Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
6.120
6.120
6.040
6.040
12,270
-0.04(-0.66%)
May 27, 2016
6.090
6.080
6.080
6.080
2,700
-0.02(-0.33%)
May 26, 2016
6.040
6.238
6.040
6.100
16,538
+0.05(+0.83%)
May 25, 2016
6.100
6.100
6.020
6.050
7,383
+0.04(+0.75%)
May 24, 2016
6.049
6.060
5.949
6.005
33,997
+0.01(+0.25%)
May 23, 2016
6.080
6.080
5.980
5.990
13,190
-0.09(-1.48%)
May 20, 2016
6.030
6.080
6.020
6.080
8,162
+0.11(+1.84%)
May 19, 2016
6.070
6.070
5.960
5.970
27,836
-0.10(-1.65%)
May 18, 2016
6.150
6.220
6.070
6.070
8,206
-0.05(-0.82%)
May 17, 2016
6.050
6.120
6.010
6.120
25,843
+0.05(+0.82%)
May 16, 2016
6.160
6.220
6.060
6.070
22,817
-0.11(-1.78%)
May 13, 2016
6.200
6.220
6.150
6.180
21,841
-0.06(-0.96%)
May 12, 2016
6.275
6.280
6.230
6.240
7,800
-0.02(-0.32%)
May 11, 2016
6.240
6.270
6.230
6.260
3,105
+0.03(+0.48%)
May 10, 2016
6.415
6.415
6.161
6.230
12,425
-0.03(-0.48%)
May 09, 2016
6.430
6.430
6.250
6.260
21,455
-0.21(-3.25%)
May 06, 2016
6.380
6.480
6.350
6.470
4,664
+0.11(+1.73%)
May 05, 2016
6.400
6.408
6.360
6.360
4,054
+0.02(+0.32%)
May 04, 2016
6.310
6.410
6.300
6.340
17,000
-0.05(-0.78%)
May 03, 2016
6.450
6.450
6.300
6.390
27,338
-0.08(-1.24%)
May 02, 2016
6.570
6.600
6.460
6.470
14,659
-0.05(-0.77%)
Apr 29, 2016
6.500
6.540
6.320
6.520
79,555
+0.04(+0.62%)
Apr 28, 2016
6.390
6.480
6.390
6.480
36,354
+0.09(+1.41%)
Apr 27, 2016
6.299
6.390
6.267
6.390
24,711
+0.11(+1.75%)
Apr 26, 2016
6.300
6.300
6.240
6.280
31,579
+0.04(+0.64%)
Apr 25, 2016
6.340
6.340
6.190
6.240
119,531
-0.07(-1.11%)
Apr 22, 2016
6.270
6.320
6.210
6.310
45,774
+0.01(+0.16%)
Apr 21, 2016
6.280
6.320
6.230
6.300
35,076
+0.03(+0.48%)
Apr 20, 2016
6.230
6.300
6.230
6.270
13,638
+0.02(+0.32%)
Apr 19, 2016
6.210
6.250
6.210
6.250
39,097
+0.07(+1.13%)
Apr 18, 2016
6.140
6.190
6.114
6.180
30,856
+0.09(+1.48%)
Apr 15, 2016
6.160
6.160
6.090
6.090
6,787
-0.03(-0.49%)
Apr 14, 2016
6.130
6.170
6.085
6.120
25,984
+0.01(+0.25%)
Apr 13, 2016
6.060
6.130
6.060
6.105
13,901
+0.10(+1.75%)
Apr 12, 2016
5.900
6.070
5.900
6.000
49,108
+0.08(+1.35%)
Apr 11, 2016
5.900
5.950
5.900
5.920
6,408
+0.02(+0.34%)
Apr 08, 2016
5.900
5.930
5.840
5.900
38,152
+0.03(+0.51%)
Apr 07, 2016
5.880
5.920
5.840
5.870
18,078
-0.08(-1.34%)
Apr 06, 2016
5.970
5.970
5.880
5.950
17,529
-0.01(-0.17%)
Apr 05, 2016
6.000
6.000
5.920
5.960
9,521
-0.06(-1.00%)
Apr 04, 2016
5.950
6.020
5.950
6.020
10,444
+0.02(+0.33%)
Apr 01, 2016
5.950
6.030
5.950
6.000
14,057
-0.01(-0.17%)
Mar 31, 2016
6.010
6.040
5.918
6.010
9,595
+0.04(+0.59%)
Mar 30, 2016
6.000
6.070
5.975
5.975
11,895
+0.02(+0.42%)
Mar 29, 2016
5.860
5.950
5.843
5.950
34,458
+0.00(+0.00%)
Mar 28, 2016
6.060
6.140
5.890
5.950
37,387
+0.05(+0.85%)
Mar 24, 2016
5.850
5.900
5.900
5.900
8,300
+0.02(+0.34%)
Mar 23, 2016
6.000
6.000
5.850
5.880
44,111
-0.12(-2.00%)
Mar 22, 2016
5.980
6.128
5.970
6.000
17,868
+0.01(+0.17%)
Mar 21, 2016
6.010
6.060
5.890
5.990
48,188
+0.01(+0.17%)
Mar 18, 2016
6.080
6.140
5.890
5.980
26,919
-0.04(-0.66%)
Mar 17, 2016
5.960
6.100
5.960
6.020
28,301
+0.11(+1.86%)
Mar 16, 2016
5.800
5.910
5.800
5.910
52,763
+0.00(+0.00%)
Mar 15, 2016
5.950
5.978
5.850
5.910
36,225
-0.06(-0.96%)
Mar 14, 2016
5.950
5.968
5.940
5.968
7,412
+0.02(+0.29%)
Mar 11, 2016
5.990
6.070
5.910
5.950
39,927
-0.05(-0.83%)
Mar 10, 2016
6.000
6.060
5.890
6.000
42,942
-0.01(-0.17%)
Mar 09, 2016
5.960
6.040
5.940
6.010
28,022
+0.06(+1.01%)
Mar 08, 2016
5.990
5.990
5.870
5.950
23,323
-0.02(-0.34%)
Mar 07, 2016
5.970
6.000
5.960
5.970
21,308
+0.01(+0.17%)
Mar 04, 2016
5.890
5.960
5.820
5.960
54,473
+0.08(+1.36%)
Mar 03, 2016
5.790
5.900
5.790
5.880
22,773
+0.13(+2.26%)
Mar 02, 2016
5.720
5.760
5.720
5.750
30,901
+0.06(+1.05%)
Mar 01, 2016
5.630
5.750
5.605
5.690
18,055
+0.12(+2.15%)
Feb 29, 2016
5.580
5.650
5.520
5.570
11,020
+0.03(+0.54%)
Feb 26, 2016
5.630
5.630
5.540
5.540
10,269
-0.01(-0.18%)
Feb 25, 2016
5.500
5.560
5.500
5.550
8,045
+0.04(+0.73%)
Feb 24, 2016
5.500
5.520
5.480
5.510
18,589
-0.05(-0.90%)
Feb 23, 2016
5.612
5.612
5.530
5.560
3,152
-0.06(-1.07%)
Feb 22, 2016
5.640
5.677
5.620
5.620
18,902
+0.03(+0.54%)
Feb 19, 2016
5.590
5.600
5.560
5.590
8,826
+0.02(+0.36%)
Feb 18, 2016
5.620
5.620
5.560
5.570
32,628
-0.04(-0.71%)
Feb 17, 2016
5.570
5.630
5.550
5.610
11,742
+0.13(+2.39%)
Feb 16, 2016
5.480
5.480
5.440
5.479
22,601
+0.01(+0.16%)
Feb 12, 2016
5.410
5.470
5.470
5.470
13,000
+0.10(+1.86%)
Feb 11, 2016
5.400
5.404
5.350
5.370
26,446
-0.06(-1.12%)
Feb 10, 2016
5.490
5.490
5.426
5.431
6,475
-0.06(-1.07%)
Feb 09, 2016
5.500
5.510
5.480
5.490
14,838
-0.07(-1.26%)
Feb 08, 2016
5.550
5.570
5.490
5.560
19,588
-0.07(-1.24%)
Feb 05, 2016
5.600
5.660
5.600
5.630
16,498
-0.12(-2.09%)
Feb 04, 2016
5.600
5.750
5.600
5.750
33,143
+0.18(+3.23%)
Feb 03, 2016
5.580
5.650
5.490
5.570
45,886
+0.03(+0.51%)
Feb 02, 2016
5.550
5.585
5.470
5.542
16,438
+0.04(+0.76%)
Feb 01, 2016
5.450
5.540
5.440
5.500
34,970
-0.05(-0.90%)
Jan 29, 2016
5.460
5.600
5.460
5.550
21,326
+0.10(+1.83%)
Jan 28, 2016
5.320
5.680
5.320
5.450
60,142
+0.16(+3.02%)
Jan 27, 2016
5.210
5.470
5.210
5.290
135,540
+0.11(+2.12%)
Jan 26, 2016
5.160
5.200
5.150
5.180
32,265
-0.02(-0.38%)
Jan 25, 2016
5.200
5.200
5.150
5.200
17,951
-0.01(-0.12%)
Jan 22, 2016
5.180
5.260
5.160
5.206
29,853
+0.20(+3.92%)
Jan 21, 2016
5.000
5.090
4.980
5.010
40,610
-0.03(-0.67%)
Jan 20, 2016
4.990
5.060
4.910
5.044
33,584
-0.04(-0.71%)
Jan 19, 2016
5.330
5.330
5.040
5.080
31,623
-0.10(-1.93%)
Jan 15, 2016
5.300
5.180
5.180
5.180
20,600
-0.13(-2.45%)
Jan 14, 2016
5.380
5.380
5.230
5.310
13,943
+0.01(+0.19%)
Jan 13, 2016
5.420
5.700
5.230
5.300
41,428
-0.08(-1.49%)
Jan 12, 2016
5.460
5.510
5.310
5.380
39,241
-0.14(-2.54%)
Jan 11, 2016
5.410
5.520
5.290
5.520
49,253
+0.20(+3.76%)
Jan 08, 2016
5.270
5.350
5.270
5.320
30,739
-0.02(-0.37%)
Jan 07, 2016
5.370
5.380
5.310
5.340
62,112
-0.08(-1.48%)
Jan 06, 2016
5.420
5.480
5.420
5.420
41,956
-0.03(-0.55%)
Jan 05, 2016
5.480
5.502
5.430
5.450
36,329
+0.00(+0.00%)
Jan 04, 2016
5.470
5.525
5.430
5.450
26,601
-0.13(-2.33%)
Dec 31, 2015
5.490
5.580
5.580
5.580
80,700
+0.03(+0.54%)
Dec 30, 2015
5.490
5.580
5.490
5.550
61,808
+0.00(+0.00%)
Dec 29, 2015
5.680
5.680
5.540
5.550
30,810
-0.18(-3.14%)
Dec 28, 2015
5.640
5.790
5.640
5.730
58,561
-0.09(-1.55%)
Dec 24, 2015
5.760
5.820
5.820
5.820
17,200
-0.03(-0.51%)
Dec 23, 2015
5.800
5.850
5.790
5.850
27,530
+0.10(+1.74%)
Dec 22, 2015
5.700
5.800
5.610
5.750
51,869
+0.03(+0.48%)
Dec 21, 2015
5.790
5.800
5.710
5.722
11,191
-0.04(-0.65%)
Dec 18, 2015
5.750
5.770
5.750
5.760
5,977
-0.01(-0.17%)
Dec 17, 2015
5.510
5.770
5.500
5.770
71,046
+0.05(+0.87%)
Dec 16, 2015
5.660
5.740
5.520
5.720
37,757
+0.15(+2.69%)
Dec 15, 2015
5.460
5.630
5.430
5.570
43,233
+0.05(+0.91%)
Dec 14, 2015
5.570
5.600
5.460
5.520
10,213
+0.02(+0.36%)
Dec 11, 2015
5.560
5.620
5.500
5.500
15,981
-0.12(-2.14%)
Dec 10, 2015
5.570
5.676
5.550
5.620
20,921
+0.01(+0.18%)
Dec 09, 2015
5.650
5.730
5.600
5.610
20,006
+0.09(+1.63%)
Dec 08, 2015
5.700
5.700
5.420
5.520
56,172
-0.19(-3.33%)
Dec 07, 2015
5.750
5.760
5.690
5.710
15,215
-0.10(-1.72%)
Dec 04, 2015
5.690
5.812
5.690
5.810
26,089
+0.07(+1.22%)
Dec 03, 2015
5.740
5.820
5.720
5.740
36,939
+0.04(+0.67%)
Dec 02, 2015
5.700
5.740
5.680
5.702
11,584
-0.07(-1.19%)
Dec 01, 2015
5.770
5.810
5.770
5.770
6,610
-0.02(-0.35%)
Nov 30, 2015
5.840
5.850
5.770
5.790
16,372
-0.03(-0.52%)
Nov 27, 2015
5.890
5.890
5.810
5.820
11,295
-0.07(-1.20%)
Nov 25, 2015
5.950
5.891
5.891
5.891
9,500
-0.09(-1.49%)
Nov 24, 2015
5.960
6.023
5.890
5.980
14,067
+0.02(+0.34%)
Nov 23, 2015
5.960
6.000
5.950
5.960
17,984
-0.01(-0.17%)
Nov 20, 2015
5.950
5.999
5.926
5.970
18,126
+0.06(+1.02%)
Nov 19, 2015
5.880
5.910
5.861
5.910
14,737
+0.08(+1.37%)
Nov 18, 2015
5.870
5.940
5.770
5.830
12,718
-0.02(-0.34%)
Nov 17, 2015
5.850
5.850
5.820
5.850
18,261
+0.01(+0.17%)
Nov 16, 2015
5.880
5.880
5.840
5.840
20,283
-0.09(-1.52%)
Nov 13, 2015
5.960
5.970
5.910
5.930
15,284
-0.05(-0.84%)
Nov 12, 2015
5.980
6.010
5.950
5.980
14,139
-0.05(-0.83%)
Nov 11, 2015
6.050
6.050
6.010
6.030
9,015
+0.02(+0.33%)
Nov 10, 2015
6.120
6.120
5.740
6.010
17,834
-0.11(-1.80%)
Nov 09, 2015
6.130
6.170
6.060
6.120
9,405
-0.05(-0.87%)
Nov 06, 2015
6.190
6.190
6.160
6.174
11,553
-0.06(-0.90%)
Nov 05, 2015
6.290
6.290
6.220
6.230
5,710
-0.04(-0.64%)
Nov 04, 2015
6.230
6.290
6.230
6.270
5,668
-0.03(-0.48%)
Nov 03, 2015
6.209
6.300
6.195
6.300
15,170
+0.10(+1.61%)
Nov 02, 2015
6.230
6.230
6.160
6.200
10,614
+0.01(+0.16%)
Oct 30, 2015
6.190
6.220
6.140
6.190
38,432
-0.04(-0.64%)
Oct 29, 2015
6.200
6.250
6.190
6.230
17,764
-0.03(-0.48%)
Oct 28, 2015
6.250
6.300
6.250
6.260
15,839
-0.09(-1.42%)
Oct 27, 2015
6.310
6.350
6.260
6.350
5,896
-0.02(-0.29%)
Oct 26, 2015
6.390
6.390
6.228
6.369
3,412
-0.02(-0.33%)
Oct 23, 2015
6.303
6.390
6.303
6.390
12,040
+0.12(+1.91%)
Oct 22, 2015
6.230
6.327
6.201
6.270
6,860
+0.05(+0.80%)
Oct 21, 2015
6.240
6.250
6.220
6.220
3,348
-0.03(-0.48%)
Oct 20, 2015
6.200
6.340
6.180
6.250
6,290
+0.00(+0.00%)
Oct 19, 2015
6.230
6.280
6.200
6.250
15,229
-0.04(-0.64%)
Oct 16, 2015
6.270
6.309
6.250
6.290
5,597
-0.01(-0.16%)
Oct 15, 2015
6.260
6.300
6.210
6.300
8,580
+0.07(+1.09%)
Oct 14, 2015
6.290
6.290
6.210
6.232
5,488
-0.01(-0.13%)
Oct 13, 2015
6.261
6.270
6.180
6.240
27,894
-0.15(-2.35%)
Oct 12, 2015
6.320
6.390
6.310
6.390
18,936
+0.07(+1.11%)
Oct 09, 2015
6.290
6.320
6.270
6.320
31,000
+0.10(+1.61%)
Oct 08, 2015
6.250
6.250
6.150
6.220
18,630
-0.03(-0.48%)
Oct 07, 2015
6.200
6.300
6.179
6.250
57,309
+0.08(+1.29%)
Oct 06, 2015
6.068
6.180
6.068
6.170
68,874
+0.06(+0.98%)
Oct 05, 2015
6.020
6.120
6.020
6.110
20,733
+0.09(+1.50%)
Oct 02, 2015
5.940
6.050
5.910
6.020
65,383
+0.07(+1.18%)
Oct 01, 2015
6.000
6.000
5.950
5.950
36,403
-0.03(-0.50%)
Sep 30, 2015
5.920
5.991
5.910
5.980
18,193
+0.10(+1.70%)
Sep 29, 2015
5.940
5.950
5.810
5.880
40,470
+0.04(+0.68%)
Sep 28, 2015
6.080
6.120
5.810
5.840
71,138
-0.19(-3.15%)
Sep 25, 2015
6.000
6.099
5.981
6.030
12,395
+0.09(+1.52%)
Sep 24, 2015
5.920
6.010
5.880
5.940
28,927
-0.02(-0.34%)
Sep 23, 2015
6.070
6.070
5.960
5.960
29,367
-0.05(-0.83%)
Sep 22, 2015
6.000
6.060
5.940
6.010
42,106
-0.11(-1.80%)
Sep 21, 2015
6.140
6.150
6.080
6.120
34,465
+0.00(+0.00%)
Sep 18, 2015
6.200
6.200
6.120
6.120
13,433
-0.10(-1.61%)
Sep 17, 2015
6.120
6.220
6.051
6.220
48,615
-0.02(-0.32%)
Sep 16, 2015
6.170
6.249
6.090
6.240
16,368
+0.14(+2.30%)
Sep 15, 2015
6.100
6.145
6.100
6.100
10,889
+0.01(+0.16%)
Sep 14, 2015
6.100
6.100
6.050
6.090
10,824
+0.03(+0.50%)
Sep 11, 2015
6.100
6.100
6.050
6.060
3,750
+0.00(+0.00%)
Sep 10, 2015
5.960
6.080
5.950
6.060
18,773
+0.09(+1.51%)
Sep 09, 2015
6.140
6.140
5.960
5.970
28,357
-0.10(-1.65%)
Sep 08, 2015
6.030
6.140
6.030
6.070
30,289
-0.01(-0.16%)
Sep 04, 2015
6.130
6.080
6.080
6.080
7,900
-0.15(-2.41%)
Sep 03, 2015
6.190
6.250
6.187
6.230
14,909
+0.05(+0.81%)
Sep 02, 2015
6.154
6.180
6.110
6.180
10,066
+0.04(+0.65%)
Sep 01, 2015
6.100
6.160
6.090
6.140
8,266
-0.12(-1.92%)
Aug 31, 2015
6.100
6.270
6.050
6.260
27,816
+0.18(+2.96%)
Aug 28, 2015
6.110
6.220
6.041
6.080
16,612
-0.07(-1.14%)
Aug 27, 2015
6.010
6.170
5.940
6.150
72,251
+0.25(+4.24%)
Aug 26, 2015
5.950
5.950
5.750
5.900
37,405
+0.21(+3.69%)
Aug 25, 2015
5.890
5.930
5.650
5.690
45,160
-0.05(-0.87%)
Aug 24, 2015
5.610
5.840
5.590
5.740
34,415
-0.24(-4.01%)
Aug 21, 2015
6.090
6.090
5.950
5.980
26,203
-0.11(-1.81%)
Aug 20, 2015
6.080
6.130
6.060
6.090
15,231
-0.03(-0.49%)
Aug 19, 2015
6.110
6.120
6.038
6.120
18,985
+0.03(+0.49%)
Aug 18, 2015
6.110
6.130
6.060
6.090
28,287
-0.02(-0.33%)
Aug 17, 2015
6.110
6.138
6.110
6.110
18,603
-0.04(-0.58%)
Aug 14, 2015
6.150
6.220
6.120
6.146
4,576
-0.00(-0.07%)
Aug 13, 2015
6.210
6.210
6.130
6.150
12,163
-0.06(-0.91%)
Aug 12, 2015
6.230
6.250
6.180
6.206
14,707
-0.04(-0.70%)
Aug 11, 2015
6.330
6.330
6.250
6.250
38,830
-0.14(-2.19%)
Aug 10, 2015
6.370
6.395
6.310
6.390
28,085
+0.02(+0.31%)
Aug 07, 2015
6.430
6.460
6.330
6.370
5,328
-0.07(-1.09%)
Aug 06, 2015
6.280
6.460
6.280
6.440
3,805
+0.13(+2.06%)
Aug 05, 2015
6.330
6.330
6.260
6.310
12,551
-0.04(-0.63%)
Aug 04, 2015
6.390
6.430
6.320
6.350
22,328
+0.01(+0.16%)
Aug 03, 2015
6.340
6.439
6.340
6.340
29,849
-0.07(-1.09%)
Jul 31, 2015
6.330
6.468
6.310
6.410
8,204
+0.13(+2.07%)
Jul 30, 2015
6.300
6.310
6.270
6.280
16,052
-0.06(-0.95%)
Jul 29, 2015
6.310
6.390
6.300
6.340
22,250
+0.01(+0.16%)
Jul 28, 2015
6.410
6.410
6.300
6.330
11,011
-0.01(-0.16%)
Jul 27, 2015
6.300
6.500
6.250
6.340
41,474
-0.21(-3.21%)
Jul 24, 2015
6.560
6.680
6.540
6.550
6,947
-0.04(-0.61%)
Jul 23, 2015
6.640
6.689
6.530
6.590
16,602
-0.05(-0.75%)
Jul 22, 2015
6.660
6.693
6.630
6.640
57,172
-0.09(-1.34%)
Jul 21, 2015
6.670
6.730
6.650
6.730
4,797
+0.04(+0.60%)
Jul 20, 2015
6.720
6.720
6.650
6.690
23,364
-0.08(-1.18%)
Jul 17, 2015
6.760
6.780
6.750
6.770
35,849
-0.02(-0.29%)
Jul 16, 2015
6.840
6.850
6.790
6.790
34,815
-0.05(-0.73%)
Jul 15, 2015
6.860
6.880
6.800
6.840
20,066
-0.08(-1.16%)
Jul 14, 2015
6.820
6.920
6.740
6.920
27,783
+0.06(+0.87%)
Jul 13, 2015
6.780
6.860
6.720
6.860
39,164
+0.08(+1.18%)
Jul 10, 2015
6.700
6.900
6.595
6.780
32,720
+0.08(+1.19%)
Jul 09, 2015
6.890
6.890
6.570
6.700
22,005
+0.02(+0.30%)
Jul 08, 2015
6.650
6.819
6.600
6.680
25,302
-0.17(-2.48%)
Jul 07, 2015
6.850
6.890
6.610
6.850
251,473
+0.01(+0.15%)
Jul 06, 2015
6.820
6.900
6.790
6.840
12,743
-0.08(-1.16%)
Jul 02, 2015
6.930
6.920
6.920
6.920
27,500
+0.04(+0.58%)
Jul 01, 2015
7.050
7.160
6.820
6.880
34,685
-0.24(-3.37%)
Jun 30, 2015
7.030
7.130
6.980
7.120
51,600
+0.16(+2.30%)
Jun 29, 2015
6.990
7.027
6.880
6.960
49,637
-0.08(-1.14%)
Jun 26, 2015
7.000
7.139
7.000
7.040
36,717
-0.01(-0.14%)
Jun 25, 2015
7.160
7.160
7.000
7.050
30,561
-0.14(-1.95%)
Jun 24, 2015
7.110
7.190
7.100
7.190
23,582
-0.02(-0.28%)
Jun 23, 2015
7.100
7.210
7.090
7.210
34,404
+0.11(+1.55%)
Jun 22, 2015
7.130
7.145
7.050
7.100
27,488
+0.07(+1.00%)
Jun 19, 2015
7.080
7.110
7.030
7.030
23,103
-0.05(-0.70%)
Jun 18, 2015
7.020
7.110
7.000
7.080
29,351
-0.15(-2.08%)
Jun 17, 2015
7.210
7.240
7.170
7.230
15,094
-0.01(-0.14%)
Jun 16, 2015
7.190
7.250
7.170
7.240
39,129
+0.03(+0.42%)
Jun 15, 2015
7.230
7.230
7.170
7.210
18,242
-0.08(-1.10%)
Jun 12, 2015
7.250
7.300
7.240
7.290
22,275
+0.02(+0.28%)
Jun 11, 2015
7.290
7.290
7.210
7.270
9,478
-0.05(-0.68%)
Jun 10, 2015
7.290
7.350
7.240
7.320
9,537
+0.05(+0.69%)
Jun 09, 2015
7.260
7.270
7.210
7.270
38,744
-0.00(-0.05%)
Jun 08, 2015
7.310
7.310
7.250
7.274
28,261
+0.00(+0.06%)
Jun 05, 2015
7.340
7.340
7.270
7.270
37,827
-0.09(-1.22%)
Jun 04, 2015
7.410
7.410
7.350
7.360
28,683
-0.05(-0.67%)
Jun 03, 2015
7.450
7.450
7.410
7.410
21,120
-0.06(-0.80%)
Jun 02, 2015
7.490
7.500
7.470
7.470
21,108
+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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.