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 (%)
Aug 31, 2016 6.359 6.359 6.210 6.250 25,703 -0.11(-1.73%)
Aug 30, 2016 6.410 6.410 6.330 6.360 28,074 -0.03(-0.47%)
Aug 29, 2016 6.480 6.480 6.390 6.390 31,069 -0.02(-0.31%)
Aug 26, 2016 6.530 6.540 6.400 6.410 38,596 -0.07(-1.08%)
Aug 25, 2016 6.460 6.540 6.450 6.480 17,529 +0.02(+0.31%)
Aug 24, 2016 6.400 6.480 6.380 6.460 27,185 +0.02(+0.31%)
Aug 23, 2016 6.420 6.480 6.410 6.440 19,600 +0.03(+0.47%)
Aug 22, 2016 6.520 6.520 6.400 6.410 24,086 -0.11(-1.69%)
Aug 19, 2016 6.620 6.620 6.490 6.520 34,226 +0.00(+0.00%)
Aug 18, 2016 6.540 6.540 6.461 6.520 31,364 +0.07(+1.09%)
Aug 17, 2016 6.490 6.510 6.360 6.450 41,150 -0.07(-1.05%)
Aug 16, 2016 6.566 6.570 6.500 6.519 21,491 -0.02(-0.33%)
Aug 15, 2016 6.520 6.570 6.520 6.540 17,879 +0.02(+0.31%)
Aug 12, 2016 6.500 6.520 6.470 6.520 26,949 +0.00(+0.00%)
Aug 11, 2016 6.410 6.520 6.260 6.520 72,627 +0.09(+1.40%)
Aug 10, 2016 6.410 6.480 6.390 6.430 31,868 +0.05(+0.78%)
Aug 09, 2016 6.260 6.400 6.260 6.380 31,430 +0.01(+0.16%)
Aug 08, 2016 6.330 6.430 6.330 6.370 36,693 -0.01(-0.16%)
Aug 05, 2016 6.360 6.400 6.360 6.380 5,929 +0.02(+0.31%)
Aug 04, 2016 6.310 6.370 6.310 6.360 9,706 -0.03(-0.47%)
Aug 03, 2016 6.321 6.390 6.300 6.390 6,991 +0.10(+1.59%)
Aug 02, 2016 6.370 6.384 6.290 6.290 16,967 -0.08(-1.26%)
Aug 01, 2016 6.430 6.450 6.300 6.370 59,025 -0.06(-0.91%)
Jul 29, 2016 6.430 6.440 6.385 6.428 24,266 +0.04(+0.60%)
Jul 28, 2016 6.320 6.420 6.320 6.390 46,073 +0.03(+0.48%)
Jul 27, 2016 6.340 6.370 6.311 6.359 22,806 +0.02(+0.30%)
Jul 26, 2016 6.370 6.370 6.340 6.340 9,297 -0.05(-0.78%)
Jul 25, 2016 6.400 6.416 6.360 6.390 13,635 -0.01(-0.16%)
Jul 22, 2016 6.380 6.420 6.380 6.400 8,671 +0.05(+0.79%)
Jul 21, 2016 6.375 6.375 6.340 6.350 3,395 -0.02(-0.31%)
Jul 20, 2016 6.379 6.409 6.364 6.370 4,942 +0.01(+0.16%)
Jul 19, 2016 6.290 6.370 6.290 6.360 20,786 +0.02(+0.32%)
Jul 18, 2016 6.300 6.340 6.290 6.340 11,446 +0.05(+0.79%)
Jul 15, 2016 6.320 6.362 6.270 6.290 31,287 -0.05(-0.79%)
Jul 14, 2016 6.330 6.350 6.300 6.340 18,862 +0.05(+0.79%)
Jul 13, 2016 6.340 6.350 6.290 6.290 39,041 -0.05(-0.87%)
Jul 12, 2016 6.340 6.400 6.270 6.345 41,380 +0.04(+0.71%)
Jul 11, 2016 6.310 6.360 6.300 6.300 30,313 -0.02(-0.24%)
Jul 08, 2016 6.250 6.330 6.200 6.315 34,045 +0.11(+1.69%)
Jul 07, 2016 6.210 6.230 6.190 6.210 10,070 +0.03(+0.49%)
Jul 06, 2016 6.170 6.210 6.150 6.180 21,222 +0.01(+0.16%)
Jul 05, 2016 6.150 6.223 6.150 6.170 7,993 -0.07(-1.12%)
Jul 01, 2016 6.250 6.240 6.240 6.240 27,300 -0.01(-0.16%)
Jun 30, 2016 6.200 6.250 6.110 6.250 49,435 +0.14(+2.29%)
Jun 29, 2016 5.920 6.110 5.920 6.110 54,724 +0.22(+3.74%)
Jun 28, 2016 5.900 5.930 5.790 5.890 99,784 +0.18(+3.15%)
Jun 27, 2016 5.920 5.920 5.710 5.710 106,486 -0.13(-2.23%)
Jun 24, 2016 5.800 6.040 5.800 5.840 24,861 -0.29(-4.73%)
Jun 23, 2016 6.050 6.130 6.050 6.130 44,248 +0.06(+0.99%)
Jun 22, 2016 6.090 6.120 6.070 6.070 15,711 +0.00(+0.00%)
Jun 21, 2016 6.090 6.090 6.030 6.070 32,549 +0.04(+0.66%)
Jun 20, 2016 6.040 6.100 6.010 6.030 41,948 +0.03(+0.50%)
Jun 17, 2016 5.960 6.000 5.960 6.000 23,181 +0.06(+1.01%)
Jun 16, 2016 5.880 5.970 5.840 5.940 9,479 -0.09(-1.49%)
Jun 15, 2016 6.050 6.065 6.010 6.030 65,925 +0.02(+0.33%)
Jun 14, 2016 6.010 6.020 5.960 6.010 158,676 +0.00(+0.02%)
Jun 13, 2016 6.120 6.120 6.008 6.008 40,918 -0.09(-1.50%)
Jun 10, 2016 6.120 6.160 6.099 6.100 14,297 -0.06(-0.98%)
Jun 09, 2016 6.170 6.220 6.160 6.160 9,128 -0.07(-1.12%)
Jun 08, 2016 6.240 6.270 6.190 6.230 32,028 +0.03(+0.48%)
Jun 07, 2016 6.220 6.230 6.150 6.200 42,319 +0.02(+0.32%)
Jun 06, 2016 6.140 6.220 6.130 6.180 35,610 +0.07(+1.15%)
Jun 03, 2016 6.050 6.120 5.970 6.110 18,313 +0.05(+0.83%)
Jun 02, 2016 5.980 6.060 5.980 6.060 27,453 +0.05(+0.83%)
Jun 01, 2016 6.060 6.060 6.010 6.010 1,861 -0.03(-0.50%)
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%)
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.