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 )

5.610 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Dec 01, 2014 4.281 4.281 4.192 4.204 735,390 -0.09(-2.19%)
Nov 28, 2014 4.349 4.368 4.298 4.298 250,047 -0.06(-1.28%)
Nov 26, 2014 4.341 4.353 4.353 4.353 355,341 +0.02(+0.39%)
Nov 25, 2014 4.457 4.462 4.315 4.337 550,451 -0.13(-2.92%)
Nov 24, 2014 4.477 4.479 4.443 4.467 293,338 +0.05(+1.04%)
Nov 21, 2014 4.440 4.477 4.421 4.421 512,602 +0.01(+0.22%)
Nov 20, 2014 4.356 4.411 4.356 4.411 305,224 +0.07(+1.56%)
Nov 19, 2014 4.233 4.368 4.218 4.344 408,112 +0.09(+2.10%)
Nov 18, 2014 4.305 4.368 4.221 4.254 512,565 -0.05(-1.07%)
Nov 17, 2014 4.370 4.375 4.298 4.300 382,873 -0.08(-1.87%)
Nov 14, 2014 4.404 4.404 4.356 4.382 245,313 -0.02(-0.55%)
Nov 13, 2014 4.395 4.411 4.385 4.407 212,831 +0.02(+0.44%)
Nov 12, 2014 4.399 4.440 4.382 4.387 214,455 -0.03(-0.71%)
Nov 11, 2014 4.491 4.513 4.358 4.419 284,210 -0.05(-1.08%)
Nov 10, 2014 4.513 4.518 4.460 4.467 170,704 -0.03(-0.70%)
Nov 07, 2014 4.520 4.525 4.491 4.498 128,548 +0.00(+0.00%)
Nov 06, 2014 4.491 4.539 4.481 4.498 208,934 +0.00(+0.11%)
Nov 05, 2014 4.491 4.501 4.467 4.494 140,789 +0.02(+0.48%)
Nov 04, 2014 4.453 4.515 4.427 4.472 256,668 -0.03(-0.69%)
Nov 03, 2014 4.508 4.541 4.484 4.503 198,122 +0.02(+0.53%)
Oct 31, 2014 4.517 4.517 4.436 4.479 263,066 +0.01(+0.27%)
Oct 30, 2014 4.395 4.467 4.395 4.467 239,097 +0.09(+2.08%)
Oct 29, 2014 4.372 4.407 4.347 4.376 271,701 +0.03(+0.66%)
Oct 28, 2014 4.345 4.383 4.331 4.348 247,519 +0.04(+1.00%)
Oct 27, 2014 4.384 4.393 4.293 4.305 287,499 -0.09(-2.01%)
Oct 24, 2014 4.360 4.395 4.360 4.393 188,103 +0.03(+0.60%)
Oct 23, 2014 4.364 4.367 4.352 4.367 202,437 +0.02(+0.55%)
Oct 22, 2014 4.338 4.348 4.305 4.343 238,842 +0.02(+0.44%)
Oct 21, 2014 4.230 4.329 4.216 4.324 289,468 +0.11(+2.61%)
Oct 20, 2014 4.214 4.214 4.193 4.214 211,687 -0.01(-0.34%)
Oct 17, 2014 4.228 4.276 4.228 4.228 274,114 +0.02(+0.57%)
Oct 16, 2014 4.094 4.204 4.082 4.204 275,907 +0.10(+2.39%)
Oct 15, 2014 4.106 4.123 4.045 4.106 392,801 -0.02(-0.52%)
Oct 14, 2014 4.175 4.205 4.085 4.127 382,876 -0.06(-1.36%)
Oct 13, 2014 4.343 4.343 4.156 4.184 511,138 -0.13(-2.96%)
Oct 10, 2014 4.461 4.473 4.307 4.312 312,658 -0.15(-3.44%)
Oct 09, 2014 4.461 4.480 4.433 4.466 101,101 -0.00(-0.11%)
Oct 08, 2014 4.447 4.480 4.409 4.471 187,738 +0.04(+0.91%)
Oct 07, 2014 4.463 4.463 4.414 4.430 240,560 -0.08(-1.68%)
Oct 06, 2014 4.546 4.551 4.480 4.506 299,999 -0.01(-0.21%)
Oct 03, 2014 4.463 4.518 4.437 4.516 185,516 +0.05(+1.17%)
Oct 02, 2014 4.532 4.532 4.423 4.463 327,510 -0.07(-1.51%)
Oct 01, 2014 4.544 4.544 4.497 4.532 344,370 -0.04(-0.83%)
Sep 30, 2014 4.579 4.596 4.556 4.570 317,243 -0.03(-0.72%)
Sep 29, 2014 4.537 4.603 4.523 4.603 194,169 +0.00(+0.00%)
Sep 26, 2014 4.549 4.603 4.525 4.603 220,489 +0.06(+1.35%)
Sep 25, 2014 4.544 4.557 4.497 4.542 185,157 -0.01(-0.21%)
Sep 24, 2014 4.530 4.575 4.487 4.551 162,606 +0.05(+1.21%)
Sep 23, 2014 4.468 4.511 4.454 4.497 185,630 +0.05(+1.17%)
Sep 22, 2014 4.527 4.534 4.402 4.445 389,619 -0.07(-1.47%)
Sep 19, 2014 4.485 4.542 4.475 4.511 180,437 +0.02(+0.37%)
Sep 18, 2014 4.572 4.572 4.474 4.494 164,507 -0.04(-0.99%)
Sep 17, 2014 4.558 4.558 4.518 4.539 152,646 +0.00(+0.10%)
Sep 16, 2014 4.511 4.552 4.475 4.534 286,046 +0.04(+1.00%)
Sep 15, 2014 4.494 4.570 4.485 4.490 325,638 +0.00(+0.05%)
Sep 12, 2014 4.639 4.653 4.475 4.487 490,383 -0.15(-3.27%)
Sep 11, 2014 4.731 4.740 4.632 4.639 254,491 -0.07(-1.56%)
Sep 10, 2014 4.799 4.806 4.703 4.712 392,924 +0.02(+0.40%)
Sep 09, 2014 4.696 4.705 4.667 4.693 245,775 +0.01(+0.25%)
Sep 08, 2014 4.710 4.712 4.681 4.681 189,201 -0.02(-0.45%)
Sep 05, 2014 4.644 4.714 4.644 4.703 210,962 +0.07(+1.42%)
Sep 04, 2014 4.574 4.726 4.557 4.637 269,617 -0.10(-2.18%)
Sep 03, 2014 4.689 4.745 4.689 4.740 287,353 +0.08(+1.61%)
Sep 02, 2014 4.686 4.691 4.662 4.665 159,561 -0.01(-0.25%)
Aug 29, 2014 4.649 4.677 4.677 4.677 191,862 +0.02(+0.45%)
Aug 28, 2014 4.644 4.684 4.644 4.656 182,298 +0.00(+0.00%)
Aug 27, 2014 4.672 4.705 4.646 4.656 288,257 -0.03(-0.65%)
Aug 26, 2014 4.578 4.686 4.578 4.686 250,128 +0.08(+1.78%)
Aug 25, 2014 4.660 4.689 4.588 4.604 350,156 -0.05(-1.16%)
Aug 22, 2014 4.733 4.785 4.644 4.658 202,359 -0.09(-1.97%)
Aug 21, 2014 4.822 4.829 4.719 4.752 300,242 -0.05(-1.12%)
Aug 20, 2014 4.778 4.822 4.764 4.806 200,862 -0.00(-0.05%)
Aug 19, 2014 4.801 4.818 4.779 4.808 246,674 +0.04(+0.89%)
Aug 18, 2014 4.806 4.806 4.750 4.766 258,455 +0.01(+0.15%)
Aug 15, 2014 4.829 4.785 4.719 4.759 365,075 -0.03(-0.54%)
Aug 14, 2014 4.724 4.799 4.721 4.785 366,767 +0.08(+1.80%)
Aug 13, 2014 4.696 4.696 4.665 4.700 184,727 +0.03(+0.75%)
Aug 12, 2014 4.656 4.677 4.637 4.665 168,509 +0.03(+0.75%)
Aug 11, 2014 4.633 4.633 4.605 4.631 244,941 +0.03(+0.61%)
Aug 08, 2014 4.540 4.584 4.533 4.603 175,078 +0.10(+2.11%)
Aug 07, 2014 4.456 4.540 4.456 4.507 245,599 +0.08(+1.84%)
Aug 06, 2014 4.417 4.458 4.312 4.426 397,288 -0.01(-0.16%)
Aug 05, 2014 4.545 4.545 4.379 4.433 534,523 -0.10(-2.21%)
Aug 04, 2014 4.593 4.599 4.493 4.533 587,268 -0.07(-1.47%)
Aug 01, 2014 4.665 4.682 4.596 4.600 418,634 -0.03(-0.70%)
Jul 31, 2014 4.756 4.756 4.619 4.633 522,568 -0.16(-3.30%)
Jul 30, 2014 4.865 4.898 4.784 4.791 187,085 -0.03(-0.67%)
Jul 29, 2014 4.882 4.905 4.816 4.823 232,526 -0.05(-1.00%)
Jul 28, 2014 4.893 4.907 4.843 4.872 149,912 +0.02(+0.43%)
Jul 25, 2014 4.868 4.940 4.812 4.851 320,168 -0.01(-0.29%)
Jul 24, 2014 4.905 4.905 4.837 4.865 98,126 -0.01(-0.29%)
Jul 23, 2014 4.791 4.882 4.791 4.879 311,969 +0.07(+1.55%)
Jul 22, 2014 4.777 4.816 4.770 4.805 159,699 +0.07(+1.37%)
Jul 21, 2014 4.775 4.782 4.733 4.740 206,645 -0.02(-0.44%)
Jul 18, 2014 4.751 4.791 4.710 4.761 231,781 -0.00(-0.05%)
Jul 17, 2014 4.833 4.835 4.763 4.763 331,297 -0.07(-1.35%)
Jul 16, 2014 4.817 4.853 4.817 4.828 284,255 +0.01(+0.29%)
Jul 15, 2014 4.791 4.814 4.761 4.814 177,099 +0.03(+0.53%)
Jul 14, 2014 4.837 4.840 4.747 4.789 616,003 -0.04(-0.81%)
Jul 11, 2014 4.853 4.856 4.800 4.828 566,592 -0.01(-0.14%)
Jul 10, 2014 4.840 4.842 4.814 4.835 231,903 -0.02(-0.43%)
Jul 09, 2014 4.874 4.874 4.844 4.856 273,949 -0.00(-0.05%)
Jul 08, 2014 4.812 4.858 4.796 4.858 258,827 +0.08(+1.64%)
Jul 07, 2014 4.736 4.811 4.736 4.780 149,354 +0.03(+0.73%)
Jul 03, 2014 4.796 4.745 4.745 4.745 161,851 -0.05(-1.06%)
Jul 02, 2014 4.810 4.833 4.787 4.796 269,497 +0.00(+0.00%)
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.