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 (%)
Sep 30, 2020 3.784 3.849 3.761 3.820 458,791 +0.03(+0.78%)
Sep 29, 2020 3.779 3.820 3.737 3.790 180,782 +0.00(+0.00%)
Sep 28, 2020 3.702 3.790 3.661 3.790 338,149 +0.09(+2.39%)
Sep 25, 2020 3.755 3.755 3.685 3.702 318,926 -0.02(-0.63%)
Sep 24, 2020 3.790 3.811 3.696 3.725 287,493 -0.03(-0.79%)
Sep 23, 2020 3.908 3.926 3.720 3.755 375,091 -0.15(-3.92%)
Sep 22, 2020 3.985 4.018 3.902 3.908 145,057 -0.08(-1.92%)
Sep 21, 2020 4.067 4.085 3.973 3.985 161,271 -0.09(-2.31%)
Sep 18, 2020 4.162 4.162 4.050 4.079 139,954 -0.05(-1.14%)
Sep 17, 2020 4.097 4.144 4.091 4.126 116,542 +0.01(+0.14%)
Sep 16, 2020 4.126 4.162 4.109 4.120 97,674 +0.00(+0.00%)
Sep 15, 2020 4.144 4.185 4.097 4.120 198,360 -0.02(-0.57%)
Sep 14, 2020 4.168 4.191 4.132 4.144 88,887 -0.02(-0.57%)
Sep 11, 2020 4.173 4.191 4.132 4.168 148,945 -0.02(-0.42%)
Sep 10, 2020 4.209 4.222 4.168 4.185 136,053 -0.01(-0.14%)
Sep 09, 2020 4.168 4.214 4.127 4.191 107,847 +0.08(+1.84%)
Sep 08, 2020 4.080 4.162 4.075 4.115 227,555 -0.02(-0.56%)
Sep 04, 2020 4.127 4.162 4.115 4.139 116,656 -0.01(-0.14%)
Sep 03, 2020 4.197 4.220 4.080 4.144 390,210 -0.05(-1.25%)
Sep 02, 2020 4.226 4.244 4.139 4.197 158,803 +0.01(+0.14%)
Sep 01, 2020 4.156 4.232 4.139 4.191 140,939 +0.05(+1.13%)
Aug 31, 2020 4.179 4.209 4.104 4.144 196,186 -0.04(-0.98%)
Aug 28, 2020 4.168 4.203 4.150 4.185 154,226 +0.04(+0.98%)
Aug 27, 2020 4.197 4.244 4.133 4.144 78,804 -0.01(-0.28%)
Aug 26, 2020 4.139 4.174 4.110 4.156 98,903 -0.01(-0.14%)
Aug 25, 2020 4.168 4.174 4.121 4.162 88,068 -0.01(-0.14%)
Aug 24, 2020 4.144 4.174 4.127 4.168 93,553 +0.03(+0.70%)
Aug 21, 2020 4.127 4.150 4.080 4.139 142,903 +0.01(+0.28%)
Aug 20, 2020 4.191 4.191 4.104 4.127 206,057 -0.08(-1.94%)
Aug 19, 2020 4.244 4.255 4.185 4.209 135,456 -0.03(-0.69%)
Aug 18, 2020 4.279 4.279 4.238 4.238 109,464 -0.03(-0.68%)
Aug 17, 2020 4.273 4.279 4.232 4.267 135,745 +0.03(+0.69%)
Aug 14, 2020 4.314 4.331 4.214 4.238 176,013 -0.07(-1.62%)
Aug 13, 2020 4.313 4.342 4.296 4.308 169,923 +0.01(+0.27%)
Aug 12, 2020 4.215 4.313 4.187 4.296 217,843 +0.09(+2.19%)
Aug 11, 2020 4.273 4.279 4.204 4.204 176,519 -0.02(-0.55%)
Aug 10, 2020 4.181 4.233 4.164 4.227 150,520 +0.05(+1.10%)
Aug 07, 2020 4.187 4.239 4.100 4.181 174,797 -0.03(-0.82%)
Aug 06, 2020 4.204 4.239 4.185 4.215 151,423 +0.01(+0.27%)
Aug 05, 2020 4.221 4.239 4.164 4.204 139,111 +0.02(+0.41%)
Aug 04, 2020 4.112 4.215 4.094 4.187 200,871 +0.06(+1.54%)
Aug 03, 2020 4.094 4.149 4.077 4.123 112,073 +0.04(+0.99%)
Jul 31, 2020 4.146 4.146 4.037 4.083 136,820 +0.03(+0.71%)
Jul 30, 2020 4.025 4.094 3.985 4.054 188,694 +0.02(+0.43%)
Jul 29, 2020 4.037 4.037 3.956 4.037 102,253 +0.03(+0.86%)
Jul 28, 2020 4.031 4.031 3.933 4.002 170,157 -0.01(-0.14%)
Jul 27, 2020 4.008 4.025 3.950 4.008 73,843 +0.03(+0.72%)
Jul 24, 2020 4.002 4.034 3.944 3.979 99,017 -0.01(-0.14%)
Jul 23, 2020 3.973 4.054 3.944 3.985 167,242 -0.03(-0.72%)
Jul 22, 2020 4.066 4.066 3.985 4.014 66,395 +0.00(+0.00%)
Jul 21, 2020 3.950 4.054 3.898 4.014 217,865 +0.03(+0.87%)
Jul 20, 2020 4.014 4.019 3.846 3.979 260,065 -0.03(-0.86%)
Jul 17, 2020 4.077 4.082 3.996 4.014 162,312 -0.08(-1.97%)
Jul 16, 2020 4.037 4.117 4.032 4.094 239,179 +0.06(+1.41%)
Jul 15, 2020 4.032 4.071 4.026 4.037 190,957 -0.01(-0.28%)
Jul 14, 2020 4.032 4.129 4.018 4.049 87,508 +0.02(+0.42%)
Jul 13, 2020 3.992 4.191 3.992 4.032 140,452 +0.05(+1.29%)
Jul 10, 2020 3.929 3.994 3.929 3.980 102,062 +0.01(+0.29%)
Jul 09, 2020 4.049 4.050 3.963 3.969 95,328 -0.07(-1.69%)
Jul 08, 2020 4.014 4.077 4.009 4.037 50,983 +0.02(+0.57%)
Jul 07, 2020 4.129 4.129 3.969 4.014 154,867 -0.10(-2.36%)
Jul 06, 2020 4.129 4.140 4.054 4.111 116,185 +0.05(+1.26%)
Jul 02, 2020 4.003 4.066 3.952 4.060 202,721 +0.10(+2.59%)
Jul 01, 2020 3.957 4.032 3.855 3.957 227,388 -0.06(-1.56%)
Jun 30, 2020 3.918 4.037 3.849 4.020 181,463 +0.05(+1.29%)
Jun 29, 2020 3.883 4.032 3.883 3.969 110,753 +0.07(+1.75%)
Jun 26, 2020 4.037 4.037 3.786 3.900 258,136 -0.11(-2.84%)
Jun 25, 2020 4.009 4.053 4.003 4.014 59,329 +0.01(+0.29%)
Jun 24, 2020 4.117 4.140 3.935 4.003 262,329 -0.10(-2.50%)
Jun 23, 2020 4.077 4.174 4.054 4.106 91,208 +0.05(+1.12%)
Jun 22, 2020 4.083 4.188 4.060 4.060 100,055 -0.01(-0.28%)
Jun 19, 2020 4.111 4.129 4.066 4.072 88,032 -0.02(-0.56%)
Jun 18, 2020 4.083 4.146 4.042 4.094 74,321 +0.03(+0.84%)
Jun 17, 2020 4.231 4.328 4.014 4.060 196,345 -0.10(-2.33%)
Jun 16, 2020 4.168 4.214 4.089 4.157 122,990 +0.08(+1.96%)
Jun 15, 2020 4.089 4.111 4.032 4.077 119,367 -0.08(-1.92%)
Jun 12, 2020 4.243 4.277 4.134 4.157 79,264 +0.07(+1.67%)
Jun 11, 2020 4.354 4.413 4.027 4.089 340,470 -0.39(-8.80%)
Jun 10, 2020 4.444 4.523 4.444 4.483 207,919 -0.01(-0.25%)
Jun 09, 2020 4.314 4.500 4.145 4.495 273,977 +0.04(+0.89%)
Jun 08, 2020 4.461 4.557 4.421 4.455 237,858 -0.04(-0.88%)
Jun 05, 2020 4.512 4.590 4.455 4.495 216,509 +0.07(+1.53%)
Jun 04, 2020 4.399 4.495 4.382 4.427 161,378 +0.03(+0.64%)
Jun 03, 2020 4.342 4.399 4.303 4.399 129,063 +0.13(+3.04%)
Jun 02, 2020 4.139 4.354 4.139 4.269 171,870 +0.15(+3.56%)
Jun 01, 2020 3.998 4.145 3.987 4.122 145,593 +0.05(+1.25%)
May 29, 2020 3.880 4.115 3.880 4.072 149,304 +0.15(+3.74%)
May 28, 2020 3.981 4.066 3.880 3.925 194,615 -0.11(-2.79%)
May 27, 2020 3.942 4.058 3.942 4.038 195,439 +0.09(+2.29%)
May 26, 2020 3.840 3.959 3.835 3.948 353,838 +0.19(+4.95%)
May 22, 2020 3.654 3.778 3.609 3.762 148,240 +0.10(+2.77%)
May 21, 2020 3.637 3.728 3.564 3.660 157,821 +0.03(+0.93%)
May 20, 2020 3.525 3.637 3.491 3.626 115,964 +0.11(+3.04%)
May 19, 2020 3.525 3.626 3.491 3.519 142,530 +0.01(+0.32%)
May 18, 2020 3.423 3.637 3.423 3.508 433,764 +0.18(+5.42%)
May 15, 2020 3.440 3.457 3.265 3.327 410,320 -0.18(-5.14%)
May 14, 2020 3.434 3.519 3.251 3.508 309,427 +0.04(+1.14%)
May 13, 2020 3.463 3.485 3.385 3.468 175,521 +0.02(+0.48%)
May 12, 2020 3.457 3.574 3.407 3.452 264,155 +0.01(+0.16%)
May 11, 2020 3.407 3.524 3.407 3.446 275,416 -0.05(-1.43%)
May 08, 2020 3.452 3.518 3.429 3.496 112,806 +0.08(+2.45%)
May 07, 2020 3.379 3.491 3.351 3.413 353,387 +0.05(+1.49%)
May 06, 2020 3.446 3.463 3.320 3.363 243,197 -0.08(-2.42%)
May 05, 2020 3.468 3.562 3.401 3.446 370,133 -0.03(-0.80%)
May 04, 2020 3.285 3.474 3.229 3.474 318,914 +0.08(+2.30%)
May 01, 2020 3.268 3.529 3.257 3.396 320,276 +0.04(+1.33%)
Apr 30, 2020 3.368 3.591 3.296 3.351 562,784 +0.04(+1.35%)
Apr 29, 2020 3.190 3.418 3.184 3.307 405,894 +0.16(+5.13%)
Apr 28, 2020 3.140 3.184 3.095 3.145 276,971 -0.01(-0.35%)
Apr 27, 2020 3.229 3.290 2.967 3.157 755,101 -0.09(-2.74%)
Apr 24, 2020 3.385 3.452 3.184 3.246 539,422 -0.19(-5.66%)
Apr 23, 2020 3.524 3.557 3.346 3.440 801,452 -0.43(-11.21%)
Apr 22, 2020 3.875 3.953 3.836 3.875 297,215 -0.03(-0.85%)
Apr 21, 2020 4.042 4.042 3.819 3.908 368,326 -0.22(-5.26%)
Apr 20, 2020 4.120 4.214 4.064 4.125 292,071 -0.09(-2.24%)
Apr 17, 2020 4.303 4.420 4.103 4.220 531,698 -0.08(-1.94%)
Apr 16, 2020 4.118 4.287 4.118 4.303 763,527 +0.16(+3.81%)
Apr 15, 2020 4.194 4.276 4.102 4.145 370,177 -0.25(-5.58%)
Apr 14, 2020 4.314 4.445 4.282 4.391 419,419 +0.22(+5.36%)
Apr 13, 2020 4.124 4.213 4.009 4.167 317,566 +0.04(+1.06%)
Apr 09, 2020 3.906 4.222 3.890 4.124 524,115 +0.22(+5.58%)
Apr 08, 2020 3.704 3.955 3.405 3.906 522,960 +0.22(+6.06%)
Apr 07, 2020 3.759 4.075 3.650 3.682 510,062 +0.11(+3.05%)
Apr 06, 2020 3.377 3.633 3.339 3.573 186,744 +0.29(+8.97%)
Apr 03, 2020 3.432 3.644 3.279 3.279 239,202 -0.21(-5.94%)
Apr 02, 2020 3.437 3.655 3.361 3.486 232,156 +0.04(+1.27%)
Apr 01, 2020 3.878 3.917 3.345 3.443 625,619 -0.60(-14.94%)
Mar 31, 2020 4.058 4.140 3.977 4.047 295,871 -0.11(-2.62%)
Mar 30, 2020 4.173 4.265 4.073 4.156 239,235 -0.12(-2.80%)
Mar 27, 2020 4.292 4.352 3.971 4.276 245,627 -0.17(-3.80%)
Mar 26, 2020 4.178 4.696 4.091 4.445 528,998 +0.48(+12.09%)
Mar 25, 2020 3.399 4.042 3.399 3.966 337,414 +0.58(+17.23%)
Mar 24, 2020 3.268 3.541 3.236 3.383 271,914 +0.33(+10.89%)
Mar 23, 2020 3.454 3.579 3.001 3.050 445,377 -0.56(-15.54%)
Mar 20, 2020 3.432 3.987 3.391 3.612 487,767 +0.40(+12.37%)
Mar 19, 2020 2.653 3.486 1.885 3.214 847,697 +0.53(+19.92%)
Mar 18, 2020 3.361 3.464 2.642 2.680 1,047,405 -0.95(-26.24%)
Mar 17, 2020 3.470 3.699 3.280 3.633 384,542 +0.16(+4.71%)
Mar 16, 2020 3.459 3.797 3.454 3.470 568,649 -0.75(-17.70%)
Mar 13, 2020 4.331 4.374 4.156 4.216 480,974 +0.06(+1.44%)
Mar 12, 2020 4.982 4.982 3.471 4.156 1,401,240 -1.31(-23.98%)
Mar 11, 2020 5.904 5.973 5.393 5.467 515,605 -0.62(-10.24%)
Mar 10, 2020 5.941 6.091 5.819 6.091 200,151 +0.28(+4.77%)
Mar 09, 2020 6.059 6.075 5.339 5.813 507,590 -0.65(-10.06%)
Mar 06, 2020 6.448 6.575 6.341 6.464 289,947 -0.17(-2.57%)
Mar 05, 2020 6.698 6.741 6.555 6.634 247,671 -0.15(-2.28%)
Mar 04, 2020 6.666 6.815 6.575 6.789 221,602 +0.27(+4.17%)
Mar 03, 2020 6.639 6.725 6.511 6.517 384,596 -0.05(-0.81%)
Mar 02, 2020 5.995 6.570 5.995 6.570 541,650 +0.60(+9.99%)
Feb 28, 2020 6.059 6.133 5.616 5.973 1,100,862 -0.33(-5.16%)
Feb 27, 2020 6.645 6.645 6.133 6.298 747,850 -0.43(-6.34%)
Feb 26, 2020 6.661 6.879 6.613 6.725 340,477 +0.01(+0.16%)
Feb 25, 2020 6.948 6.975 6.661 6.714 482,849 -0.19(-2.78%)
Feb 24, 2020 6.980 7.007 6.869 6.906 620,679 -0.19(-2.70%)
Feb 21, 2020 7.114 7.122 7.034 7.098 158,392 -0.02(-0.22%)
Feb 20, 2020 7.007 7.119 7.007 7.114 138,557 +0.11(+1.60%)
Feb 19, 2020 7.039 7.082 6.998 7.002 151,011 -0.03(-0.45%)
Feb 18, 2020 7.114 7.124 7.028 7.034 262,238 -0.10(-1.35%)
Feb 14, 2020 7.012 7.130 7.012 7.130 219,759 +0.13(+1.90%)
Feb 13, 2020 7.183 7.236 6.996 6.996 449,262 -0.25(-3.46%)
Feb 12, 2020 7.194 7.248 7.184 7.247 422,010 +0.04(+0.51%)
Feb 11, 2020 7.184 7.216 7.168 7.210 247,694 +0.02(+0.29%)
Feb 10, 2020 7.205 7.215 7.142 7.189 232,490 -0.01(-0.07%)
Feb 07, 2020 7.163 7.205 7.126 7.194 168,922 +0.00(+0.00%)
Feb 06, 2020 7.157 7.210 7.105 7.194 277,812 +0.14(+1.94%)
Feb 05, 2020 7.021 7.057 6.999 7.057 205,637 +0.06(+0.83%)
Feb 04, 2020 6.989 7.015 6.957 6.999 290,537 +0.16(+2.31%)
Feb 03, 2020 6.799 6.899 6.799 6.842 232,814 +0.05(+0.70%)
Jan 31, 2020 6.873 6.884 6.773 6.794 376,228 -0.08(-1.15%)
Jan 30, 2020 6.863 6.903 6.852 6.873 254,259 -0.06(-0.91%)
Jan 29, 2020 6.852 6.947 6.852 6.936 238,393 +0.08(+1.15%)
Jan 28, 2020 6.857 6.915 6.826 6.857 269,176 +0.04(+0.62%)
Jan 27, 2020 6.805 6.860 6.736 6.815 605,402 -0.10(-1.45%)
Jan 24, 2020 6.894 6.915 6.889 6.915 308,393 +0.03(+0.38%)
Jan 23, 2020 6.978 7.042 6.826 6.889 1,186,914 -0.25(-3.54%)
Jan 22, 2020 7.142 7.183 7.131 7.142 233,354 +0.02(+0.22%)
Jan 21, 2020 7.215 7.236 7.110 7.126 350,133 -0.09(-1.24%)
Jan 17, 2020 7.231 7.251 7.199 7.215 241,318 -0.06(-0.80%)
Jan 16, 2020 7.426 7.442 7.215 7.273 384,279 -0.13(-1.70%)
Jan 15, 2020 7.373 7.415 7.358 7.399 335,609 +0.03(+0.35%)
Jan 14, 2020 7.322 7.373 7.301 7.373 210,846 +0.07(+1.00%)
Jan 13, 2020 7.264 7.301 7.244 7.300 239,719 +0.04(+0.49%)
Jan 10, 2020 7.223 7.275 7.212 7.264 242,290 +0.02(+0.21%)
Jan 09, 2020 7.249 7.249 7.212 7.249 205,021 +0.01(+0.14%)
Jan 08, 2020 7.223 7.238 7.197 7.238 206,118 +0.02(+0.22%)
Jan 07, 2020 7.129 7.223 7.119 7.223 171,982 +0.09(+1.31%)
Jan 06, 2020 7.155 7.197 7.098 7.129 248,872 -0.03(-0.36%)
Jan 03, 2020 7.155 7.197 7.114 7.155 251,143 -0.02(-0.22%)
Jan 02, 2020 7.155 7.176 7.119 7.171 147,791 +0.01(+0.15%)
Dec 31, 2019 7.067 7.166 7.067 7.160 205,725 +0.09(+1.25%)
Dec 30, 2019 7.041 7.088 7.041 7.072 180,951 +0.05(+0.67%)
Dec 27, 2019 7.062 7.093 7.020 7.025 186,096 -0.05(-0.66%)
Dec 26, 2019 7.062 7.093 7.015 7.072 160,475 +0.05(+0.67%)
Dec 24, 2019 6.984 7.062 6.979 7.025 88,717 +0.05(+0.67%)
Dec 23, 2019 6.963 7.036 6.963 6.979 129,651 +0.02(+0.22%)
Dec 20, 2019 6.927 6.963 6.906 6.963 71,975 +0.04(+0.53%)
Dec 19, 2019 6.895 6.953 6.854 6.927 185,661 +0.03(+0.45%)
Dec 18, 2019 6.864 6.927 6.864 6.895 206,626 -0.01(-0.15%)
Dec 17, 2019 6.911 7.010 6.890 6.906 248,541 -0.01(-0.08%)
Dec 16, 2019 6.875 6.914 6.807 6.911 164,141 +0.03(+0.38%)
Dec 13, 2019 6.885 6.942 6.859 6.885 143,757 -0.03(-0.41%)
Dec 12, 2019 6.979 6.991 6.885 6.914 167,711 -0.05(-0.71%)
Dec 11, 2019 6.953 6.968 6.855 6.963 394,448 +0.04(+0.59%)
Dec 10, 2019 7.014 7.014 6.895 6.922 267,599 -0.04(-0.59%)
Dec 09, 2019 6.917 6.999 6.917 6.963 121,050 +0.04(+0.59%)
Dec 06, 2019 6.932 6.958 6.901 6.922 114,678 -0.01(-0.07%)
Dec 05, 2019 6.866 6.953 6.835 6.927 102,048 +0.10(+1.50%)
Dec 04, 2019 6.789 6.932 6.789 6.825 167,581 -0.02(-0.22%)
Dec 03, 2019 6.732 6.876 6.732 6.840 168,394 +0.10(+1.52%)
Dec 02, 2019 6.742 6.789 6.701 6.737 151,336 -0.02(-0.30%)
Nov 29, 2019 6.784 6.798 6.748 6.758 89,714 -0.03(-0.45%)
Nov 27, 2019 6.819 6.830 6.778 6.789 64,945 -0.01(-0.08%)
Nov 26, 2019 6.794 6.830 6.784 6.794 135,155 +0.01(+0.08%)
Nov 25, 2019 6.835 6.865 6.768 6.789 235,891 -0.06(-0.82%)
Nov 22, 2019 6.742 6.882 6.732 6.845 169,482 +0.10(+1.52%)
Nov 21, 2019 6.722 6.789 6.712 6.742 159,294 +0.03(+0.46%)
Nov 20, 2019 6.737 6.778 6.681 6.712 203,139 -0.08(-1.13%)
Nov 19, 2019 6.768 6.831 6.729 6.789 158,839 +0.02(+0.30%)
Nov 18, 2019 6.809 6.830 6.737 6.768 247,271 -0.07(-0.98%)
Nov 15, 2019 6.804 6.866 6.794 6.835 162,071 -0.04(-0.60%)
Nov 14, 2019 6.850 6.886 6.845 6.876 143,334 +0.03(+0.37%)
Nov 13, 2019 6.830 6.886 6.825 6.850 164,121 +0.01(+0.15%)
Nov 12, 2019 6.871 6.871 6.804 6.840 154,398 -0.03(-0.37%)
Nov 11, 2019 6.912 6.912 6.809 6.866 172,000 -0.02(-0.30%)
Nov 08, 2019 6.835 6.891 6.835 6.886 65,725 +0.04(+0.64%)
Nov 07, 2019 6.901 6.929 6.804 6.842 203,699 -0.08(-1.15%)
Nov 06, 2019 7.008 7.008 6.846 6.922 277,305 -0.09(-1.30%)
Nov 05, 2019 6.962 7.033 6.952 7.013 161,681 +0.05(+0.73%)
Nov 04, 2019 6.983 6.998 6.907 6.962 327,229 +0.01(+0.15%)
Nov 01, 2019 6.887 6.957 6.861 6.952 211,664 +0.09(+1.25%)
Oct 31, 2019 6.861 6.876 6.831 6.866 171,857 +0.05(+0.67%)
Oct 30, 2019 6.745 6.826 6.725 6.821 164,315 +0.05(+0.67%)
Oct 29, 2019 6.785 6.790 6.709 6.775 115,022 +0.04(+0.58%)
Oct 28, 2019 6.684 6.775 6.684 6.736 74,778 +0.05(+0.78%)
Oct 25, 2019 6.801 6.851 6.669 6.684 489,535 -0.16(-2.37%)
Oct 24, 2019 6.730 6.851 6.709 6.846 431,441 +0.28(+4.32%)
Oct 23, 2019 6.603 6.654 6.532 6.563 265,860 -0.03(-0.46%)
Oct 22, 2019 6.790 6.795 6.563 6.593 363,659 -0.19(-2.76%)
Oct 21, 2019 6.801 6.826 6.704 6.780 263,121 +0.02(+0.22%)
Oct 18, 2019 6.730 6.811 6.720 6.765 119,765 +0.01(+0.07%)
Oct 17, 2019 6.690 6.815 6.690 6.760 229,339 +0.07(+1.04%)
Oct 16, 2019 6.750 6.795 6.685 6.690 279,591 +0.01(+0.15%)
Oct 15, 2019 6.660 6.775 6.660 6.680 273,458 +0.01(+0.22%)
Oct 14, 2019 6.705 6.705 6.620 6.665 112,990 -0.00(-0.07%)
Oct 11, 2019 6.590 6.720 6.590 6.670 187,275 +0.07(+1.06%)
Oct 10, 2019 6.525 6.625 6.525 6.600 90,056 +0.04(+0.61%)
Oct 09, 2019 6.570 6.655 6.505 6.560 210,265 +0.04(+0.69%)
Oct 08, 2019 6.465 6.640 6.465 6.515 241,187 +0.02(+0.38%)
Oct 07, 2019 6.550 6.610 6.490 6.490 188,397 -0.12(-1.81%)
Oct 04, 2019 6.575 6.613 6.550 6.610 101,148 +0.10(+1.53%)
Oct 03, 2019 6.480 6.520 6.411 6.510 127,846 +0.03(+0.46%)
Oct 02, 2019 6.570 6.615 6.391 6.480 289,259 -0.13(-2.04%)
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.