Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.140 -0.100 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2018 6.700 6.710 6.670 6.700 103,800 -0.01(-0.15%)
Nov 29, 2018 6.660 6.740 6.660 6.710 69,461 -0.02(-0.30%)
Nov 28, 2018 6.560 6.730 6.560 6.730 136,674 +0.15(+2.28%)
Nov 27, 2018 6.530 6.600 6.530 6.580 86,011 +0.00(+0.00%)
Nov 26, 2018 6.550 6.600 6.540 6.580 155,801 +0.07(+1.08%)
Nov 23, 2018 6.490 6.550 6.490 6.510 54,400 -0.08(-1.20%)
Nov 21, 2018 6.589 6.589 6.589 0 +0.04(+0.59%)
Nov 20, 2018 6.540 6.600 6.486 6.550 165,000 -0.09(-1.36%)
Nov 19, 2018 6.630 6.690 6.580 6.640 142,640 -0.05(-0.75%)
Nov 16, 2018 6.540 6.700 6.510 6.690 107,700 +0.04(+0.60%)
Nov 15, 2018 6.490 6.680 6.490 6.650 132,082 +0.11(+1.68%)
Nov 14, 2018 6.430 6.550 6.430 6.540 51,643 +0.07(+1.08%)
Nov 13, 2018 6.400 6.512 6.400 6.470 127,497 +0.04(+0.62%)
Nov 12, 2018 6.430 6.490 6.420 6.430 54,610 -0.09(-1.38%)
Nov 09, 2018 6.600 6.610 6.480 6.520 53,500 -0.12(-1.81%)
Nov 08, 2018 6.770 6.780 6.630 6.640 112,535 -0.15(-2.21%)
Nov 07, 2018 6.690 6.790 6.670 6.790 68,114 +0.11(+1.65%)
Nov 06, 2018 6.660 6.690 6.620 6.680 55,704 +0.01(+0.15%)
Nov 05, 2018 6.640 6.690 6.610 6.670 44,676 -0.02(-0.30%)
Nov 02, 2018 6.640 6.730 6.630 6.690 67,000 +0.07(+1.06%)
Nov 01, 2018 6.400 6.630 6.400 6.620 108,623 +0.24(+3.76%)
Oct 31, 2018 6.280 6.400 6.280 6.380 83,045 +0.12(+1.92%)
Oct 30, 2018 6.200 6.260 6.130 6.260 173,198 +0.06(+0.97%)
Oct 29, 2018 6.230 6.350 6.170 6.200 269,268 -0.03(-0.48%)
Oct 26, 2018 6.240 6.380 6.220 6.230 119,300 -0.09(-1.42%)
Oct 25, 2018 6.350 6.350 6.260 6.320 158,991 +0.03(+0.48%)
Oct 24, 2018 6.390 6.404 6.270 6.290 108,069 -0.09(-1.41%)
Oct 23, 2018 6.320 6.400 6.320 6.380 250,976 -0.09(-1.39%)
Oct 22, 2018 6.460 6.530 6.450 6.470 184,618 +0.03(+0.47%)
Oct 19, 2018 6.390 6.490 6.390 6.440 219,200 +0.03(+0.47%)
Oct 18, 2018 6.550 6.550 6.410 6.410 81,157 -0.14(-2.14%)
Oct 17, 2018 6.550 6.590 6.500 6.550 90,315 -0.05(-0.76%)
Oct 16, 2018 6.420 6.600 6.420 6.600 162,017 +0.16(+2.48%)
Oct 15, 2018 6.310 6.470 6.310 6.440 129,608 -0.06(-0.92%)
Oct 12, 2018 6.320 6.520 6.320 6.500 162,900 +0.26(+4.17%)
Oct 11, 2018 6.340 6.440 6.200 6.240 222,718 -0.17(-2.65%)
Oct 10, 2018 6.520 6.542 6.410 6.410 127,674 -0.14(-2.14%)
Oct 09, 2018 6.530 6.600 6.530 6.550 50,913 +0.03(+0.46%)
Oct 08, 2018 6.570 6.590 6.500 6.520 166,238 -0.09(-1.36%)
Oct 05, 2018 6.600 6.650 6.570 6.610 111,500 -0.02(-0.30%)
Oct 04, 2018 6.730 6.740 6.600 6.630 98,323 -0.12(-1.78%)
Oct 03, 2018 6.780 6.830 6.750 6.750 93,463 -0.03(-0.44%)
Oct 02, 2018 6.900 6.900 6.760 6.780 118,996 -0.12(-1.74%)
Oct 01, 2018 6.870 6.950 6.870 6.900 83,419 +0.04(+0.58%)
Sep 28, 2018 6.730 6.900 6.730 6.860 73,400 +0.00(+0.00%)
Sep 27, 2018 6.770 6.870 6.770 6.860 91,734 +0.06(+0.88%)
Sep 26, 2018 6.740 6.850 6.710 6.800 122,926 +0.03(+0.44%)
Sep 25, 2018 6.800 6.800 6.700 6.770 1,101,552 +0.02(+0.30%)
Sep 24, 2018 6.800 6.800 6.740 6.750 94,065 -0.09(-1.39%)
Sep 21, 2018 6.860 6.890 6.820 6.845 47,200 -0.03(-0.36%)
Sep 20, 2018 6.820 6.890 6.780 6.870 707,107 +0.04(+0.59%)
Sep 19, 2018 6.700 6.830 6.700 6.830 59,240 +0.14(+2.09%)
Sep 18, 2018 6.640 6.710 6.640 6.690 155,698 +0.05(+0.75%)
Sep 17, 2018 6.640 6.655 6.620 6.640 96,819 -0.01(-0.15%)
Sep 14, 2018 6.610 6.690 6.590 6.650 164,000 +0.04(+0.61%)
Sep 13, 2018 6.610 6.770 6.550 6.610 176,315 +0.03(+0.46%)
Sep 12, 2018 6.500 6.640 6.500 6.580 84,491 +0.06(+0.92%)
Sep 11, 2018 6.500 6.590 6.500 6.520 113,342 -0.03(-0.46%)
Sep 10, 2018 6.520 6.605 6.520 6.550 203,786 -0.06(-0.91%)
Sep 07, 2018 6.590 6.700 6.570 6.610 415,700 -0.04(-0.60%)
Sep 06, 2018 6.660 6.690 6.610 6.650 53,999 -0.05(-0.71%)
Sep 05, 2018 6.760 6.760 6.580 6.697 113,790 -0.10(-1.51%)
Sep 04, 2018 6.830 6.830 6.761 6.800 70,570 -0.11(-1.59%)
Aug 31, 2018 6.910 6.910 6.910 0 +0.02(+0.29%)
Aug 30, 2018 6.930 6.940 6.880 6.890 189,500 -0.07(-1.01%)
Aug 29, 2018 6.940 6.990 6.930 6.960 71,096 +0.02(+0.29%)
Aug 28, 2018 6.960 6.990 6.940 6.940 134,179 +0.00(+0.00%)
Aug 27, 2018 6.860 6.960 6.838 6.940 153,551 +0.10(+1.46%)
Aug 24, 2018 6.800 6.870 6.800 6.840 69,000 +0.04(+0.59%)
Aug 23, 2018 6.720 6.880 6.720 6.800 68,379 -0.06(-0.87%)
Aug 22, 2018 6.770 6.870 6.770 6.860 62,963 +0.04(+0.59%)
Aug 21, 2018 6.800 6.840 6.790 6.820 163,616 +0.05(+0.74%)
Aug 20, 2018 6.720 6.800 6.710 6.770 68,330 +0.01(+0.15%)
Aug 17, 2018 6.660 6.760 6.660 6.760 77,500 +0.05(+0.75%)
Aug 16, 2018 6.700 6.779 6.700 6.710 144,078 +0.02(+0.30%)
Aug 15, 2018 6.750 6.750 6.520 6.690 279,204 -0.15(-2.19%)
Aug 14, 2018 6.850 6.880 6.810 6.840 89,294 -0.03(-0.44%)
Aug 13, 2018 7.020 7.020 6.850 6.870 133,829 -0.11(-1.58%)
Aug 10, 2018 7.030 7.050 6.950 6.980 134,200 -0.16(-2.24%)
Aug 09, 2018 7.120 7.149 7.120 7.140 60,380 +0.02(+0.35%)
Aug 08, 2018 7.060 7.130 7.060 7.115 52,671 +0.03(+0.35%)
Aug 07, 2018 7.060 7.129 7.060 7.090 46,009 +0.06(+0.85%)
Aug 06, 2018 7.020 7.110 7.020 7.030 76,134 -0.05(-0.71%)
Aug 03, 2018 7.050 7.110 7.050 7.080 60,800 +0.02(+0.28%)
Aug 02, 2018 7.110 7.110 7.010 7.060 102,721 -0.11(-1.53%)
Aug 01, 2018 7.150 7.190 7.150 7.170 132,539 -0.02(-0.28%)
Jul 31, 2018 7.170 7.200 7.150 7.190 70,117 +0.03(+0.42%)
Jul 30, 2018 7.060 7.170 7.060 7.160 174,056 +0.04(+0.56%)
Jul 27, 2018 7.130 7.160 7.090 7.120 121,500 +0.01(+0.14%)
Jul 26, 2018 7.060 7.160 6.900 7.110 132,989 -0.05(-0.70%)
Jul 25, 2018 7.120 7.169 7.120 7.160 136,880 +0.06(+0.85%)
Jul 24, 2018 7.050 7.140 7.050 7.100 117,992 +0.09(+1.28%)
Jul 23, 2018 7.050 7.050 7.010 7.010 115,833 -0.04(-0.57%)
Jul 20, 2018 7.010 7.050 7.010 7.050 407,197 +0.04(+0.57%)
Jul 19, 2018 7.060 7.060 6.980 7.010 113,176 -0.03(-0.43%)
Jul 18, 2018 6.980 7.080 6.980 7.040 304,346 +0.02(+0.28%)
Jul 17, 2018 6.960 7.048 6.960 7.020 88,467 +0.03(+0.43%)
Jul 16, 2018 7.000 7.020 6.990 6.990 90,637 -0.05(-0.71%)
Jul 13, 2018 6.990 7.051 6.990 7.040 271,399 -0.02(-0.28%)
Jul 12, 2018 7.010 7.077 7.010 7.060 163,649 +0.03(+0.43%)
Jul 11, 2018 7.010 7.060 6.980 7.030 259,121 -0.05(-0.71%)
Jul 10, 2018 7.040 7.100 7.040 7.080 331,522 -0.00(-0.04%)
Jul 09, 2018 7.020 7.110 7.020 7.083 369,369 +0.07(+1.04%)
Jul 06, 2018 6.870 7.024 6.870 7.010 198,630 +0.14(+2.04%)
Jul 05, 2018 6.900 6.922 6.845 6.870 153,821 -0.05(-0.72%)
Jul 03, 2018 6.920 6.920 6.920 0 +0.02(+0.29%)
Jul 02, 2018 6.910 6.980 6.850 6.900 159,770 -0.10(-1.43%)
Jun 29, 2018 7.000 6.890 7.000 486,173 +0.15(+2.19%)
Jun 28, 2018 7.000 7.000 6.780 6.850 744,790 -0.05(-0.72%)
Jun 27, 2018 7.010 7.030 6.860 6.900 170,061 -0.16(-2.27%)
Jun 26, 2018 6.850 7.170 6.850 7.060 302,118 +0.08(+1.15%)
Jun 25, 2018 6.950 7.080 6.950 6.980 431,409 -0.05(-0.77%)
Jun 22, 2018 7.040 7.080 6.970 7.034 243,941 +0.03(+0.49%)
Jun 21, 2018 7.100 7.120 7.000 7.000 183,376 -0.11(-1.55%)
Jun 20, 2018 7.120 7.230 7.110 7.110 401,014 -0.26(-3.53%)
Jun 19, 2018 7.430 7.440 7.360 7.370 296,408 -0.16(-2.12%)
Jun 18, 2018 7.540 7.590 7.450 7.530 245,866 -0.12(-1.57%)
Jun 15, 2018 7.680 7.690 7.650 286,289 -0.04(-0.52%)
Jun 14, 2018 7.790 7.790 6.830 7.690 480,496 -0.97(-11.20%)
Jun 13, 2018 8.660 8.670 8.580 8.660 423,786 +0.00(+0.00%)
Jun 12, 2018 8.660 8.685 8.660 8.660 163,495 -0.04(-0.46%)
Jun 11, 2018 8.610 8.700 8.610 8.700 148,039 +0.04(+0.46%)
Jun 08, 2018 8.640 8.660 8.570 8.660 181,836 -0.03(-0.35%)
Jun 07, 2018 8.850 8.850 8.640 8.690 158,582 -0.09(-0.97%)
Jun 06, 2018 8.775 121,442 +0.07(+0.78%)
Jun 05, 2018 8.710 8.740 8.700 8.707 59,000 -0.00(-0.03%)
Jun 04, 2018 8.670 8.750 8.670 8.710 143,886 +0.04(+0.46%)
Jun 01, 2018 8.590 8.680 8.590 8.670 94,982 +0.06(+0.70%)
May 31, 2018 8.520 8.623 8.520 8.610 273,906 +0.06(+0.70%)
May 30, 2018 8.440 8.560 8.440 8.550 194,636 +0.07(+0.83%)
May 29, 2018 8.600 8.600 8.440 8.480 579,791 -0.17(-1.97%)
May 25, 2018 8.650 8.650 8.650 0 -0.00(-0.02%)
May 24, 2018 8.700 8.700 8.620 8.652 143,020 -0.09(-1.01%)
May 23, 2018 8.690 8.760 8.630 8.740 162,209 +0.03(+0.34%)
May 22, 2018 8.670 8.759 8.670 8.710 154,185 +0.05(+0.58%)
May 21, 2018 8.680 8.710 8.650 8.660 228,281 +0.01(+0.12%)
May 18, 2018 8.700 8.740 8.630 8.650 159,432 -0.10(-1.14%)
May 17, 2018 8.840 8.840 8.730 8.750 250,824 -0.10(-1.13%)
May 16, 2018 8.620 8.900 8.620 8.850 343,781 +0.04(+0.45%)
May 15, 2018 8.890 8.890 8.610 8.810 195,573 -0.13(-1.45%)
May 14, 2018 8.860 8.960 8.830 8.940 315,404 +0.05(+0.56%)
May 11, 2018 8.980 8.980 8.860 8.890 345,740 -0.02(-0.22%)
May 10, 2018 8.800 8.910 8.800 8.910 640,977 +0.13(+1.48%)
May 09, 2018 8.750 8.800 8.740 8.780 180,695 +0.00(+0.00%)
May 08, 2018 8.780 8.800 8.740 8.780 237,839 -0.06(-0.68%)
May 07, 2018 8.770 8.840 8.750 8.840 121,058 +0.01(+0.11%)
May 04, 2018 8.830 8.890 8.720 8.830 108,332 -0.06(-0.67%)
May 03, 2018 9.000 9.027 8.810 8.890 193,790 -0.08(-0.89%)
May 02, 2018 9.040 9.040 8.880 8.970 261,653 -0.06(-0.66%)
May 01, 2018 9.020 9.030 8.860 9.030 118,904 +0.05(+0.56%)
Apr 30, 2018 9.100 9.216 8.980 8.980 20,354 -0.17(-1.86%)
Apr 27, 2018 9.180 9.180 9.100 9.150 16,780 -0.07(-0.76%)
Apr 26, 2018 9.240 9.240 9.120 9.220 35,779 +0.07(+0.77%)
Apr 25, 2018 9.300 9.300 9.100 9.150 48,794 -0.06(-0.65%)
Apr 24, 2018 9.240 9.240 9.120 9.210 25,755 +0.03(+0.33%)
Apr 23, 2018 9.060 9.260 9.060 9.180 58,984 +0.03(+0.33%)
Apr 20, 2018 9.210 9.214 9.140 9.150 21,757 -0.07(-0.76%)
Apr 19, 2018 9.230 9.250 9.200 9.220 17,791 -0.02(-0.22%)
Apr 18, 2018 9.220 9.280 9.140 9.240 30,355 -0.15(-1.60%)
Apr 17, 2018 9.330 9.400 9.330 9.390 12,037 +0.03(+0.32%)
Apr 16, 2018 9.300 9.360 9.270 9.360 24,550 +0.02(+0.26%)
Apr 13, 2018 9.285 9.370 9.260 9.336 42,696 +0.06(+0.60%)
Apr 12, 2018 9.250 9.290 9.250 9.280 12,590 +0.06(+0.65%)
Apr 11, 2018 9.200 9.240 9.010 9.220 16,718 -0.02(-0.22%)
Apr 10, 2018 9.100 9.240 9.000 9.240 57,779 +0.14(+1.54%)
Apr 09, 2018 9.080 9.120 9.080 9.100 15,027 +0.02(+0.22%)
Apr 06, 2018 9.140 9.140 9.040 9.080 7,841 -0.05(-0.60%)
Apr 05, 2018 9.120 9.190 9.110 9.135 8,917 +0.04(+0.49%)
Apr 04, 2018 9.020 9.090 8.985 9.090 12,510 +0.04(+0.44%)
Apr 03, 2018 8.940 9.050 8.940 9.050 18,901 +0.11(+1.22%)
Apr 02, 2018 9.010 9.010 8.910 8.941 25,786 -0.09(-1.04%)
Mar 29, 2018 9.035 9.035 9.035 0 +0.19(+2.09%)
Mar 28, 2018 8.770 8.850 8.770 8.850 15,507 +0.01(+0.11%)
Mar 27, 2018 8.800 8.860 8.800 8.840 16,485 -0.01(-0.11%)
Mar 26, 2018 8.660 8.910 8.660 8.850 53,040 +0.10(+1.14%)
Mar 23, 2018 8.840 8.850 8.750 8.750 33,239 -0.10(-1.13%)
Mar 22, 2018 8.900 8.900 8.830 8.850 7,830 -0.10(-1.12%)
Mar 21, 2018 8.940 8.967 8.940 8.950 18,840 +0.05(+0.56%)
Mar 20, 2018 8.912 8.920 8.880 8.900 5,380 -0.00(-0.00%)
Mar 19, 2018 9.008 9.008 8.900 8.900 11,279 -0.16(-1.77%)
Mar 16, 2018 9.040 9.070 9.010 9.060 15,471 -0.01(-0.11%)
Mar 15, 2018 9.090 9.100 9.060 9.070 12,622 -0.08(-0.83%)
Mar 14, 2018 9.140 9.160 9.030 9.146 25,590 +0.01(+0.06%)
Mar 13, 2018 9.180 9.190 9.140 9.140 16,302 -0.03(-0.32%)
Mar 12, 2018 9.120 9.190 9.120 9.170 13,267 -0.00(-0.01%)
Mar 09, 2018 9.110 9.180 9.110 9.171 5,378 +0.09(+1.00%)
Mar 08, 2018 9.020 9.080 9.020 9.080 18,024 +0.02(+0.22%)
Mar 07, 2018 9.060 4,345 -0.06(-0.66%)
Mar 06, 2018 9.100 9.130 9.060 9.120 20,372 +0.05(+0.55%)
Mar 05, 2018 9.100 9.100 9.010 9.070 20,097 +0.00(+0.00%)
Mar 02, 2018 8.990 9.070 8.920 9.070 24,348 +0.04(+0.39%)
Mar 01, 2018 9.150 9.150 9.030 9.035 22,329 -0.10(-1.04%)
Feb 28, 2018 9.220 9.240 9.130 9.130 28,931 -0.12(-1.30%)
Feb 27, 2018 9.340 9.340 9.250 9.250 14,699 -0.12(-1.28%)
Feb 26, 2018 9.420 9.420 9.360 9.370 49,553 -0.05(-0.53%)
Feb 23, 2018 9.380 9.430 9.380 9.420 11,214 +0.05(+0.53%)
Feb 22, 2018 9.320 9.376 9.320 9.370 10,901 +0.08(+0.86%)
Feb 21, 2018 9.320 9.350 9.290 9.290 13,194 +0.05(+0.54%)
Feb 20, 2018 9.200 9.250 9.190 9.240 17,711 +0.00(+0.00%)
Feb 16, 2018 9.240 9.240 9.240 0 -0.05(-0.54%)
Feb 15, 2018 9.270 9.370 9.220 9.290 31,774 +0.10(+1.14%)
Feb 14, 2018 9.000 9.190 9.000 9.186 17,929 +0.10(+1.11%)
Feb 13, 2018 8.850 9.150 8.660 9.085 41,193 +0.60(+7.01%)
Feb 12, 2018 9.000 9.190 8.490 8.490 25,998 -0.52(-5.77%)
Feb 09, 2018 8.900 9.190 8.900 9.010 58,255 +0.04(+0.45%)
Feb 08, 2018 9.250 9.320 8.970 8.970 55,662 -0.33(-3.55%)
Feb 07, 2018 9.200 9.320 9.200 9.300 69,403 +0.01(+0.11%)
Feb 06, 2018 8.770 9.640 8.770 9.290 24,690 +0.05(+0.54%)
Feb 05, 2018 9.150 9.360 9.150 9.240 40,374 -0.13(-1.38%)
Feb 02, 2018 9.490 9.490 9.360 9.369 37,048 -0.14(-1.48%)
Feb 01, 2018 9.451 9.510 9.451 9.510 12,721 +0.07(+0.74%)
Jan 31, 2018 9.290 9.450 9.134 9.440 21,256 +0.09(+0.96%)
Jan 30, 2018 9.470 9.320 9.350 75,203 -0.12(-1.27%)
Jan 29, 2018 9.510 9.540 9.430 9.470 28,012 -0.07(-0.73%)
Jan 26, 2018 9.520 9.545 9.480 9.540 28,241 +0.03(+0.37%)
Jan 25, 2018 9.490 9.520 9.450 9.505 25,506 +0.07(+0.80%)
Jan 24, 2018 9.380 9.450 9.380 9.430 14,460 +0.08(+0.80%)
Jan 23, 2018 9.380 9.420 9.355 9.355 34,442 -0.09(-1.01%)
Jan 22, 2018 9.450 9.500 9.450 9.450 12,696 -0.03(-0.32%)
Jan 19, 2018 9.520 9.581 9.480 9.480 57,720 -0.04(-0.42%)
Jan 18, 2018 9.514 9.560 9.500 9.520 14,989 +0.01(+0.11%)
Jan 17, 2018 9.350 9.520 9.350 9.510 56,998 +0.13(+1.38%)
Jan 16, 2018 9.150 9.440 9.150 9.380 80,670 +0.05(+0.54%)
Jan 12, 2018 9.330 9.330 9.330 0 +0.07(+0.76%)
Jan 11, 2018 9.230 9.270 9.220 9.260 20,840 +0.06(+0.65%)
Jan 10, 2018 9.200 15,819 -0.07(-0.76%)
Jan 09, 2018 9.390 9.490 9.270 9.270 103,396 -0.13(-1.38%)
Jan 08, 2018 9.350 9.400 9.330 9.400 35,556 +0.04(+0.43%)
Jan 05, 2018 9.400 9.400 9.290 9.360 22,789 +0.04(+0.43%)
Jan 04, 2018 9.200 9.330 9.200 9.320 37,660 +0.13(+1.41%)
Jan 03, 2018 9.200 9.210 9.130 9.190 17,731 +0.06(+0.66%)
Jan 02, 2018 8.920 9.130 8.900 9.130 39,364 +0.20(+2.24%)
Dec 29, 2017 8.930 8.930 8.930 0 +0.02(+0.22%)
Dec 28, 2017 8.880 8.930 8.880 8.910 17,687 -0.14(-1.55%)
Dec 27, 2017 9.110 9.130 9.030 9.050 23,498 +0.01(+0.11%)
Dec 26, 2017 9.070 9.070 8.990 9.040 15,443 +0.00(+0.00%)
Dec 22, 2017 8.940 9.060 8.940 9.040 30,060 +0.02(+0.22%)
Dec 21, 2017 8.900 9.030 8.900 9.020 50,014 +0.06(+0.67%)
Dec 20, 2017 8.900 8.980 8.900 8.960 36,054 +0.01(+0.11%)
Dec 19, 2017 8.840 8.960 8.110 8.950 103,649 +0.03(+0.34%)
Dec 18, 2017 8.620 8.930 8.290 8.920 378,366 +0.63(+7.56%)
Dec 15, 2017 8.190 8.293 8.180 8.293 78,115 +0.15(+1.89%)
Dec 14, 2017 8.070 8.170 8.037 8.139 43,477 +0.07(+0.86%)
Dec 13, 2017 7.810 8.100 7.810 8.070 19,562 +0.24(+3.07%)
Dec 12, 2017 7.730 7.924 7.730 7.830 17,036 -0.00(-0.00%)
Dec 11, 2017 7.670 7.848 7.670 7.830 40,652 +0.07(+0.92%)
Dec 08, 2017 7.770 7.770 7.750 7.758 5,617 +0.02(+0.21%)
Dec 07, 2017 7.640 7.758 7.640 7.742 6,551 +0.04(+0.55%)
Dec 06, 2017 7.750 7.833 7.680 7.700 37,222 -0.12(-1.53%)
Dec 05, 2017 7.880 7.920 7.770 7.820 59,000 -0.11(-1.39%)
Dec 04, 2017 7.990 7.990 7.920 7.930 15,884 -0.04(-0.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.