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 )

5.647 +0.007 (+0.12%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2018 6.039 6.039 5.959 5.967 231,657 -0.07(-1.20%)
Apr 27, 2018 6.019 6.047 5.963 6.039 199,533 +0.02(+0.33%)
Apr 26, 2018 5.967 6.031 5.967 6.019 165,368 +0.04(+0.74%)
Apr 25, 2018 6.019 6.019 5.967 5.975 146,629 -0.05(-0.80%)
Apr 24, 2018 6.039 6.039 6.007 6.023 120,798 -0.00(-0.07%)
Apr 23, 2018 5.967 6.059 5.967 6.027 254,889 +0.01(+0.13%)
Apr 20, 2018 6.119 6.119 6.019 6.019 202,927 -0.07(-1.19%)
Apr 19, 2018 6.099 6.199 6.087 6.091 270,807 +0.04(+0.73%)
Apr 18, 2018 5.951 6.059 5.951 6.047 233,606 +0.11(+1.82%)
Apr 17, 2018 5.987 6.019 5.910 5.939 823,900 -0.09(-1.53%)
Apr 16, 2018 6.187 6.201 6.019 6.031 632,932 -0.15(-2.50%)
Apr 13, 2018 6.260 6.260 6.155 6.185 309,239 -0.06(-0.93%)
Apr 12, 2018 6.271 6.271 6.220 6.244 284,651 -0.02(-0.38%)
Apr 11, 2018 6.279 6.279 6.244 6.267 146,694 -0.02(-0.25%)
Apr 10, 2018 6.240 6.283 6.212 6.283 230,853 +0.08(+1.28%)
Apr 09, 2018 6.315 6.315 6.188 6.204 613,564 -0.08(-1.20%)
Apr 06, 2018 6.367 6.402 6.248 6.279 660,818 -0.09(-1.43%)
Apr 05, 2018 6.446 6.486 6.299 6.370 640,705 -0.07(-1.11%)
Apr 04, 2018 6.390 6.446 6.357 6.442 167,911 +0.02(+0.31%)
Apr 03, 2018 6.370 6.426 6.347 6.422 278,361 +0.07(+1.06%)
Apr 02, 2018 6.307 6.408 6.307 6.355 319,754 +0.04(+0.63%)
Mar 29, 2018 6.315 6.315 6.315 0 +0.08(+1.21%)
Mar 28, 2018 6.204 6.251 6.196 6.240 129,355 -0.02(-0.38%)
Mar 27, 2018 6.156 6.263 6.155 6.263 170,351 +0.11(+1.74%)
Mar 26, 2018 6.176 6.200 6.148 6.156 223,565 +0.01(+0.19%)
Mar 23, 2018 6.228 6.228 6.136 6.144 131,097 -0.05(-0.83%)
Mar 22, 2018 6.240 6.246 6.188 6.196 181,908 -0.06(-0.95%)
Mar 21, 2018 6.244 6.287 6.236 6.255 199,358 +0.02(+0.25%)
Mar 20, 2018 6.327 6.339 6.240 6.240 279,438 -0.10(-1.56%)
Mar 19, 2018 6.406 6.428 6.327 6.339 152,291 -0.06(-0.93%)
Mar 16, 2018 6.378 6.414 6.359 6.398 128,457 -0.00(-0.06%)
Mar 15, 2018 6.430 6.430 6.375 6.402 220,047 -0.00(-0.06%)
Mar 14, 2018 6.371 6.394 6.348 6.406 330,075 +0.04(+0.62%)
Mar 13, 2018 6.387 6.416 6.367 6.367 238,661 -0.01(-0.18%)
Mar 12, 2018 6.367 6.418 6.312 6.379 225,699 +0.04(+0.68%)
Mar 09, 2018 6.292 6.355 6.278 6.336 199,876 +0.07(+1.19%)
Mar 08, 2018 6.230 6.281 6.194 6.261 135,251 +0.04(+0.63%)
Mar 07, 2018 6.234 6.163 6.222 121,781 +0.05(+0.89%)
Mar 06, 2018 6.206 6.210 6.151 6.167 272,506 -0.04(-0.57%)
Mar 05, 2018 6.214 6.218 6.175 6.202 272,090 -0.03(-0.50%)
Mar 02, 2018 6.214 6.249 6.198 6.234 164,757 +0.02(+0.25%)
Mar 01, 2018 6.245 6.269 6.206 6.218 147,318 -0.05(-0.81%)
Feb 28, 2018 6.296 6.296 6.261 6.269 147,423 -0.00(-0.06%)
Feb 27, 2018 6.355 6.355 6.269 6.273 177,780 -0.07(-1.11%)
Feb 26, 2018 6.300 6.348 6.285 6.343 168,117 +0.04(+0.56%)
Feb 23, 2018 6.273 6.308 6.269 6.308 177,163 +0.05(+0.75%)
Feb 22, 2018 6.245 6.275 6.245 6.261 233,198 +0.04(+0.63%)
Feb 21, 2018 6.202 6.285 6.202 6.222 103,188 +0.02(+0.38%)
Feb 20, 2018 6.261 6.269 6.198 6.198 165,488 -0.06(-0.94%)
Feb 16, 2018 6.257 6.257 6.257 0 -0.04(-0.68%)
Feb 15, 2018 6.226 6.312 6.218 6.300 177,324 +0.08(+1.32%)
Feb 14, 2018 6.214 6.226 6.179 6.218 149,873 -0.01(-0.19%)
Feb 13, 2018 6.226 6.265 6.214 6.230 119,021 -0.02(-0.31%)
Feb 12, 2018 6.245 6.256 6.132 6.249 283,143 +0.05(+0.82%)
Feb 09, 2018 6.245 6.273 6.139 6.198 354,659 -0.02(-0.32%)
Feb 08, 2018 6.347 6.351 6.218 6.218 280,229 -0.16(-2.46%)
Feb 07, 2018 6.262 6.301 6.254 6.375 476,548 +0.14(+2.30%)
Feb 06, 2018 5.995 6.247 5.990 6.231 259,398 +0.09(+1.45%)
Feb 05, 2018 6.196 6.223 6.076 6.142 338,360 -0.05(-0.88%)
Feb 02, 2018 6.266 6.282 6.196 6.196 243,163 -0.07(-1.18%)
Feb 01, 2018 6.305 6.344 6.262 6.270 214,258 -0.04(-0.62%)
Jan 31, 2018 6.305 6.349 6.286 6.309 254,745 +0.03(+0.56%)
Jan 30, 2018 6.367 6.398 6.212 6.274 792,601 -0.15(-2.30%)
Jan 29, 2018 6.503 6.530 6.417 6.421 344,600 -0.13(-2.01%)
Jan 26, 2018 6.542 6.592 6.514 6.553 307,653 +0.05(+0.84%)
Jan 25, 2018 6.480 6.526 6.472 6.499 347,958 +0.04(+0.60%)
Jan 24, 2018 6.402 6.468 6.367 6.460 454,509 +0.07(+1.15%)
Jan 23, 2018 6.383 6.437 6.371 6.386 388,363 -0.03(-0.48%)
Jan 22, 2018 6.313 6.441 6.309 6.417 524,891 +0.09(+1.47%)
Jan 19, 2018 6.223 6.386 6.200 6.324 894,157 +0.12(+2.00%)
Jan 18, 2018 6.208 6.286 6.181 6.200 392,585 -0.01(-0.19%)
Jan 17, 2018 6.227 6.278 6.197 6.212 254,426 -0.01(-0.12%)
Jan 16, 2018 6.161 6.278 6.161 6.220 351,785 +0.03(+0.44%)
Jan 12, 2018 6.192 6.192 6.192 0 -0.02(-0.37%)
Jan 11, 2018 6.231 6.324 6.189 6.216 500,058 -0.04(-0.62%)
Jan 10, 2018 6.262 6.254 325,110 +0.07(+1.18%)
Jan 09, 2018 6.320 6.320 6.178 6.182 374,079 -0.14(-2.19%)
Jan 08, 2018 6.327 6.366 6.308 6.320 238,862 -0.01(-0.12%)
Jan 05, 2018 6.347 6.347 6.304 6.327 285,812 +0.03(+0.55%)
Jan 04, 2018 6.243 6.324 6.231 6.293 425,376 +0.05(+0.80%)
Jan 03, 2018 6.231 6.254 6.170 6.243 266,003 +0.05(+0.81%)
Jan 02, 2018 6.086 6.201 6.038 6.193 384,439 +0.09(+1.45%)
Dec 29, 2017 6.105 6.105 6.105 0 +0.20(+3.31%)
Dec 28, 2017 5.901 5.909 5.887 5.909 218,128 +0.04(+0.72%)
Dec 27, 2017 5.875 5.890 5.848 5.867 217,781 +0.02(+0.39%)
Dec 26, 2017 5.832 5.882 5.824 5.844 233,580 +0.00(+0.00%)
Dec 22, 2017 5.848 5.867 5.836 5.844 213,948 -0.02(-0.33%)
Dec 21, 2017 5.901 5.901 5.836 5.863 271,827 +0.01(+0.20%)
Dec 20, 2017 5.844 5.855 5.817 5.852 181,850 +0.03(+0.53%)
Dec 19, 2017 5.863 5.882 5.809 5.821 661,317 -0.03(-0.46%)
Dec 18, 2017 5.767 5.862 5.752 5.848 683,000 +0.12(+2.14%)
Dec 15, 2017 5.671 5.740 5.671 5.725 362,101 +0.06(+1.02%)
Dec 14, 2017 5.679 5.696 5.656 5.667 236,994 -0.00(-0.00%)
Dec 13, 2017 5.652 5.698 5.652 5.667 383,547 +0.02(+0.27%)
Dec 12, 2017 5.660 5.683 5.652 5.652 231,644 -0.02(-0.33%)
Dec 11, 2017 5.713 5.728 5.671 5.671 377,752 -0.03(-0.60%)
Dec 08, 2017 5.751 5.751 5.705 5.705 227,270 -0.04(-0.66%)
Dec 07, 2017 5.739 5.747 5.698 5.743 240,655 +0.03(+0.60%)
Dec 06, 2017 5.626 5.709 5.614 5.709 239,209 +0.09(+1.62%)
Dec 05, 2017 5.573 5.637 5.573 5.618 319,549 +0.03(+0.54%)
Dec 04, 2017 5.611 5.645 5.557 5.588 719,594 -0.02(-0.41%)
Dec 01, 2017 5.743 5.813 5.527 5.611 1,094,170 -0.15(-2.57%)
Nov 30, 2017 5.800 5.804 5.724 5.758 340,966 -0.03(-0.59%)
Nov 29, 2017 5.933 5.933 5.781 5.792 498,477 -0.14(-2.36%)
Nov 28, 2017 5.997 5.997 5.929 5.933 128,700 -0.06(-0.95%)
Nov 27, 2017 6.028 6.039 5.952 5.990 214,548 -0.06(-1.00%)
Nov 24, 2017 6.028 6.077 6.010 6.050 73,821 +0.05(+0.76%)
Nov 22, 2017 5.952 6.024 5.940 6.005 92,165 +0.06(+0.96%)
Nov 21, 2017 5.955 6.009 5.904 5.948 178,287 +0.03(+0.51%)
Nov 20, 2017 5.937 6.001 5.902 5.918 215,392 -0.00(-0.06%)
Nov 17, 2017 5.933 5.948 5.892 5.921 209,222 +0.04(+0.71%)
Nov 16, 2017 5.774 5.937 5.774 5.880 473,341 +0.13(+2.24%)
Nov 15, 2017 5.979 5.979 5.691 5.751 1,240,354 -0.23(-3.88%)
Nov 14, 2017 6.133 6.136 5.957 5.983 544,294 -0.15(-2.38%)
Nov 13, 2017 6.163 6.209 6.092 6.129 231,347 -0.07(-1.15%)
Nov 10, 2017 6.182 6.238 6.182 6.200 184,249 +0.02(+0.30%)
Nov 09, 2017 6.182 6.215 6.099 6.182 223,900 -0.01(-0.12%)
Nov 08, 2017 6.212 6.245 6.189 6.189 137,815 -0.04(-0.66%)
Nov 07, 2017 6.305 6.305 6.227 6.230 116,384 -0.05(-0.83%)
Nov 06, 2017 6.272 6.283 6.219 6.283 196,532 -0.01(-0.12%)
Nov 03, 2017 6.365 6.365 6.260 6.290 379,658 -0.04(-0.65%)
Nov 02, 2017 6.294 6.350 6.294 6.331 132,883 +0.04(+0.60%)
Nov 01, 2017 6.264 6.331 6.264 6.294 247,052 +0.03(+0.48%)
Oct 31, 2017 6.238 6.268 6.238 6.264 165,161 +0.03(+0.42%)
Oct 30, 2017 6.200 6.257 6.200 6.238 122,502 +0.02(+0.30%)
Oct 27, 2017 6.182 6.219 6.152 6.219 213,960 +0.03(+0.55%)
Oct 26, 2017 6.223 6.247 6.182 6.185 146,082 -0.05(-0.84%)
Oct 25, 2017 6.272 6.272 6.197 6.238 249,890 -0.03(-0.54%)
Oct 24, 2017 6.268 6.294 6.253 6.272 115,837 +0.01(+0.18%)
Oct 23, 2017 6.294 6.309 6.257 6.260 148,786 -0.03(-0.54%)
Oct 20, 2017 6.272 6.305 6.256 6.294 249,233 +0.02(+0.36%)
Oct 19, 2017 6.275 6.290 6.264 6.272 178,334 -0.03(-0.42%)
Oct 18, 2017 6.313 6.329 6.279 6.298 262,809 -0.02(-0.36%)
Oct 17, 2017 6.283 6.331 6.283 6.320 160,763 +0.03(+0.54%)
Oct 16, 2017 6.320 6.331 6.283 6.287 206,128 -0.03(-0.53%)
Oct 13, 2017 6.376 6.376 6.318 6.320 283,028 -0.05(-0.82%)
Oct 12, 2017 6.384 6.399 6.358 6.373 384,199 -0.01(-0.17%)
Oct 11, 2017 6.384 6.406 6.365 6.384 175,409 +0.01(+0.12%)
Oct 10, 2017 6.384 6.399 6.339 6.376 284,361 +0.04(+0.58%)
Oct 09, 2017 6.347 6.347 6.280 6.339 306,774 +0.03(+0.47%)
Oct 06, 2017 6.306 6.336 6.302 6.310 134,534 -0.00(-0.06%)
Oct 05, 2017 6.350 6.384 6.313 6.313 222,444 -0.03(-0.47%)
Oct 04, 2017 6.343 6.367 6.313 6.343 210,681 +0.00(+0.00%)
Oct 03, 2017 6.302 6.362 6.302 6.343 182,891 +0.04(+0.65%)
Oct 02, 2017 6.258 6.302 6.258 6.302 270,450 +0.04(+0.71%)
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%)
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.