 5.643 168,557 +0.01(+0.11%)
Apr 16, 2021 5.585 5.668 5.579 5.636 220,857 -0.01(-0.23%)
Apr 15, 2021 5.599 5.649 5.599 5.649 209,519 +0.05(+0.91%)
Apr 14, 2021 5.611 5.611 5.580 5.599 144,529 +0.03(+0.46%)
Apr 13, 2021 5.560 5.592 5.548 5.573 117,807 +0.03(+0.46%)
Apr 12, 2021 5.510 5.580 5.497 5.548 132,582 +0.06(+1.04%)
Apr 09, 2021 5.484 5.529 5.453 5.491 106,303 -0.01(-0.23%)
Apr 08, 2021 5.529 5.529 5.397 5.503 199,719 +0.00(+0.00%)
Apr 07, 2021 5.497 5.529 5.484 5.503 71,341 +0.02(+0.35%)
Apr 06, 2021 5.491 5.510 5.459 5.484 131,276 +0.03(+0.46%)
Apr 05, 2021 5.465 5.503 5.434 5.459 140,487 -0.01(-0.12%)
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.