Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.680 +0.130 (+2.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Nov 30, 2015 3.607 3.615 3.579 3.590 112,716 -0.02(-0.62%)
Nov 27, 2015 3.637 3.637 3.596 3.612 102,367 -0.03(-0.77%)
Nov 25, 2015 3.573 3.640 3.640 3.640 126,092 +0.04(+1.24%)
Nov 24, 2015 3.543 3.596 3.543 3.596 121,195 +0.04(+1.18%)
Nov 23, 2015 3.548 3.593 3.548 3.554 162,218 +0.00(+0.00%)
Nov 20, 2015 3.562 3.662 3.484 3.554 583,018 -0.02(-0.47%)
Nov 19, 2015 3.531 3.586 3.494 3.570 209,409 +0.05(+1.43%)
Nov 18, 2015 3.523 3.537 3.484 3.520 221,854 +0.00(+0.08%)
Nov 17, 2015 3.523 3.573 3.512 3.517 193,383 -0.02(-0.55%)
Nov 16, 2015 3.498 3.573 3.490 3.537 313,346 +0.03(+0.88%)
Nov 13, 2015 3.554 3.586 3.503 3.506 175,024 -0.06(-1.80%)
Nov 12, 2015 3.579 3.608 3.548 3.570 120,342 -0.01(-0.23%)
Nov 11, 2015 3.646 3.668 3.579 3.579 205,232 -0.07(-1.91%)
Nov 10, 2015 3.682 3.700 3.584 3.649 212,995 -0.02(-0.46%)
Nov 09, 2015 3.730 3.746 3.660 3.665 357,610 -0.09(-2.52%)
Nov 06, 2015 3.744 3.771 3.691 3.760 158,030 -0.01(-0.37%)
Nov 05, 2015 3.758 3.797 3.749 3.774 170,969 +0.04(+0.97%)
Nov 04, 2015 3.796 3.807 3.721 3.738 206,884 -0.05(-1.38%)
Nov 03, 2015 3.713 3.810 3.705 3.790 254,470 +0.07(+1.77%)
Nov 02, 2015 3.727 3.750 3.688 3.724 319,398 -0.01(-0.29%)
Oct 30, 2015 3.727 3.799 3.721 3.735 236,351 +0.02(+0.44%)
Oct 29, 2015 3.691 3.732 3.670 3.719 165,865 +0.01(+0.37%)
Oct 28, 2015 3.622 3.705 3.611 3.705 194,341 +0.07(+1.82%)
Oct 27, 2015 3.636 3.664 3.636 3.639 96,737 +0.00(+0.00%)
Oct 26, 2015 3.628 3.683 3.595 3.639 193,495 +0.01(+0.30%)
Oct 23, 2015 3.647 3.677 3.606 3.628 252,444 -0.04(-0.98%)
Oct 22, 2015 3.556 3.672 3.556 3.664 132,473 +0.10(+2.70%)
Oct 21, 2015 3.498 3.589 3.498 3.567 141,124 +0.06(+1.57%)
Oct 20, 2015 3.512 3.529 3.487 3.512 185,806 -0.03(-0.86%)
Oct 19, 2015 3.504 3.545 3.487 3.542 85,523 +0.04(+1.18%)
Oct 16, 2015 3.424 3.540 3.424 3.501 201,007 +0.09(+2.50%)
Oct 15, 2015 3.424 3.442 3.402 3.416 161,527 +0.01(+0.32%)
Oct 14, 2015 3.399 3.437 3.381 3.405 239,340 +0.01(+0.24%)
Oct 13, 2015 3.459 3.464 3.391 3.397 127,777 -0.08(-2.19%)
Oct 12, 2015 3.470 3.489 3.462 3.473 205,190 +0.00(+0.08%)
Oct 09, 2015 3.451 3.483 3.451 3.470 126,182 +0.03(+0.79%)
Oct 08, 2015 3.418 3.459 3.418 3.443 116,418 +0.02(+0.55%)
Oct 07, 2015 3.397 3.467 3.386 3.424 235,690 +0.04(+1.12%)
Oct 06, 2015 3.367 3.386 3.356 3.386 171,419 +0.02(+0.56%)
Oct 05, 2015 3.334 3.388 3.320 3.367 221,569 +0.00(+0.00%)
Oct 02, 2015 3.250 3.377 3.239 3.367 198,774 +0.10(+3.16%)
Oct 01, 2015 3.220 3.266 3.217 3.263 160,273 +0.03(+0.84%)
Sep 30, 2015 3.258 3.280 3.215 3.236 246,666 +0.01(+0.17%)
Sep 29, 2015 3.285 3.340 3.182 3.231 424,015 -0.07(-2.14%)
Sep 28, 2015 3.372 3.372 3.296 3.301 382,904 -0.09(-2.56%)
Sep 25, 2015 3.375 3.440 3.367 3.388 250,051 +0.01(+0.36%)
Sep 24, 2015 3.361 3.451 3.321 3.376 511,005 -0.04(-1.16%)
Sep 23, 2015 3.413 3.458 3.399 3.416 115,968 +0.01(+0.17%)
Sep 22, 2015 3.399 3.451 3.399 3.410 134,830 -0.03(-0.95%)
Sep 21, 2015 3.462 3.500 3.424 3.443 150,760 -0.02(-0.47%)
Sep 18, 2015 3.470 3.513 3.445 3.459 260,474 -0.04(-1.09%)
Sep 17, 2015 3.405 3.500 3.399 3.497 278,732 +0.09(+2.71%)
Sep 16, 2015 3.383 3.448 3.361 3.405 186,568 +0.04(+1.05%)
Sep 15, 2015 3.410 3.441 3.359 3.369 456,516 -0.06(-1.82%)
Sep 14, 2015 3.462 3.469 3.432 3.432 150,679 -0.03(-0.86%)
Sep 11, 2015 3.413 3.462 3.413 3.462 154,528 +0.05(+1.43%)
Sep 10, 2015 3.367 3.437 3.367 3.413 229,197 +0.05(+1.45%)
Sep 09, 2015 3.425 3.450 3.348 3.364 198,138 -0.05(-1.41%)
Sep 08, 2015 3.412 3.452 3.396 3.412 235,987 -0.01(-0.23%)
Sep 04, 2015 3.375 3.420 3.420 3.420 151,709 -0.01(-0.16%)
Sep 03, 2015 3.404 3.442 3.404 3.425 127,312 +0.02(+0.55%)
Sep 02, 2015 3.412 3.447 3.404 3.407 150,420 -0.02(-0.62%)
Sep 01, 2015 3.364 3.455 3.340 3.428 346,627 -0.02(-0.47%)
Aug 31, 2015 3.417 3.466 3.399 3.444 274,979 -0.01(-0.31%)
Aug 28, 2015 3.348 3.463 3.348 3.455 270,667 +0.08(+2.30%)
Aug 27, 2015 3.361 3.460 3.361 3.377 394,680 +0.07(+2.10%)
Aug 26, 2015 3.300 3.332 3.297 3.308 272,319 +0.10(+3.09%)
Aug 25, 2015 3.361 3.388 3.209 3.209 243,718 -0.07(-2.12%)
Aug 24, 2015 3.321 3.396 3.273 3.278 367,956 -0.15(-4.45%)
Aug 21, 2015 3.500 3.525 3.388 3.431 1,795,369 -0.08(-2.29%)
Aug 20, 2015 3.463 3.525 3.455 3.511 281,077 +0.01(+0.38%)
Aug 19, 2015 3.503 3.516 3.479 3.498 326,284 -0.02(-0.68%)
Aug 18, 2015 3.500 3.554 3.500 3.522 303,759 -0.01(-0.38%)
Aug 17, 2015 3.546 3.587 3.502 3.535 447,529 -0.04(-1.20%)
Aug 14, 2015 3.610 3.627 3.538 3.578 527,423 -0.04(-1.18%)
Aug 13, 2015 3.669 3.669 3.613 3.621 346,384 -0.04(-1.17%)
Aug 12, 2015 3.629 3.680 3.621 3.664 237,253 -0.00(-0.07%)
Aug 11, 2015 3.698 3.738 3.645 3.666 571,788 -0.04(-1.07%)
Aug 10, 2015 3.698 3.719 3.698 3.706 188,435 +0.01(+0.21%)
Aug 07, 2015 3.709 3.730 3.698 3.698 226,596 -0.02(-0.64%)
Aug 06, 2015 3.716 3.751 3.711 3.722 189,772 +0.00(+0.07%)
Aug 05, 2015 3.738 3.760 3.711 3.719 217,881 -0.01(-0.21%)
Aug 04, 2015 3.722 3.756 3.722 3.727 257,269 -0.01(-0.28%)
Aug 03, 2015 3.732 3.764 3.714 3.738 248,312 +0.01(+0.35%)
Jul 31, 2015 3.738 3.859 3.716 3.724 710,940 -0.00(-0.07%)
Jul 30, 2015 3.724 3.743 3.701 3.727 247,937 +0.01(+0.14%)
Jul 29, 2015 3.701 3.747 3.695 3.722 277,671 +0.01(+0.36%)
Jul 28, 2015 3.746 3.748 3.703 3.709 157,804 -0.03(-0.85%)
Jul 27, 2015 3.724 3.748 3.716 3.740 226,059 -0.02(-0.56%)
Jul 24, 2015 3.841 3.872 3.751 3.761 272,980 -0.11(-2.80%)
Jul 23, 2015 3.849 3.888 3.833 3.870 280,904 +0.03(+0.76%)
Jul 22, 2015 3.804 3.870 3.793 3.841 223,568 +0.04(+1.11%)
Jul 21, 2015 3.780 3.872 3.780 3.798 233,081 -0.00(-0.07%)
Jul 20, 2015 3.849 3.893 3.790 3.801 423,796 -0.06(-1.51%)
Jul 17, 2015 3.883 3.891 3.830 3.859 415,233 -0.03(-0.88%)
Jul 16, 2015 3.930 3.930 3.870 3.893 235,099 -0.03(-0.81%)
Jul 15, 2015 3.915 3.946 3.902 3.925 206,052 -0.01(-0.27%)
Jul 14, 2015 3.946 3.951 3.930 3.936 101,087 -0.01(-0.33%)
Jul 13, 2015 3.936 3.959 3.930 3.949 288,667 +0.01(+0.27%)
Jul 10, 2015 3.920 3.956 3.920 3.938 162,080 +0.03(+0.87%)
Jul 09, 2015 3.917 3.928 3.868 3.904 185,668 +0.00(+0.07%)
Jul 08, 2015 3.907 3.923 3.855 3.902 375,616 -0.05(-1.32%)
Jul 07, 2015 3.941 3.962 3.936 3.954 247,929 -0.01(-0.33%)
Jul 06, 2015 3.964 3.982 3.889 3.967 287,663 -0.03(-0.65%)
Jul 02, 2015 4.014 3.993 3.993 3.993 572,453 -0.03(-0.84%)
Jul 01, 2015 3.946 4.035 3.933 4.027 287,491 +0.10(+2.66%)
Jun 30, 2015 3.894 3.964 3.886 3.923 395,602 +0.04(+1.01%)
Jun 29, 2015 3.886 3.930 3.863 3.883 383,884 -0.04(-1.13%)
Jun 26, 2015 4.011 4.090 3.928 3.928 454,529 -0.10(-2.46%)
Jun 25, 2015 4.097 4.110 4.006 4.027 394,494 -0.07(-1.66%)
Jun 24, 2015 4.063 4.118 4.063 4.095 233,954 +0.02(+0.58%)
Jun 23, 2015 3.951 4.087 3.933 4.071 538,523 +0.12(+3.11%)
Jun 22, 2015 3.985 4.037 3.933 3.949 377,363 -0.01(-0.26%)
Jun 19, 2015 3.990 4.045 3.959 3.959 713,390 -0.04(-0.98%)
Jun 18, 2015 4.032 4.032 3.998 3.998 393,793 -0.03(-0.78%)
Jun 17, 2015 4.040 4.045 4.024 4.030 226,260 -0.00(-0.06%)
Jun 16, 2015 4.053 4.061 4.024 4.032 297,859 -0.03(-0.84%)
Jun 15, 2015 4.077 4.095 4.048 4.066 202,217 -0.04(-1.02%)
Jun 12, 2015 4.113 4.163 4.094 4.108 295,886 -0.02(-0.38%)
Jun 11, 2015 4.212 4.212 4.105 4.124 273,436 -0.09(-2.23%)
Jun 10, 2015 4.161 4.217 4.135 4.217 335,093 +0.07(+1.81%)
Jun 09, 2015 4.202 4.205 4.114 4.143 339,076 -0.04(-0.86%)
Jun 08, 2015 4.143 4.202 4.130 4.179 203,206 +0.02(+0.50%)
Jun 05, 2015 4.189 4.223 4.135 4.158 349,235 -0.07(-1.59%)
Jun 04, 2015 4.238 4.290 4.205 4.225 256,122 -0.03(-0.79%)
Jun 03, 2015 4.290 4.323 4.255 4.259 236,622 -0.04(-0.90%)
Jun 02, 2015 4.354 4.354 4.290 4.297 213,829 -0.05(-1.07%)
Jun 01, 2015 4.334 4.411 4.326 4.344 201,536 +0.00(+0.00%)
May 29, 2015 4.308 4.362 4.308 4.344 259,020 +0.05(+1.14%)
May 28, 2015 4.285 4.323 4.246 4.295 257,776 +0.00(+0.06%)
May 27, 2015 4.233 4.292 4.228 4.292 151,762 +0.06(+1.43%)
May 26, 2015 4.290 4.292 4.220 4.232 217,367 -0.04(-0.88%)
May 22, 2015 4.310 4.269 4.269 4.269 430,054 -0.04(-0.96%)
May 21, 2015 4.349 4.383 4.308 4.310 268,764 -0.05(-1.07%)
May 20, 2015 4.403 4.416 4.357 4.357 245,278 -0.06(-1.40%)
May 19, 2015 4.419 4.432 4.413 4.419 100,927 -0.01(-0.23%)
May 18, 2015 4.406 4.434 4.403 4.429 195,000 +0.03(+0.59%)
May 15, 2015 4.403 4.437 4.401 4.403 139,798 -0.02(-0.47%)
May 14, 2015 4.406 4.432 4.331 4.424 191,660 +0.01(+0.29%)
May 13, 2015 4.499 4.509 4.380 4.411 387,033 -0.06(-1.38%)
May 12, 2015 4.401 4.476 4.384 4.473 376,573 +0.04(+0.86%)
May 11, 2015 4.419 4.460 4.381 4.435 254,699 +0.02(+0.52%)
May 08, 2015 4.445 4.445 4.358 4.412 312,479 +0.01(+0.23%)
May 07, 2015 4.391 4.463 4.384 4.401 246,854 +0.02(+0.47%)
May 06, 2015 4.381 4.384 4.350 4.381 312,678 +0.03(+0.65%)
May 05, 2015 4.310 4.353 4.299 4.353 239,612 +0.05(+1.19%)
May 04, 2015 4.320 4.330 4.291 4.302 222,568 -0.02(-0.53%)
May 01, 2015 4.276 4.343 4.271 4.325 327,112 +0.03(+0.71%)
Apr 30, 2015 4.241 4.315 4.225 4.294 411,456 +0.05(+1.20%)
Apr 29, 2015 4.205 4.256 4.187 4.243 200,627 +0.02(+0.42%)
Apr 28, 2015 4.172 4.225 4.166 4.225 196,254 +0.05(+1.16%)
Apr 27, 2015 4.197 4.218 4.172 4.177 231,822 -0.01(-0.24%)
Apr 24, 2015 4.200 4.212 4.179 4.187 151,557 +0.00(+0.02%)
Apr 23, 2015 4.164 4.196 4.161 4.186 318,296 +0.02(+0.53%)
Apr 22, 2015 4.164 4.212 4.154 4.164 296,151 +0.00(+0.06%)
Apr 21, 2015 4.128 4.164 4.118 4.161 184,475 +0.03(+0.74%)
Apr 20, 2015 4.146 4.160 4.120 4.131 180,572 -0.01(-0.31%)
Apr 17, 2015 4.161 4.197 4.133 4.143 175,620 -0.03(-0.73%)
Apr 16, 2015 4.182 4.212 4.138 4.174 301,800 +0.01(+0.25%)
Apr 15, 2015 4.134 4.164 4.123 4.164 207,473 +0.03(+0.79%)
Apr 14, 2015 4.123 4.169 4.123 4.131 194,867 +0.01(+0.25%)
Apr 13, 2015 4.081 4.134 4.081 4.121 223,352 +0.03(+0.80%)
Apr 10, 2015 4.091 4.108 4.076 4.088 359,145 -0.01(-0.12%)
Apr 09, 2015 4.086 4.126 4.073 4.093 348,522 +0.03(+0.75%)
Apr 08, 2015 4.070 4.091 4.050 4.063 307,476 +0.03(+0.75%)
Apr 07, 2015 3.974 4.052 3.974 4.033 301,072 +0.02(+0.44%)
Apr 06, 2015 3.969 4.033 3.969 4.015 246,169 +0.06(+1.40%)
Apr 02, 2015 3.909 3.959 3.959 3.959 337,207 +0.04(+0.90%)
Apr 01, 2015 3.942 3.949 3.921 3.924 322,622 +0.01(+0.13%)
Mar 31, 2015 3.891 3.919 3.881 3.919 329,917 +0.00(+0.06%)
Mar 30, 2015 3.919 3.929 3.889 3.916 271,068 +0.02(+0.52%)
Mar 27, 2015 3.876 3.919 3.873 3.896 207,798 +0.02(+0.52%)
Mar 26, 2015 3.926 3.919 3.876 3.876 174,029 -0.04(-1.10%)
Mar 25, 2015 3.942 3.974 3.916 3.919 270,794 -0.01(-0.13%)
Mar 24, 2015 3.954 3.964 3.919 3.924 509,396 -0.01(-0.26%)
Mar 23, 2015 3.916 3.947 3.888 3.934 239,591 +0.05(+1.23%)
Mar 20, 2015 3.840 3.911 3.840 3.886 273,779 +0.05(+1.38%)
Mar 19, 2015 3.883 3.883 3.813 3.833 189,746 -0.06(-1.49%)
Mar 18, 2015 3.815 3.891 3.765 3.891 400,710 +0.09(+2.39%)
Mar 17, 2015 3.803 3.822 3.762 3.800 229,174 -0.02(-0.59%)
Mar 16, 2015 3.891 3.894 3.813 3.823 206,151 -0.03(-0.72%)
Mar 13, 2015 3.916 3.929 3.840 3.851 243,873 -0.08(-2.06%)
Mar 12, 2015 3.974 3.982 3.904 3.931 219,161 +0.00(+0.06%)
Mar 11, 2015 3.901 3.954 3.876 3.929 351,728 +0.03(+0.70%)
Mar 10, 2015 3.899 3.936 3.886 3.901 368,039 -0.00(-0.06%)
Mar 09, 2015 3.971 3.976 3.901 3.904 278,257 -0.07(-1.82%)
Mar 06, 2015 3.994 4.019 3.944 3.976 349,958 -0.04(-0.93%)
Mar 05, 2015 3.966 4.034 3.964 4.014 320,259 +0.03(+0.82%)
Mar 04, 2015 3.934 3.986 3.924 3.981 199,930 +0.04(+0.95%)
Mar 03, 2015 3.921 3.952 3.919 3.944 286,260 +0.02(+0.57%)
Mar 02, 2015 3.914 3.939 3.899 3.921 266,951 +0.00(+0.06%)
Feb 27, 2015 3.881 3.924 3.874 3.919 371,150 +0.03(+0.71%)
Feb 26, 2015 3.881 3.896 3.871 3.891 255,412 +0.00(+0.13%)
Feb 25, 2015 3.859 3.886 3.859 3.886 303,948 +0.02(+0.65%)
Feb 24, 2015 3.841 3.864 3.841 3.861 293,623 +0.00(+0.13%)
Feb 23, 2015 3.854 3.856 3.844 3.856 257,086 -0.00(-0.13%)
Feb 20, 2015 3.841 3.869 3.829 3.861 243,225 +0.04(+1.05%)
Feb 19, 2015 3.837 3.861 3.819 3.822 222,646 -0.02(-0.52%)
Feb 18, 2015 3.841 3.844 3.827 3.841 253,326 -0.00(-0.13%)
Feb 17, 2015 3.871 3.874 3.802 3.846 324,880 -0.01(-0.39%)
Feb 13, 2015 3.849 3.861 3.861 3.861 193,776 +0.01(+0.19%)
Feb 12, 2015 3.889 3.891 3.841 3.854 184,880 -0.03(-0.90%)
Feb 11, 2015 3.861 3.889 3.860 3.889 227,835 +0.02(+0.65%)
Feb 10, 2015 3.857 3.874 3.834 3.864 293,641 +0.01(+0.32%)
Feb 09, 2015 3.834 3.862 3.807 3.852 301,580 +0.02(+0.52%)
Feb 06, 2015 3.824 3.849 3.815 3.832 220,826 -0.01(-0.32%)
Feb 05, 2015 3.889 3.889 3.815 3.844 233,722 -0.03(-0.76%)
Feb 04, 2015 3.869 3.891 3.852 3.874 167,165 -0.00(-0.06%)
Feb 03, 2015 3.780 3.879 3.773 3.876 376,728 +0.11(+2.88%)
Feb 02, 2015 3.728 3.768 3.728 3.768 402,827 -0.00(-0.07%)
Jan 30, 2015 3.778 3.780 3.753 3.770 326,549 -0.01(-0.26%)
Jan 29, 2015 3.763 3.797 3.762 3.780 166,764 +0.01(+0.20%)
Jan 28, 2015 3.812 3.812 3.755 3.773 298,477 -0.02(-0.59%)
Jan 27, 2015 3.763 3.795 3.753 3.795 189,020 +0.01(+0.39%)
Jan 26, 2015 3.812 3.812 3.778 3.780 237,805 -0.04(-1.10%)
Jan 23, 2015 3.812 3.824 3.803 3.822 171,571 +0.01(+0.26%)
Jan 22, 2015 3.770 3.820 3.758 3.812 592,123 +0.04(+1.18%)
Jan 21, 2015 3.723 3.768 3.723 3.768 409,441 +0.05(+1.26%)
Jan 20, 2015 3.768 3.768 3.716 3.721 446,513 -0.05(-1.44%)
Jan 16, 2015 3.689 3.783 3.689 3.775 380,729 +0.06(+1.59%)
Jan 15, 2015 3.778 3.785 3.716 3.716 560,730 -0.04(-1.05%)
Jan 14, 2015 3.745 3.765 3.743 3.755 370,988 -0.01(-0.26%)
Jan 13, 2015 3.763 3.804 3.751 3.765 584,621 +0.02(+0.59%)
Jan 12, 2015 3.763 3.763 3.726 3.743 252,816 -0.02(-0.58%)
Jan 09, 2015 3.790 3.804 3.753 3.765 522,233 -0.06(-1.47%)
Jan 08, 2015 3.782 3.821 3.765 3.821 281,756 +0.08(+2.02%)
Jan 07, 2015 3.714 3.753 3.707 3.746 345,726 +0.06(+1.66%)
Jan 06, 2015 3.707 3.724 3.684 3.685 418,397 -0.02(-0.59%)
Jan 05, 2015 3.775 3.787 3.699 3.707 523,241 -0.08(-2.06%)
Jan 02, 2015 3.780 3.792 3.763 3.785 217,019 -0.00(-0.06%)
Dec 31, 2014 3.753 3.787 3.787 3.787 747,072 +0.05(+1.37%)
Dec 30, 2014 3.746 3.782 3.709 3.736 775,574 -0.01(-0.33%)
Dec 29, 2014 3.814 3.838 3.748 3.748 587,982 -0.07(-1.73%)
Dec 26, 2014 3.856 3.921 3.792 3.814 624,102 -0.03(-0.82%)
Dec 24, 2014 3.792 3.846 3.846 3.846 758,546 +0.05(+1.35%)
Dec 23, 2014 3.826 3.865 3.780 3.795 547,133 -0.03(-0.77%)
Dec 22, 2014 3.865 3.909 3.787 3.824 685,253 +0.01(+0.32%)
Dec 19, 2014 3.733 3.843 3.729 3.812 759,538 +0.13(+3.44%)
Dec 18, 2014 3.685 3.758 3.670 3.685 973,074 +0.06(+1.55%)
Dec 17, 2014 3.524 3.658 3.482 3.629 768,849 +0.12(+3.48%)
Dec 16, 2014 3.594 3.594 3.402 3.507 1,902,690 -0.15(-4.07%)
Dec 15, 2014 3.865 3.865 3.621 3.655 1,842,657 -0.20(-5.19%)
Dec 12, 2014 3.938 3.949 3.809 3.856 1,284,681 -0.12(-3.13%)
Dec 11, 2014 3.951 3.985 3.948 3.980 729,487 +0.03(+0.68%)
Dec 10, 2014 4.024 4.031 3.934 3.953 1,181,341 -0.07(-1.82%)
Dec 09, 2014 4.014 4.056 4.002 4.026 540,158 +0.00(+0.06%)
Dec 08, 2014 4.075 4.106 4.004 4.024 740,093 -0.05(-1.14%)
Dec 05, 2014 4.095 4.131 4.041 4.070 664,168 -0.05(-1.30%)
Dec 04, 2014 4.146 4.175 4.102 4.124 541,789 -0.02(-0.41%)
Dec 03, 2014 4.127 4.192 4.105 4.141 789,768 +0.01(+0.35%)
Dec 02, 2014 4.206 4.235 4.105 4.127 1,767,830 -0.08(-1.84%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.