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 )

5.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2020 3.406 3.631 3.332 3.389 556,582 +0.05(+1.35%)
Apr 29, 2020 3.225 3.456 3.220 3.344 401,421 +0.16(+5.13%)
Apr 28, 2020 3.175 3.220 3.130 3.180 273,919 -0.01(-0.35%)
Apr 27, 2020 3.265 3.327 3.000 3.192 746,780 -0.09(-2.74%)
Apr 24, 2020 3.422 3.490 3.220 3.282 533,477 -0.20(-5.66%)
Apr 23, 2020 3.563 3.597 3.383 3.479 792,620 -0.44(-11.21%)
Apr 22, 2020 3.918 3.997 3.878 3.918 293,940 -0.03(-0.85%)
Apr 21, 2020 4.087 4.087 3.862 3.952 364,267 -0.22(-5.26%)
Apr 20, 2020 4.166 4.261 4.109 4.171 288,852 -0.10(-2.24%)
Apr 17, 2020 4.351 4.470 4.149 4.267 525,839 -0.08(-1.94%)
Apr 16, 2020 4.164 4.335 4.164 4.351 755,113 +0.16(+3.81%)
Apr 15, 2020 4.241 4.324 4.148 4.192 366,098 -0.25(-5.58%)
Apr 14, 2020 4.362 4.495 4.329 4.439 414,797 +0.23(+5.36%)
Apr 13, 2020 4.170 4.260 4.054 4.214 314,066 +0.04(+1.06%)
Apr 09, 2020 3.949 4.269 3.934 4.170 518,340 +0.22(+5.58%)
Apr 08, 2020 3.745 3.999 3.442 3.949 517,198 +0.23(+6.06%)
Apr 07, 2020 3.800 4.120 3.690 3.723 504,442 +0.11(+3.05%)
Apr 06, 2020 3.415 3.674 3.376 3.613 184,687 +0.30(+8.97%)
Apr 03, 2020 3.470 3.685 3.316 3.316 236,566 -0.21(-5.94%)
Apr 02, 2020 3.476 3.696 3.398 3.525 229,598 +0.04(+1.27%)
Apr 01, 2020 3.922 3.960 3.382 3.481 618,725 -0.61(-14.94%)
Mar 31, 2020 4.103 4.186 4.021 4.092 292,610 -0.11(-2.62%)
Mar 30, 2020 4.219 4.313 4.118 4.203 236,599 -0.12(-2.80%)
Mar 27, 2020 4.340 4.401 4.015 4.324 242,920 -0.17(-3.80%)
Mar 26, 2020 4.225 4.748 4.137 4.495 523,169 +0.48(+12.09%)
Mar 25, 2020 3.437 4.087 3.437 4.010 333,696 +0.59(+17.23%)
Mar 24, 2020 3.305 3.580 3.272 3.420 268,917 +0.34(+10.89%)
Mar 23, 2020 3.492 3.619 3.035 3.084 440,469 -0.57(-15.54%)
Mar 20, 2020 3.470 4.032 3.429 3.652 482,392 +0.40(+12.37%)
Mar 19, 2020 2.682 3.525 1.906 3.250 838,356 +0.54(+19.92%)
Mar 18, 2020 3.398 3.503 2.671 2.710 1,035,863 -0.96(-26.24%)
Mar 17, 2020 3.509 3.740 3.316 3.674 380,305 +0.17(+4.71%)
Mar 16, 2020 3.498 3.839 3.492 3.509 562,383 -0.75(-17.70%)
Mar 13, 2020 4.379 4.423 4.203 4.263 475,674 +0.06(+1.44%)
Mar 12, 2020 5.038 5.038 3.510 4.203 1,385,799 -1.33(-23.98%)
Mar 11, 2020 5.970 6.040 5.453 5.528 509,923 -0.63(-10.24%)
Mar 10, 2020 6.008 6.158 5.884 6.158 197,946 +0.28(+4.77%)
Mar 09, 2020 6.126 6.142 5.399 5.878 501,996 -0.66(-10.06%)
Mar 06, 2020 6.519 6.649 6.412 6.536 286,752 -0.17(-2.57%)
Mar 05, 2020 6.773 6.816 6.628 6.708 244,942 -0.16(-2.28%)
Mar 04, 2020 6.740 6.891 6.649 6.864 219,160 +0.27(+4.17%)
Mar 03, 2020 6.713 6.800 6.584 6.589 380,358 -0.05(-0.81%)
Mar 02, 2020 6.061 6.643 6.061 6.643 535,681 +0.60(+9.99%)
Feb 28, 2020 6.126 6.202 5.679 6.040 1,088,731 -0.33(-5.16%)
Feb 27, 2020 6.719 6.719 6.202 6.369 739,609 -0.43(-6.34%)
Feb 26, 2020 6.735 6.956 6.686 6.800 336,725 +0.01(+0.16%)
Feb 25, 2020 7.026 7.053 6.735 6.789 477,529 -0.19(-2.78%)
Feb 24, 2020 7.058 7.085 6.945 6.983 613,839 -0.19(-2.70%)
Feb 21, 2020 7.193 7.201 7.112 7.177 156,646 -0.02(-0.22%)
Feb 20, 2020 7.085 7.198 7.085 7.193 137,030 +0.11(+1.60%)
Feb 19, 2020 7.117 7.160 7.076 7.080 149,346 -0.03(-0.45%)
Feb 18, 2020 7.193 7.204 7.107 7.112 259,348 -0.10(-1.35%)
Feb 14, 2020 7.091 7.209 7.091 7.209 217,337 +0.13(+1.90%)
Feb 13, 2020 7.263 7.317 7.074 7.074 444,312 -0.25(-3.46%)
Feb 12, 2020 7.274 7.329 7.264 7.328 417,359 +0.04(+0.51%)
Feb 11, 2020 7.264 7.296 7.248 7.290 244,965 +0.02(+0.29%)
Feb 10, 2020 7.285 7.295 7.221 7.269 229,927 -0.01(-0.07%)
Feb 07, 2020 7.242 7.285 7.205 7.274 167,061 +0.00(+0.00%)
Feb 06, 2020 7.237 7.290 7.184 7.274 274,750 +0.14(+1.94%)
Feb 05, 2020 7.099 7.136 7.077 7.136 203,371 +0.06(+0.83%)
Feb 04, 2020 7.067 7.093 7.035 7.077 287,335 +0.16(+2.31%)
Feb 03, 2020 6.875 6.976 6.875 6.918 230,249 +0.05(+0.70%)
Jan 31, 2020 6.950 6.960 6.849 6.870 372,082 -0.08(-1.15%)
Jan 30, 2020 6.939 6.980 6.928 6.950 251,457 -0.06(-0.91%)
Jan 29, 2020 6.928 7.024 6.928 7.014 235,766 +0.08(+1.15%)
Jan 28, 2020 6.934 6.992 6.902 6.934 266,209 +0.04(+0.62%)
Jan 27, 2020 6.881 6.937 6.811 6.891 598,730 -0.10(-1.45%)
Jan 24, 2020 6.971 6.992 6.966 6.992 304,994 +0.03(+0.38%)
Jan 23, 2020 7.056 7.120 6.902 6.966 1,173,834 -0.26(-3.54%)
Jan 22, 2020 7.221 7.263 7.211 7.221 230,782 +0.02(+0.22%)
Jan 21, 2020 7.296 7.317 7.189 7.205 346,275 -0.09(-1.24%)
Jan 17, 2020 7.312 7.332 7.280 7.296 238,658 -0.06(-0.80%)
Jan 16, 2020 7.508 7.524 7.296 7.354 380,044 -0.13(-1.70%)
Jan 15, 2020 7.456 7.498 7.440 7.482 331,911 +0.03(+0.35%)
Jan 14, 2020 7.403 7.456 7.382 7.456 208,523 +0.07(+1.00%)
Jan 13, 2020 7.345 7.382 7.324 7.382 237,077 +0.04(+0.49%)
Jan 10, 2020 7.303 7.356 7.293 7.345 239,620 +0.02(+0.22%)
Jan 09, 2020 7.330 7.330 7.293 7.330 202,762 +0.01(+0.14%)
Jan 08, 2020 7.303 7.319 7.277 7.319 203,846 +0.02(+0.22%)
Jan 07, 2020 7.209 7.303 7.198 7.303 170,086 +0.09(+1.31%)
Jan 06, 2020 7.235 7.277 7.177 7.209 246,129 -0.03(-0.36%)
Jan 03, 2020 7.235 7.277 7.193 7.235 248,375 -0.02(-0.22%)
Jan 02, 2020 7.235 7.256 7.198 7.251 146,162 +0.01(+0.15%)
Dec 31, 2019 7.146 7.245 7.146 7.240 203,458 +0.09(+1.25%)
Dec 30, 2019 7.119 7.167 7.119 7.151 178,957 +0.05(+0.67%)
Dec 27, 2019 7.140 7.172 7.098 7.104 184,045 -0.05(-0.66%)
Dec 26, 2019 7.140 7.172 7.093 7.151 158,707 +0.05(+0.67%)
Dec 24, 2019 7.062 7.140 7.056 7.104 87,740 +0.05(+0.67%)
Dec 23, 2019 7.041 7.114 7.041 7.056 128,222 +0.02(+0.22%)
Dec 20, 2019 7.004 7.041 6.983 7.041 71,181 +0.04(+0.53%)
Dec 19, 2019 6.972 7.030 6.930 7.004 183,615 +0.03(+0.45%)
Dec 18, 2019 6.941 7.004 6.941 6.972 204,349 -0.01(-0.15%)
Dec 17, 2019 6.988 7.088 6.967 6.983 245,802 -0.01(-0.08%)
Dec 16, 2019 6.951 6.991 6.883 6.988 162,332 +0.03(+0.38%)
Dec 13, 2019 6.962 7.020 6.935 6.962 142,173 -0.03(-0.41%)
Dec 12, 2019 7.056 7.069 6.962 6.991 165,863 -0.05(-0.71%)
Dec 11, 2019 7.030 7.046 6.932 7.041 390,101 +0.04(+0.59%)
Dec 10, 2019 7.092 7.092 6.972 6.999 264,650 -0.04(-0.59%)
Dec 09, 2019 6.994 7.077 6.994 7.041 119,716 +0.04(+0.59%)
Dec 06, 2019 7.009 7.035 6.978 6.999 113,414 -0.01(-0.07%)
Dec 05, 2019 6.942 7.030 6.911 7.004 100,923 +0.10(+1.50%)
Dec 04, 2019 6.864 7.009 6.864 6.901 165,734 -0.02(-0.22%)
Dec 03, 2019 6.807 6.952 6.807 6.916 166,538 +0.10(+1.52%)
Dec 02, 2019 6.818 6.864 6.776 6.812 149,669 -0.02(-0.30%)
Nov 29, 2019 6.859 6.874 6.823 6.833 88,726 -0.03(-0.45%)
Nov 27, 2019 6.895 6.906 6.854 6.864 64,229 -0.01(-0.08%)
Nov 26, 2019 6.869 6.906 6.859 6.869 133,665 +0.01(+0.08%)
Nov 25, 2019 6.911 6.942 6.844 6.864 233,291 -0.06(-0.82%)
Nov 22, 2019 6.818 6.959 6.807 6.921 167,615 +0.10(+1.52%)
Nov 21, 2019 6.797 6.864 6.787 6.818 157,538 +0.03(+0.46%)
Nov 20, 2019 6.812 6.854 6.755 6.787 200,900 -0.08(-1.13%)
Nov 19, 2019 6.844 6.907 6.804 6.864 157,089 +0.02(+0.30%)
Nov 18, 2019 6.885 6.906 6.812 6.844 244,546 -0.07(-0.98%)
Nov 15, 2019 6.880 6.942 6.869 6.911 160,285 -0.04(-0.60%)
Nov 14, 2019 6.926 6.963 6.921 6.952 141,755 +0.03(+0.37%)
Nov 13, 2019 6.906 6.963 6.901 6.926 162,312 +0.01(+0.15%)
Nov 12, 2019 6.947 6.947 6.880 6.916 152,697 -0.03(-0.37%)
Nov 11, 2019 6.989 6.989 6.885 6.942 170,105 -0.02(-0.30%)
Nov 08, 2019 6.911 6.968 6.911 6.963 65,001 +0.04(+0.64%)
Nov 07, 2019 6.978 7.006 6.880 6.919 201,454 -0.08(-1.15%)
Nov 06, 2019 7.086 7.086 6.922 6.999 274,250 -0.09(-1.30%)
Nov 05, 2019 7.040 7.112 7.030 7.091 159,899 +0.05(+0.73%)
Nov 04, 2019 7.060 7.076 6.984 7.040 323,623 +0.01(+0.15%)
Nov 01, 2019 6.963 7.035 6.938 7.030 209,331 +0.09(+1.25%)
Oct 31, 2019 6.938 6.953 6.907 6.943 169,963 +0.05(+0.67%)
Oct 30, 2019 6.820 6.902 6.800 6.897 162,504 +0.05(+0.67%)
Oct 29, 2019 6.861 6.866 6.784 6.851 113,754 +0.04(+0.58%)
Oct 28, 2019 6.759 6.851 6.759 6.811 73,954 +0.05(+0.78%)
Oct 25, 2019 6.876 6.927 6.743 6.759 484,140 -0.16(-2.37%)
Oct 24, 2019 6.805 6.927 6.784 6.922 426,686 +0.29(+4.32%)
Oct 23, 2019 6.677 6.728 6.605 6.636 262,931 -0.03(-0.46%)
Oct 22, 2019 6.866 6.871 6.636 6.667 359,651 -0.19(-2.76%)
Oct 21, 2019 6.876 6.902 6.779 6.856 260,222 +0.02(+0.22%)
Oct 18, 2019 6.805 6.887 6.794 6.840 118,445 +0.01(+0.07%)
Oct 17, 2019 6.765 6.891 6.765 6.835 226,812 +0.07(+1.04%)
Oct 16, 2019 6.825 6.871 6.760 6.765 276,510 +0.01(+0.15%)
Oct 15, 2019 6.734 6.851 6.734 6.755 270,445 +0.02(+0.22%)
Oct 14, 2019 6.780 6.780 6.694 6.739 111,745 -0.01(-0.07%)
Oct 11, 2019 6.664 6.795 6.664 6.744 185,212 +0.07(+1.06%)
Oct 10, 2019 6.598 6.699 6.598 6.674 89,064 +0.04(+0.61%)
Oct 09, 2019 6.644 6.729 6.578 6.633 207,948 +0.05(+0.69%)
Oct 08, 2019 6.538 6.714 6.538 6.588 238,529 +0.03(+0.38%)
Oct 07, 2019 6.623 6.684 6.563 6.563 186,321 -0.12(-1.81%)
Oct 04, 2019 6.649 6.686 6.623 6.684 100,034 +0.10(+1.53%)
Oct 03, 2019 6.553 6.593 6.482 6.583 126,437 +0.03(+0.46%)
Oct 02, 2019 6.644 6.689 6.462 6.553 286,072 -0.14(-2.04%)
Oct 01, 2019 6.628 6.721 6.623 6.689 125,435 +0.07(+1.07%)
Sep 30, 2019 6.563 6.659 6.563 6.618 114,320 +0.06(+0.92%)
Sep 27, 2019 6.679 6.689 6.543 6.558 179,269 -0.06(-0.84%)
Sep 26, 2019 6.679 6.699 6.593 6.613 324,035 -0.03(-0.38%)
Sep 25, 2019 6.638 6.654 6.613 6.638 98,689 -0.04(-0.60%)
Sep 24, 2019 6.734 6.739 6.624 6.679 139,919 -0.01(-0.08%)
Sep 23, 2019 6.669 6.699 6.664 6.684 53,782 +0.01(+0.08%)
Sep 20, 2019 6.644 6.686 6.613 6.679 137,869 +0.04(+0.61%)
Sep 19, 2019 6.598 6.638 6.593 6.638 102,522 +0.02(+0.31%)
Sep 18, 2019 6.684 6.684 6.593 6.618 158,390 -0.05(-0.76%)
Sep 17, 2019 6.704 6.709 6.659 6.669 128,588 -0.04(-0.60%)
Sep 16, 2019 6.714 6.734 6.664 6.709 140,016 -0.02(-0.23%)
Sep 13, 2019 6.659 6.738 6.659 6.724 56,455 +0.02(+0.30%)
Sep 12, 2019 6.774 6.774 6.669 6.704 138,575 -0.02(-0.25%)
Sep 11, 2019 6.759 6.788 6.686 6.721 155,875 -0.04(-0.56%)
Sep 10, 2019 6.774 6.799 6.714 6.759 119,919 -0.03(-0.51%)
Sep 09, 2019 6.749 6.799 6.682 6.794 135,780 +0.08(+1.19%)
Sep 06, 2019 6.520 6.714 6.520 6.714 125,482 +0.20(+3.14%)
Sep 05, 2019 6.515 6.593 6.505 6.510 148,529 +0.02(+0.31%)
Sep 04, 2019 6.390 6.505 6.390 6.490 127,920 +0.11(+1.69%)
Sep 03, 2019 6.375 6.396 6.291 6.382 152,460 +0.01(+0.11%)
Aug 30, 2019 6.550 6.585 6.350 6.375 249,962 -0.16(-2.44%)
Aug 29, 2019 6.560 6.590 6.520 6.535 129,897 +0.01(+0.15%)
Aug 28, 2019 6.510 6.525 6.450 6.525 128,603 +0.05(+0.85%)
Aug 27, 2019 6.595 6.617 6.418 6.470 217,093 -0.10(-1.52%)
Aug 26, 2019 6.580 6.649 6.545 6.570 96,447 -0.00(-0.08%)
Aug 23, 2019 6.525 6.580 6.475 6.575 159,413 +0.02(+0.38%)
Aug 22, 2019 6.525 6.585 6.492 6.550 96,047 +0.01(+0.15%)
Aug 21, 2019 6.480 6.560 6.460 6.540 127,255 +0.07(+1.08%)
Aug 20, 2019 6.590 6.644 6.410 6.470 416,491 -0.17(-2.62%)
Aug 19, 2019 6.704 6.724 6.585 6.644 253,726 -0.04(-0.67%)
Aug 16, 2019 6.654 6.719 6.580 6.689 141,344 +0.08(+1.21%)
Aug 15, 2019 6.482 6.654 6.472 6.609 335,086 +0.13(+2.05%)
Aug 14, 2019 6.722 6.762 6.428 6.477 802,743 -0.36(-5.32%)
Aug 13, 2019 6.816 6.899 6.742 6.840 291,015 -0.04(-0.64%)
Aug 12, 2019 6.890 6.968 6.821 6.885 235,862 -0.07(-1.06%)
Aug 09, 2019 6.949 6.978 6.909 6.958 181,518 +0.01(+0.14%)
Aug 08, 2019 6.855 6.953 6.855 6.949 145,184 +0.14(+2.02%)
Aug 07, 2019 6.722 6.826 6.703 6.811 161,667 +0.04(+0.58%)
Aug 06, 2019 6.757 6.840 6.718 6.772 425,292 +0.07(+1.03%)
Aug 05, 2019 6.816 6.831 6.634 6.703 466,657 -0.16(-2.29%)
Aug 02, 2019 7.042 7.047 6.850 6.860 693,718 -0.23(-3.26%)
Aug 01, 2019 7.047 7.116 7.037 7.091 201,760 +0.03(+0.42%)
Jul 31, 2019 7.052 7.101 6.988 7.062 233,564 +0.03(+0.46%)
Jul 30, 2019 6.958 7.047 6.958 7.030 180,130 +0.06(+0.81%)
Jul 29, 2019 6.929 6.978 6.924 6.973 291,095 +0.04(+0.64%)
Jul 26, 2019 6.939 6.969 6.929 6.929 207,159 -0.02(-0.35%)
Jul 25, 2019 6.973 7.012 6.932 6.953 212,069 -0.01(-0.14%)
Jul 24, 2019 6.875 6.988 6.845 6.963 327,069 +0.14(+2.09%)
Jul 23, 2019 6.880 6.904 6.781 6.821 240,676 -0.03(-0.50%)
Jul 22, 2019 6.826 6.880 6.742 6.855 395,832 +0.07(+1.09%)
Jul 19, 2019 6.840 6.845 6.762 6.781 171,750 -0.01(-0.14%)
Jul 18, 2019 6.836 6.872 6.757 6.791 167,572 -0.04(-0.65%)
Jul 17, 2019 6.801 6.909 6.757 6.836 242,467 +0.02(+0.36%)
Jul 16, 2019 6.914 6.914 6.791 6.811 327,459 -0.10(-1.49%)
Jul 15, 2019 6.949 6.978 6.870 6.914 230,284 +0.00(+0.00%)
Jul 12, 2019 7.032 7.086 6.890 6.914 263,324 -0.09(-1.26%)
Jul 11, 2019 6.959 7.027 6.939 7.003 544,934 +0.07(+0.98%)
Jul 10, 2019 6.872 6.949 6.872 6.935 188,429 +0.06(+0.92%)
Jul 09, 2019 6.857 6.906 6.842 6.872 286,925 +0.01(+0.21%)
Jul 08, 2019 6.813 6.876 6.794 6.857 216,516 +0.04(+0.64%)
Jul 05, 2019 6.779 6.818 6.741 6.813 205,448 +0.09(+1.37%)
Jul 03, 2019 6.697 6.794 6.697 6.721 95,820 +0.02(+0.29%)
Jul 02, 2019 6.755 6.857 6.687 6.702 268,438 -0.04(-0.65%)
Jul 01, 2019 6.833 6.862 6.721 6.745 317,002 -0.05(-0.71%)
Jun 28, 2019 6.794 6.818 6.750 6.794 188,138 +0.01(+0.21%)
Jun 27, 2019 6.745 6.789 6.726 6.779 194,941 +0.04(+0.65%)
Jun 26, 2019 6.745 6.765 6.702 6.736 142,618 -0.03(-0.43%)
Jun 25, 2019 6.745 6.765 6.643 6.765 320,190 +0.01(+0.22%)
Jun 24, 2019 6.668 6.765 6.658 6.750 166,918 +0.05(+0.80%)
Jun 21, 2019 6.716 6.765 6.663 6.697 258,201 -0.02(-0.29%)
Jun 20, 2019 6.668 6.741 6.665 6.716 223,953 +0.06(+0.87%)
Jun 19, 2019 6.537 6.745 6.505 6.658 290,343 +0.11(+1.63%)
Jun 18, 2019 6.551 6.615 6.474 6.551 259,258 -0.00(-0.07%)
Jun 17, 2019 6.556 6.576 6.527 6.556 193,255 -0.02(-0.37%)
Jun 14, 2019 6.585 6.614 6.527 6.580 251,195 -0.03(-0.44%)
Jun 13, 2019 6.571 6.677 6.571 6.610 531,687 +0.02(+0.36%)
Jun 12, 2019 6.509 6.605 6.509 6.586 234,521 +0.02(+0.37%)
Jun 11, 2019 6.614 6.619 6.536 6.562 231,683 -0.05(-0.80%)
Jun 10, 2019 6.557 6.614 6.552 6.614 305,731 +0.04(+0.66%)
Jun 07, 2019 6.495 6.586 6.495 6.571 347,426 +0.08(+1.18%)
Jun 06, 2019 6.384 6.523 6.384 6.495 244,323 +0.10(+1.57%)
Jun 05, 2019 6.313 6.418 6.313 6.394 175,932 +0.06(+0.98%)
Jun 04, 2019 6.265 6.380 6.246 6.332 203,060 +0.07(+1.15%)
Jun 03, 2019 6.236 6.320 6.212 6.260 261,179 +0.01(+0.15%)
May 31, 2019 6.269 6.308 6.217 6.250 215,679 -0.07(-1.06%)
May 30, 2019 6.418 6.418 6.303 6.317 193,105 -0.08(-1.27%)
May 29, 2019 6.375 6.413 6.332 6.399 163,701 -0.03(-0.52%)
May 28, 2019 6.399 6.432 6.375 6.432 179,928 +0.04(+0.67%)
May 24, 2019 6.341 6.399 6.341 6.389 69,527 +0.08(+1.29%)
May 23, 2019 6.360 6.384 6.269 6.308 197,617 -0.11(-1.79%)
May 22, 2019 6.375 6.437 6.375 6.423 88,833 +0.01(+0.22%)
May 21, 2019 6.351 6.490 6.332 6.408 212,809 +0.09(+1.38%)
May 20, 2019 6.380 6.400 6.308 6.321 315,224 -0.10(-1.58%)
May 17, 2019 6.428 6.451 6.404 6.423 146,152 -0.02(-0.37%)
May 16, 2019 6.461 6.533 6.423 6.447 197,488 -0.01(-0.22%)
May 15, 2019 6.385 6.485 6.381 6.461 390,219 +0.05(+0.74%)
May 14, 2019 6.338 6.428 6.338 6.414 181,132 +0.09(+1.42%)
May 13, 2019 6.329 6.357 6.272 6.324 288,195 -0.07(-1.11%)
May 10, 2019 6.315 6.400 6.315 6.395 163,336 +0.09(+1.35%)
May 09, 2019 6.291 6.315 6.225 6.310 201,570 -0.01(-0.22%)
May 08, 2019 6.272 6.329 6.272 6.324 95,113 +0.05(+0.83%)
May 07, 2019 6.300 6.328 6.263 6.272 222,480 -0.03(-0.45%)
May 06, 2019 6.244 6.333 6.228 6.300 234,115 -0.01(-0.15%)
May 03, 2019 6.357 6.362 6.305 6.310 306,996 -0.04(-0.67%)
May 02, 2019 6.348 6.367 6.291 6.352 267,819 -0.01(-0.22%)
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.