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 )

5.392 -0.048 (-0.89%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 14, 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 4.523 4.615 4.488 4.601 162,352 +0.14(+3.16%)
Mar 30, 2022 4.432 4.495 4.389 4.460 68,581 +0.07(+1.61%)
Mar 29, 2022 4.347 4.474 4.333 4.389 114,393 +0.07(+1.63%)
Mar 28, 2022 4.361 4.410 4.255 4.319 73,828 -0.01(-0.16%)
Mar 25, 2022 4.439 4.456 4.284 4.326 66,876 -0.08(-1.76%)
Mar 24, 2022 4.361 4.410 4.326 4.403 82,352 +0.04(+0.97%)
Mar 23, 2022 4.368 4.382 4.305 4.361 107,170 +0.02(+0.49%)
Mar 22, 2022 4.277 4.354 4.262 4.340 134,644 +0.13(+3.01%)
Mar 21, 2022 4.234 4.312 4.150 4.213 152,635 -0.01(-0.33%)
Mar 18, 2022 4.178 4.263 4.122 4.227 100,734 +0.06(+1.35%)
Mar 17, 2022 4.108 4.185 4.101 4.171 32,450 +0.07(+1.72%)
Mar 16, 2022 3.981 4.122 3.981 4.101 79,656 +0.15(+3.74%)
Mar 15, 2022 3.840 3.981 3.840 3.953 85,359 +0.07(+1.81%)
Mar 14, 2022 3.896 3.981 3.847 3.882 124,556 -0.01(-0.36%)
Mar 11, 2022 4.115 4.122 3.896 3.896 149,226 -0.16(-3.99%)
Mar 10, 2022 4.129 4.178 4.030 4.058 105,945 -0.04(-0.86%)
Mar 09, 2022 4.086 4.160 4.058 4.093 103,292 +0.02(+0.52%)
Mar 08, 2022 4.023 4.227 3.981 4.072 111,476 +0.06(+1.57%)
Mar 07, 2022 4.058 4.171 3.967 4.009 344,287 -0.18(-4.20%)
Mar 04, 2022 4.297 4.297 4.164 4.185 167,233 -0.08(-1.78%)
Mar 03, 2022 4.338 4.338 4.227 4.261 114,570 -0.08(-1.79%)
Mar 02, 2022 4.185 4.338 4.185 4.338 121,575 +0.16(+3.84%)
Mar 01, 2022 4.241 4.283 4.162 4.178 134,197 -0.01(-0.17%)
Feb 28, 2022 4.262 4.276 4.129 4.185 197,989 -0.10(-2.44%)
Feb 25, 2022 4.380 4.311 4.220 4.290 210,705 -0.09(-2.07%)
Feb 24, 2022 4.394 4.394 4.213 4.380 139,186 -0.08(-1.72%)
Feb 23, 2022 4.659 4.778 4.429 4.457 162,871 -0.19(-4.05%)
Feb 22, 2022 4.684 4.721 4.576 4.645 115,261 -0.06(-1.19%)
Feb 18, 2022 4.701 0 -0.07(-1.46%)
Feb 17, 2022 4.778 4.813 4.715 4.771 200,274 +0.17(+3.64%)
Feb 16, 2022 4.673 4.778 4.604 4.604 347,779 -0.05(-1.05%)
Feb 15, 2022 4.576 4.652 4.572 4.652 136,523 +0.12(+2.62%)
Feb 14, 2022 4.506 4.569 4.485 4.534 96,652 +0.03(+0.62%)
Feb 11, 2022 4.611 4.611 4.464 4.506 140,862 -0.04(-0.92%)
Feb 10, 2022 4.541 4.562 4.513 4.548 70,846 -0.01(-0.15%)
Feb 09, 2022 4.562 4.562 4.513 4.555 73,620 +0.02(+0.46%)
Feb 08, 2022 4.548 4.548 4.492 4.534 104,373 -0.01(-0.31%)
Feb 07, 2022 4.499 4.583 4.499 4.548 80,185 +0.02(+0.46%)
Feb 04, 2022 4.554 4.582 4.527 4.527 121,190 -0.03(-0.61%)
Feb 03, 2022 4.561 4.527 4.554 60,527 +0.00(+0.00%)
Feb 02, 2022 4.541 4.609 4.532 4.554 142,124 +0.03(+0.76%)
Feb 01, 2022 4.485 4.520 4.451 4.520 66,179 +0.06(+1.24%)
Jan 31, 2022 4.396 4.465 4.465 127,415 +0.10(+2.22%)
Jan 28, 2022 4.285 4.375 4.250 4.368 143,510 +0.06(+1.44%)
Jan 27, 2022 4.264 4.340 4.249 4.306 75,856 +0.08(+1.96%)
Jan 26, 2022 4.271 4.306 4.202 4.223 149,764 -0.01(-0.33%)
Jan 25, 2022 4.147 4.255 4.147 4.237 75,513 +0.05(+1.16%)
Jan 24, 2022 4.216 4.271 3.974 4.188 501,045 -0.12(-2.88%)
Jan 21, 2022 4.361 4.389 4.243 4.313 161,285 -0.03(-0.79%)
Jan 20, 2022 4.368 4.396 4.340 4.347 105,229 +0.00(+0.00%)
Jan 19, 2022 4.340 4.409 4.319 4.347 106,308 +0.01(+0.16%)
Jan 18, 2022 4.375 4.375 4.313 4.340 110,034 -0.03(-0.79%)
Jan 14, 2022 4.375 0 -0.07(-1.56%)
Jan 13, 2022 4.492 4.526 4.423 4.444 138,079 -0.03(-0.62%)
Jan 12, 2022 4.548 4.554 4.458 4.472 128,532 -0.04(-0.92%)
Jan 11, 2022 4.492 4.534 4.458 4.513 169,120 +0.03(+0.62%)
Jan 10, 2022 4.499 4.527 4.458 4.485 154,594 -0.03(-0.61%)
Jan 07, 2022 4.513 4.553 4.506 4.513 121,630 -0.03(-0.76%)
Jan 06, 2022 4.575 4.602 4.548 4.548 113,164 -0.03(-0.60%)
Jan 05, 2022 4.623 4.623 4.561 4.575 174,147 -0.05(-1.04%)
Jan 04, 2022 4.630 4.630 4.596 4.623 80,708 +0.03(+0.60%)
Jan 03, 2022 4.582 4.630 4.575 4.596 131,838 +0.03(+0.75%)
Dec 31, 2021 4.568 4.606 4.527 4.561 178,863 -0.03(-0.60%)
Dec 30, 2021 4.575 4.609 4.554 4.589 201,257 +0.01(+0.30%)
Dec 29, 2021 4.596 4.609 4.520 4.575 127,536 -0.01(-0.15%)
Dec 28, 2021 4.568 4.612 4.548 4.582 244,729 -0.01(-0.30%)
Dec 27, 2021 4.609 4.635 4.589 4.596 138,659 -0.01(-0.30%)
Dec 23, 2021 4.541 4.642 4.522 4.609 198,595 +0.07(+1.51%)
Dec 22, 2021 4.500 4.554 4.452 4.541 197,997 +0.05(+1.22%)
Dec 21, 2021 4.431 4.486 4.417 4.486 113,975 +0.09(+2.02%)
Dec 20, 2021 4.452 4.452 4.362 4.397 149,529 -0.09(-1.98%)
Dec 17, 2021 4.472 4.493 4.424 4.486 131,438 +0.01(+0.31%)
Dec 16, 2021 4.500 4.500 4.452 4.472 116,801 +0.01(+0.15%)
Dec 15, 2021 4.438 4.486 4.390 4.465 205,021 +0.01(+0.15%)
Dec 14, 2021 4.445 4.472 4.405 4.459 173,229 +0.00(+0.00%)
Dec 13, 2021 4.500 4.506 4.411 4.459 219,725 -0.05(-1.06%)
Dec 10, 2021 4.548 4.568 4.493 4.506 135,763 -0.03(-0.75%)
Dec 09, 2021 4.581 4.581 4.527 4.541 88,857 -0.02(-0.45%)
Dec 08, 2021 4.548 4.567 4.480 4.561 128,368 +0.03(+0.60%)
Dec 07, 2021 4.581 4.581 4.500 4.534 117,335 +0.01(+0.30%)
Dec 06, 2021 4.548 4.575 4.452 4.520 229,926 -0.03(-0.60%)
Dec 03, 2021 4.575 4.575 4.541 4.548 102,304 +0.00(+0.00%)
Dec 02, 2021 4.514 4.568 4.514 4.548 135,684 +0.03(+0.75%)
Dec 01, 2021 4.527 4.581 4.493 4.514 160,170 +0.00(+0.00%)
Nov 30, 2021 4.500 4.568 4.493 4.514 157,498 +0.01(+0.30%)
Nov 29, 2021 4.541 4.548 4.439 4.500 367,017 -0.02(-0.45%)
Nov 26, 2021 4.636 4.636 4.503 4.520 214,573 -0.13(-2.77%)
Nov 24, 2021 4.676 4.717 4.649 4.649 174,628 -0.06(-1.30%)
Nov 23, 2021 4.704 4.765 4.704 4.710 132,706 -0.04(-0.86%)
Nov 22, 2021 4.792 4.792 4.697 4.751 278,164 -0.02(-0.43%)
Nov 19, 2021 4.812 4.862 4.771 4.771 118,192 -0.04(-0.85%)
Nov 18, 2021 4.887 4.826 4.812 4.812 210,143 -0.07(-1.39%)
Nov 17, 2021 4.941 4.941 4.819 4.880 187,479 -0.04(-0.83%)
Nov 16, 2021 4.921 4.962 4.907 4.921 125,224 +0.02(+0.42%)
Nov 15, 2021 4.934 4.934 4.846 4.900 203,859 -0.01(-0.14%)
Nov 12, 2021 4.968 4.968 4.894 4.907 198,809 -0.05(-0.96%)
Nov 11, 2021 4.955 4.962 4.934 4.955 124,551 +0.01(+0.16%)
Nov 10, 2021 4.928 4.947 151,743 +0.01(+0.26%)
Nov 09, 2021 4.941 4.941 4.883 4.934 154,156 +0.01(+0.14%)
Nov 08, 2021 4.826 4.948 4.826 4.928 190,496 +0.03(+0.69%)
Nov 05, 2021 4.880 4.911 4.860 4.894 97,658 +0.04(+0.83%)
Nov 04, 2021 4.826 4.867 4.820 4.853 119,513 +0.02(+0.42%)
Nov 03, 2021 4.806 4.867 4.806 4.833 118,082 +0.01(+0.14%)
Nov 02, 2021 4.853 4.853 4.820 4.826 148,666 -0.03(-0.55%)
Nov 01, 2021 4.860 4.867 4.806 4.853 220,710 -0.02(-0.41%)
Oct 29, 2021 4.759 4.880 4.754 4.873 591,663 +0.11(+2.40%)
Oct 28, 2021 4.880 4.880 4.759 4.759 354,992 -0.12(-2.48%)
Oct 27, 2021 4.880 4.941 4.880 4.880 154,230 -0.02(-0.41%)
Oct 26, 2021 4.934 4.900 4.900 177,050 -0.03(-0.55%)
Oct 25, 2021 4.961 4.981 4.900 4.927 137,391 -0.01(-0.27%)
Oct 22, 2021 4.887 4.951 4.887 4.941 115,291 +0.06(+1.24%)
Oct 21, 2021 5.028 5.042 4.860 4.880 507,069 -0.31(-5.97%)
Oct 20, 2021 5.183 5.217 5.163 5.190 113,783 +0.01(+0.13%)
Oct 19, 2021 5.116 5.183 5.116 5.183 68,538 +0.07(+1.32%)
Oct 18, 2021 5.129 5.143 5.116 5.116 89,190 +0.00(+0.00%)
Oct 15, 2021 5.143 5.157 5.116 5.116 66,733 -0.01(-0.13%)
Oct 14, 2021 5.136 5.183 5.116 5.123 95,923 +0.00(+0.00%)
Oct 13, 2021 5.149 5.163 5.117 5.123 117,387 -0.03(-0.52%)
Oct 12, 2021 5.149 5.163 5.096 5.149 78,295 +0.03(+0.66%)
Oct 11, 2021 5.102 5.170 5.062 5.116 129,016 +0.01(+0.13%)
Oct 08, 2021 5.149 5.229 5.102 5.109 116,932 -0.07(-1.43%)
Oct 07, 2021 5.050 5.250 5.050 5.183 199,106 +0.13(+2.64%)
Oct 06, 2021 4.950 5.050 4.923 5.050 124,761 +0.13(+2.57%)
Oct 05, 2021 4.943 4.990 4.903 4.923 316,270 -0.03(-0.67%)
Oct 04, 2021 4.963 4.990 4.916 4.956 204,528 -0.01(-0.13%)
Oct 01, 2021 5.043 5.070 4.936 4.963 214,383 -0.01(-0.13%)
Sep 30, 2021 5.150 5.226 4.970 4.970 262,043 -0.16(-3.12%)
Sep 29, 2021 5.276 5.290 5.130 5.130 104,213 -0.03(-0.65%)
Sep 28, 2021 5.397 5.413 5.190 5.163 362,396 -0.27(-5.03%)
Sep 27, 2021 5.390 5.443 5.370 5.437 123,181 +0.03(+0.62%)
Sep 24, 2021 5.417 5.461 5.403 5.403 69,389 -0.02(-0.37%)
Sep 23, 2021 5.463 5.530 5.423 5.423 115,077 -0.05(-0.85%)
Sep 22, 2021 5.517 5.523 5.457 5.470 90,823 -0.05(-0.85%)
Sep 21, 2021 5.483 5.557 5.481 5.517 72,403 +0.05(+0.98%)
Sep 20, 2021 5.470 5.473 5.437 5.463 81,444 -0.03(-0.61%)
Sep 17, 2021 5.490 5.517 5.487 5.497 39,570 -0.01(-0.12%)
Sep 16, 2021 5.523 5.550 5.503 5.503 54,421 -0.02(-0.42%)
Sep 15, 2021 5.543 5.557 5.523 5.527 51,093 -0.01(-0.24%)
Sep 14, 2021 5.577 5.590 5.530 5.540 60,886 -0.04(-0.66%)
Sep 13, 2021 5.523 5.590 5.523 5.577 105,887 +0.05(+0.97%)
Sep 10, 2021 5.550 5.556 5.510 5.523 114,040 -0.02(-0.36%)
Sep 09, 2021 5.523 5.550 5.523 5.543 80,972 +0.01(+0.10%)
Sep 08, 2021 5.550 5.550 5.523 5.538 82,600 -0.01(-0.22%)
Sep 07, 2021 5.556 5.556 5.550 5.550 154,065 -0.01(-0.12%)
Sep 03, 2021 5.550 5.556 5.530 5.556 59,235 +0.01(+0.12%)
Sep 02, 2021 5.523 5.556 5.523 5.550 73,183 -0.01(-0.12%)
Sep 01, 2021 5.510 5.556 5.503 5.556 96,217 +0.05(+0.84%)
Aug 31, 2021 5.517 5.530 5.510 5.510 38,787 -0.03(-0.60%)
Aug 30, 2021 5.503 5.550 5.503 5.543 52,791 +0.01(+0.12%)
Aug 27, 2021 5.484 5.537 5.470 5.537 36,418 +0.08(+1.45%)
Aug 26, 2021 5.503 5.523 5.457 5.457 132,031 -0.08(-1.43%)
Aug 25, 2021 5.556 5.556 5.523 5.537 42,890 -0.02(-0.36%)
Aug 24, 2021 5.556 5.556 5.540 5.556 44,500 +0.01(+0.24%)
Aug 23, 2021 5.537 5.550 5.510 5.543 50,670 +0.05(+0.84%)
Aug 20, 2021 5.451 5.503 5.445 5.497 57,453 +0.05(+0.85%)
Aug 19, 2021 5.510 5.537 5.451 5.451 111,939 -0.11(-1.90%)
Aug 18, 2021 5.543 5.556 5.510 5.556 55,993 +0.03(+0.48%)
Aug 17, 2021 5.523 5.543 5.517 5.530 43,768 +0.00(+0.00%)
Aug 16, 2021 5.523 5.553 5.523 5.530 79,888 -0.01(-0.24%)
Aug 13, 2021 5.556 5.556 5.537 5.543 43,923 -0.01(-0.12%)
Aug 12, 2021 5.550 5.550 5.514 5.550 40,683 +0.03(+0.48%)
Aug 11, 2021 5.523 5.550 5.510 5.523 69,091 -0.03(-0.48%)
Aug 10, 2021 5.537 5.562 5.517 5.550 79,342 +0.01(+0.12%)
Aug 09, 2021 5.563 5.597 5.523 5.543 82,284 -0.05(-0.95%)
Aug 06, 2021 5.590 5.616 5.511 5.596 122,537 +0.02(+0.35%)
Aug 05, 2021 5.629 5.629 5.563 5.576 91,147 -0.05(-0.93%)
Aug 04, 2021 5.642 5.642 5.622 5.629 87,498 +0.01(+0.12%)
Aug 03, 2021 5.576 5.622 5.563 5.622 92,850 +0.03(+0.59%)
Aug 02, 2021 5.485 5.590 5.464 5.590 102,220 +0.13(+2.40%)
Jul 30, 2021 5.445 5.478 5.443 5.458 57,543 +0.01(+0.24%)
Jul 29, 2021 5.458 5.458 5.399 5.445 90,842 +0.05(+0.85%)
Jul 28, 2021 5.425 5.438 5.386 5.399 47,647 +0.01(+0.12%)
Jul 27, 2021 5.393 5.432 5.393 5.393 56,201 -0.05(-0.84%)
Jul 26, 2021 5.380 5.445 5.366 5.439 72,723 +0.07(+1.34%)
Jul 23, 2021 5.380 5.485 5.353 5.366 55,766 -0.03(-0.49%)
Jul 22, 2021 5.419 5.435 5.380 5.393 51,209 -0.01(-0.24%)
Jul 21, 2021 5.327 5.412 5.327 5.406 83,370 +0.10(+1.85%)
Jul 20, 2021 5.281 5.334 5.268 5.307 251,915 -0.02(-0.37%)
Jul 19, 2021 5.471 5.506 5.327 5.327 150,797 -0.18(-3.33%)
Jul 16, 2021 5.596 5.596 5.511 5.511 121,750 -0.09(-1.64%)
Jul 15, 2021 5.596 5.629 5.577 5.603 117,934 +0.02(+0.35%)
Jul 14, 2021 5.544 5.616 5.544 5.583 67,280 +0.01(+0.23%)
Jul 13, 2021 5.583 5.590 5.564 5.570 96,191 -0.02(-0.35%)
Jul 12, 2021 5.564 5.598 5.563 5.590 125,836 +0.03(+0.59%)
Jul 09, 2021 5.577 5.577 5.499 5.557 130,843 +0.02(+0.35%)
Jul 08, 2021 5.551 5.564 5.519 5.538 139,507 -0.05(-0.93%)
Jul 07, 2021 5.648 5.648 5.570 5.590 73,613 -0.01(-0.23%)
Jul 06, 2021 5.635 5.635 5.557 5.603 85,638 +0.01(+0.23%)
Jul 02, 2021 5.551 5.590 5.544 5.590 79,058 +0.03(+0.59%)
Jul 01, 2021 5.538 5.564 5.531 5.557 60,031 +0.00(+0.00%)
Jun 30, 2021 5.531 5.570 5.531 5.557 106,336 -0.03(-0.47%)
Jun 29, 2021 5.616 5.616 5.557 5.583 102,401 -0.03(-0.58%)
Jun 28, 2021 5.609 5.616 5.577 5.616 82,591 +0.02(+0.35%)
Jun 25, 2021 5.603 5.603 5.577 5.596 57,240 -0.01(-0.12%)
Jun 24, 2021 5.544 5.603 5.525 5.603 99,485 +0.08(+1.41%)
Jun 23, 2021 5.538 5.538 5.505 5.525 74,785 -0.01(-0.12%)
Jun 22, 2021 5.557 5.557 5.505 5.531 47,770 -0.01(-0.12%)
Jun 21, 2021 5.538 5.544 5.466 5.538 119,063 +0.04(+0.71%)
Jun 18, 2021 5.525 5.525 5.459 5.499 101,893 +0.03(+0.60%)
Jun 17, 2021 5.499 5.525 5.466 5.466 66,372 -0.05(-0.83%)
Jun 16, 2021 5.531 5.570 5.483 5.512 104,170 -0.02(-0.29%)
Jun 15, 2021 5.590 5.590 5.525 5.528 64,981 -0.05(-0.88%)
Jun 14, 2021 5.622 5.629 5.538 5.577 137,755 -0.05(-0.81%)
Jun 11, 2021 5.590 5.629 5.525 5.622 176,496 -0.01(-0.23%)
Jun 10, 2021 5.584 5.642 5.571 5.635 203,410 +0.07(+1.28%)
Jun 09, 2021 5.506 5.571 5.506 5.564 128,540 +0.04(+0.70%)
Jun 08, 2021 5.545 5.545 5.513 5.525 110,482 -0.01(-0.12%)
Jun 07, 2021 5.487 5.545 5.480 5.532 116,710 +0.05(+0.82%)
Jun 04, 2021 5.493 5.493 5.442 5.487 130,980 +0.02(+0.35%)
Jun 03, 2021 5.422 5.467 5.422 5.467 83,483 +0.04(+0.71%)
Jun 02, 2021 5.487 5.487 5.416 5.429 157,933 -0.05(-0.94%)
Jun 01, 2021 5.429 5.487 5.416 5.480 207,064 +0.06(+1.19%)
May 28, 2021 5.429 5.448 5.416 5.416 93,915 +0.00(+0.00%)
May 27, 2021 5.383 5.422 5.380 5.416 74,169 +0.04(+0.72%)
May 26, 2021 5.383 5.383 5.358 5.377 75,086 +0.01(+0.12%)
May 25, 2021 5.409 5.422 5.358 5.370 78,637 +0.01(+0.24%)
May 24, 2021 5.383 5.390 5.358 5.358 95,968 +0.01(+0.12%)
May 21, 2021 5.325 5.377 5.325 5.351 63,221 +0.03(+0.48%)
May 20, 2021 5.312 5.351 5.310 5.325 79,021 +0.03(+0.49%)
May 19, 2021 5.338 5.338 5.254 5.300 163,083 -0.05(-0.97%)
May 18, 2021 5.338 5.351 5.300 5.351 95,565 +0.05(+0.97%)
May 17, 2021 5.267 5.345 5.267 5.300 89,398 +0.03(+0.61%)
May 14, 2021 5.254 5.306 5.254 5.267 108,058 +0.01(+0.25%)
May 13, 2021 5.286 5.395 5.254 5.254 244,986 +0.01(+0.24%)
May 12, 2021 5.542 5.542 5.229 5.242 283,303 -0.30(-5.43%)
May 11, 2021 5.498 5.542 5.446 5.542 161,772 +0.01(+0.12%)
May 10, 2021 5.485 5.536 5.459 5.536 165,337 +0.06(+1.17%)
May 07, 2021 5.440 5.504 5.433 5.472 173,349 +0.04(+0.83%)
May 06, 2021 5.421 5.440 5.414 5.427 74,366 +0.01(+0.12%)
May 05, 2021 5.389 5.440 5.376 5.421 143,017 +0.07(+1.32%)
May 04, 2021 5.331 5.395 5.331 5.350 207,714 +0.02(+0.36%)
May 03, 2021 5.299 5.357 5.286 5.331 208,200 +0.05(+0.97%)
Apr 30, 2021 5.216 5.280 5.203 5.280 127,189 +0.06(+1.23%)
Apr 29, 2021 5.197 5.216 5.197 5.216 139,830 +0.02(+0.37%)
Apr 28, 2021 5.190 5.197 5.168 5.197 154,080 +0.04(+0.87%)
Apr 27, 2021 5.133 5.184 5.133 5.152 166,668 +0.03(+0.63%)
Apr 26, 2021 5.197 5.197 5.120 5.120 258,460 -0.07(-1.36%)
Apr 23, 2021 5.312 5.395 5.184 5.190 290,004 -0.09(-1.70%)
Apr 22, 2021 5.606 5.606 5.267 5.280 623,105 -0.42(-7.41%)
Apr 21, 2021 5.683 5.702 5.664 5.702 76,579 +0.02(+0.28%)
Apr 20, 2021 5.664 5.696 5.613 5.686 98,359 +0.04(+0.74%)
Apr 19, 2021 5.638 5.683 5.574 5.645 168,502 +0.01(+0.11%)
Apr 16, 2021 5.587 5.670 5.581 5.638 220,784 -0.01(-0.23%)
Apr 15, 2021 5.600 5.651 5.600 5.651 209,451 +0.05(+0.91%)
Apr 14, 2021 5.613 5.613 5.581 5.600 144,482 +0.03(+0.46%)
Apr 13, 2021 5.562 5.594 5.550 5.575 117,768 +0.03(+0.46%)
Apr 12, 2021 5.512 5.581 5.499 5.550 132,539 +0.06(+1.04%)
Apr 09, 2021 5.486 5.531 5.454 5.493 106,268 -0.01(-0.23%)
Apr 08, 2021 5.531 5.531 5.398 5.505 199,653 +0.00(+0.00%)
Apr 07, 2021 5.499 5.531 5.486 5.505 71,318 +0.02(+0.35%)
Apr 06, 2021 5.493 5.512 5.461 5.486 131,233 +0.03(+0.46%)
Apr 05, 2021 5.467 5.505 5.435 5.461 140,441 -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.