Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Apr 30, 2021 8.590 8.600 8.550 8.550 31,200 -0.06(-0.70%)
Apr 29, 2021 8.640 8.643 8.600 8.610 72,396 -0.03(-0.35%)
Apr 28, 2021 8.650 8.680 8.600 8.640 50,308 +0.04(+0.47%)
Apr 27, 2021 8.630 8.650 8.600 8.600 57,651 -0.02(-0.23%)
Apr 26, 2021 8.570 8.640 8.500 8.620 113,156 -0.02(-0.23%)
Apr 23, 2021 8.600 8.730 8.600 8.640 44,400 +0.09(+1.05%)
Apr 22, 2021 8.550 8.620 8.550 8.550 26,339 -0.06(-0.70%)
Apr 21, 2021 8.560 8.660 8.520 8.610 52,947 +0.05(+0.58%)
Apr 20, 2021 8.630 8.637 8.540 8.560 40,684 -0.11(-1.27%)
Apr 19, 2021 8.590 8.700 8.590 8.670 37,032 +0.04(+0.46%)
Apr 16, 2021 8.580 8.660 8.580 8.630 21,200 +0.03(+0.35%)
Apr 15, 2021 8.570 8.670 8.520 8.600 63,944 +0.04(+0.47%)
Apr 14, 2021 8.570 8.685 8.550 8.560 42,852 +0.02(+0.23%)
Apr 13, 2021 8.540 8.620 8.530 8.540 47,116 -0.03(-0.29%)
Apr 12, 2021 8.559 8.600 8.530 8.565 67,468 -0.02(-0.17%)
Apr 09, 2021 8.630 8.630 8.570 8.580 15,300 -0.06(-0.69%)
Apr 08, 2021 8.670 8.700 8.590 8.640 139,391 +0.00(+0.00%)
Apr 07, 2021 8.660 8.690 8.630 8.640 17,256 -0.10(-1.14%)
Apr 06, 2021 8.700 8.800 8.690 8.740 23,520 +0.04(+0.46%)
Apr 05, 2021 8.730 8.800 8.680 8.700 58,513 -0.06(-0.68%)
Apr 01, 2021 8.760 8.810 8.715 8.760 56,300 +0.11(+1.27%)
Mar 31, 2021 8.650 8.680 8.576 8.650 29,012 +0.04(+0.46%)
Mar 30, 2021 8.460 8.620 8.460 8.610 28,157 +0.09(+1.06%)
Mar 29, 2021 8.530 8.570 8.491 8.520 34,076 -0.02(-0.23%)
Mar 26, 2021 8.430 8.560 8.430 8.540 70,600 +0.12(+1.43%)
Mar 25, 2021 8.390 8.440 8.390 8.420 17,013 +0.03(+0.36%)
Mar 24, 2021 8.450 8.473 8.350 8.390 46,149 -0.13(-1.53%)
Mar 23, 2021 8.610 8.640 8.510 8.520 14,988 -0.23(-2.63%)
Mar 22, 2021 8.770 8.850 8.700 8.750 32,705 +0.01(+0.11%)
Mar 19, 2021 8.710 8.760 8.670 8.740 25,600 +0.07(+0.81%)
Mar 18, 2021 8.680 8.740 8.644 8.670 72,896 -0.10(-1.14%)
Mar 17, 2021 8.700 8.810 8.670 8.770 32,833 +0.00(+0.00%)
Mar 16, 2021 8.680 8.830 8.680 8.770 32,493 +0.06(+0.69%)
Mar 15, 2021 8.670 8.730 8.652 8.710 62,511 -0.03(-0.34%)
Mar 12, 2021 8.770 8.770 8.670 8.740 46,900 -0.11(-1.24%)
Mar 11, 2021 8.770 8.900 8.770 8.850 24,212 +0.12(+1.37%)
Mar 10, 2021 8.760 8.760 8.660 8.730 43,540 -0.03(-0.34%)
Mar 09, 2021 8.690 8.800 8.662 8.760 76,593 +0.17(+1.98%)
Mar 08, 2021 8.670 8.670 8.580 8.590 83,845 -0.11(-1.26%)
Mar 05, 2021 8.690 8.710 8.600 8.700 8,700 +0.07(+0.81%)
Mar 04, 2021 8.780 8.780 8.620 8.630 71,833 -0.15(-1.71%)
Mar 03, 2021 8.760 8.780 8.725 8.780 73,141 +0.01(+0.11%)
Mar 02, 2021 8.790 8.820 8.755 8.770 30,665 -0.04(-0.45%)
Mar 01, 2021 8.790 8.900 8.790 8.810 71,592 +0.15(+1.73%)
Feb 26, 2021 8.750 8.760 8.650 8.660 28,400 -0.17(-1.93%)
Feb 25, 2021 8.870 8.925 8.740 8.830 97,722 -0.08(-0.90%)
Feb 24, 2021 8.850 8.930 8.754 8.910 54,176 -0.07(-0.78%)
Feb 23, 2021 8.860 8.990 8.850 8.980 32,791 +0.06(+0.67%)
Feb 22, 2021 8.940 8.950 8.860 8.920 60,909 -0.18(-1.98%)
Feb 19, 2021 9.020 9.150 9.000 9.100 40,700 +0.09(+1.00%)
Feb 18, 2021 8.970 9.020 8.880 9.010 26,411 -0.04(-0.44%)
Feb 17, 2021 8.940 9.050 8.928 9.050 37,809 +0.06(+0.67%)
Feb 16, 2021 9.000 9.050 8.970 8.990 94,600 +0.02(+0.22%)
Feb 12, 2021 9.000 9.020 8.930 8.970 20,600 -0.01(-0.11%)
Feb 11, 2021 8.950 9.050 8.950 8.980 30,023 +0.03(+0.34%)
Feb 10, 2021 8.890 8.970 8.883 8.950 63,770 +0.06(+0.67%)
Feb 09, 2021 8.750 8.910 8.750 8.890 22,279 +0.13(+1.48%)
Feb 08, 2021 8.660 8.790 8.660 8.760 74,606 +0.04(+0.46%)
Feb 05, 2021 8.610 8.720 8.610 8.720 19,800 +0.10(+1.16%)
Feb 04, 2021 8.610 8.660 8.580 8.620 74,877 -0.05(-0.58%)
Feb 03, 2021 8.590 8.730 8.590 8.670 35,293 +0.07(+0.81%)
Feb 02, 2021 8.540 8.660 8.540 8.600 44,103 +0.10(+1.18%)
Feb 01, 2021 8.400 8.520 8.360 8.500 27,047 +0.24(+2.91%)
Jan 29, 2021 8.380 8.380 8.210 8.260 87,200 -0.14(-1.67%)
Jan 28, 2021 8.400 8.470 8.380 8.400 179,595 -0.03(-0.36%)
Jan 27, 2021 8.500 8.530 8.280 8.430 137,490 -0.23(-2.66%)
Jan 26, 2021 8.770 8.770 8.640 8.660 164,222 -0.11(-1.25%)
Jan 25, 2021 8.680 8.780 8.680 8.770 46,886 +0.09(+1.04%)
Jan 22, 2021 8.690 8.720 8.650 8.680 48,200 -0.06(-0.69%)
Jan 21, 2021 8.750 8.770 8.700 8.740 87,485 +0.01(+0.11%)
Jan 20, 2021 8.630 8.730 8.620 8.730 138,611 +0.17(+1.99%)
Jan 19, 2021 8.620 8.760 8.400 8.560 82,198 +0.09(+1.06%)
Jan 15, 2021 8.570 8.630 8.408 8.470 71,200 -0.22(-2.53%)
Jan 14, 2021 8.620 8.760 8.620 8.690 33,792 +0.05(+0.58%)
Jan 13, 2021 8.500 8.680 8.500 8.640 88,392 +0.10(+1.17%)
Jan 12, 2021 8.520 8.565 8.520 8.540 35,366 +0.06(+0.71%)
Jan 11, 2021 8.560 8.580 8.415 8.480 41,255 -0.12(-1.40%)
Jan 08, 2021 8.640 8.651 8.530 8.600 72,200 +0.10(+1.18%)
Jan 07, 2021 8.300 8.500 8.230 8.500 79,183 +0.22(+2.66%)
Jan 06, 2021 8.330 8.360 8.220 8.280 209,448 -0.03(-0.36%)
Jan 05, 2021 8.280 8.320 8.260 8.310 91,945 +0.10(+1.22%)
Jan 04, 2021 8.200 8.330 8.040 8.210 63,731 +0.05(+0.61%)
Dec 31, 2020 8.160 8.160 8.160 135,276 +0.02(+0.25%)
Dec 30, 2020 8.050 8.210 8.050 8.140 135,276 -0.03(-0.37%)
Dec 29, 2020 8.080 8.280 8.080 8.170 104,587 +0.10(+1.24%)
Dec 28, 2020 8.030 8.100 7.990 8.070 42,803 +0.02(+0.25%)
Dec 24, 2020 8.040 8.060 8.010 8.050 47,000 -0.02(-0.25%)
Dec 23, 2020 7.950 8.080 7.950 8.070 37,725 +0.14(+1.77%)
Dec 22, 2020 7.975 7.975 7.930 7.930 18,564 -0.06(-0.75%)
Dec 21, 2020 7.880 8.057 7.880 7.990 68,321 -0.19(-2.32%)
Dec 18, 2020 8.138 8.200 8.138 8.180 22,300 -0.02(-0.24%)
Dec 17, 2020 8.100 8.210 8.100 8.200 105,718 +0.08(+0.99%)
Dec 16, 2020 8.080 8.120 8.033 8.120 44,964 +0.05(+0.62%)
Dec 15, 2020 7.940 8.070 7.864 8.070 238,465 +0.11(+1.41%)
Dec 14, 2020 8.000 8.010 7.900 7.958 36,417 +0.01(+0.11%)
Dec 11, 2020 7.910 8.000 7.910 7.949 43,200 -0.05(-0.64%)
Dec 10, 2020 7.901 8.000 7.901 8.000 82,546 +0.08(+1.01%)
Dec 09, 2020 7.910 7.950 7.900 7.920 88,121 -0.02(-0.25%)
Dec 08, 2020 7.930 7.950 7.900 7.940 33,940 +0.05(+0.63%)
Dec 07, 2020 7.940 7.960 7.880 7.890 170,361 -0.07(-0.87%)
Dec 04, 2020 7.910 7.960 7.890 7.960 60,400 +0.11(+1.40%)
Dec 03, 2020 7.770 7.920 7.770 7.850 135,550 +0.06(+0.76%)
Dec 02, 2020 7.630 7.820 7.630 7.791 109,164 +0.08(+1.05%)
Dec 01, 2020 7.580 7.730 7.580 7.710 110,102 +0.16(+2.12%)
Nov 30, 2020 7.560 7.560 7.500 7.550 62,217 -0.08(-1.05%)
Nov 27, 2020 7.520 7.676 7.520 7.630 63,400 +0.02(+0.26%)
Nov 25, 2020 7.560 7.660 7.554 7.610 38,600 -0.01(-0.13%)
Nov 24, 2020 7.640 7.680 7.500 7.620 132,469 +0.01(+0.11%)
Nov 23, 2020 7.680 7.680 7.530 7.612 78,077 +0.04(+0.55%)
Nov 20, 2020 7.450 7.570 7.450 7.570 37,500 +0.08(+1.07%)
Nov 19, 2020 7.380 7.500 7.380 7.490 16,454 +0.06(+0.81%)
Nov 18, 2020 7.330 7.480 7.330 7.430 24,792 +0.04(+0.54%)
Nov 17, 2020 7.260 7.390 7.260 7.390 26,534 +0.02(+0.27%)
Nov 16, 2020 7.310 7.380 7.310 7.370 77,564 +0.10(+1.38%)
Nov 13, 2020 7.290 7.310 7.250 7.270 255,300 +0.07(+0.97%)
Nov 12, 2020 7.230 7.280 7.200 7.200 20,298 -0.07(-0.96%)
Nov 11, 2020 7.200 7.320 7.195 7.270 27,735 +0.11(+1.54%)
Nov 10, 2020 7.060 7.200 7.060 7.160 38,257 +0.03(+0.42%)
Nov 09, 2020 7.090 7.210 7.089 7.130 65,815 +0.15(+2.15%)
Nov 06, 2020 6.900 6.980 6.870 6.980 87,900 +0.09(+1.31%)
Nov 05, 2020 6.830 6.920 6.810 6.890 44,587 +0.09(+1.32%)
Nov 04, 2020 6.690 6.840 6.690 6.800 29,389 +0.14(+2.10%)
Nov 03, 2020 6.590 6.660 6.570 6.660 26,420 +0.09(+1.37%)
Nov 02, 2020 6.520 6.570 6.520 6.570 6,357 +0.07(+1.08%)
Oct 30, 2020 6.530 6.530 6.470 6.500 38,500 -0.08(-1.22%)
Oct 29, 2020 6.510 6.618 6.510 6.580 23,921 +0.06(+0.92%)
Oct 28, 2020 6.610 6.635 6.500 6.520 17,249 -0.20(-2.98%)
Oct 27, 2020 6.670 6.790 6.600 6.720 35,507 +0.02(+0.30%)
Oct 26, 2020 6.720 6.750 6.680 6.700 169,312 -0.12(-1.76%)
Oct 23, 2020 6.870 6.900 6.800 6.820 359,900 -0.04(-0.58%)
Oct 22, 2020 6.810 6.860 6.798 6.860 30,567 +0.08(+1.16%)
Oct 21, 2020 6.803 6.820 6.750 6.782 31,351 -0.02(-0.28%)
Oct 20, 2020 6.690 6.820 6.550 6.801 117,177 +0.10(+1.43%)
Oct 19, 2020 6.650 6.730 6.640 6.705 71,841 +0.03(+0.45%)
Oct 16, 2020 6.630 6.691 6.630 6.675 46,600 +0.04(+0.53%)
Oct 15, 2020 6.540 6.660 6.540 6.640 30,430 -0.05(-0.75%)
Oct 14, 2020 6.770 6.830 6.690 6.690 56,144 -0.04(-0.58%)
Oct 13, 2020 6.720 6.766 6.710 6.729 34,668 -0.04(-0.61%)
Oct 12, 2020 6.690 6.790 6.690 6.770 77,787 +0.10(+1.50%)
Oct 09, 2020 6.540 6.692 6.540 6.670 34,200 +0.04(+0.60%)
Oct 08, 2020 6.650 6.660 6.410 6.630 32,865 -0.01(-0.15%)
Oct 07, 2020 6.540 6.640 6.540 6.640 48,093 +0.12(+1.84%)
Oct 06, 2020 6.510 6.620 6.505 6.520 19,847 -0.01(-0.15%)
Oct 05, 2020 6.340 6.540 6.340 6.530 29,274 +0.10(+1.56%)
Oct 02, 2020 6.390 6.490 6.390 6.430 38,600 -0.07(-1.08%)
Oct 01, 2020 6.570 6.570 6.350 6.500 61,104 +0.02(+0.31%)
Sep 30, 2020 6.400 6.480 6.375 6.480 38,885 +0.05(+0.78%)
Sep 29, 2020 6.350 6.430 6.310 6.430 46,399 +0.03(+0.47%)
Sep 28, 2020 6.330 6.430 6.320 6.400 107,205 +0.10(+1.51%)
Sep 25, 2020 6.310 6.330 6.270 6.305 18,000 -0.04(-0.55%)
Sep 24, 2020 6.320 6.380 6.310 6.340 20,750 -0.10(-1.55%)
Sep 23, 2020 6.410 6.500 6.396 6.440 34,036 -0.04(-0.62%)
Sep 22, 2020 6.470 6.490 6.410 6.480 16,969 +0.00(+0.00%)
Sep 21, 2020 6.450 6.490 6.410 6.480 40,300 -0.10(-1.52%)
Sep 18, 2020 6.690 6.690 6.560 6.580 12,200 -0.14(-2.08%)
Sep 17, 2020 6.680 6.720 6.650 6.720 18,097 -0.05(-0.74%)
Sep 16, 2020 6.774 6.775 6.720 6.770 24,967 +0.01(+0.15%)
Sep 15, 2020 6.690 6.830 6.650 6.760 17,795 +0.11(+1.65%)
Sep 14, 2020 6.600 6.669 6.599 6.650 21,848 +0.09(+1.37%)
Sep 11, 2020 6.550 6.603 6.540 6.560 12,500 +0.02(+0.31%)
Sep 10, 2020 6.530 6.580 6.530 6.540 39,687 -0.01(-0.15%)
Sep 09, 2020 6.500 6.590 6.500 6.550 43,342 +0.08(+1.24%)
Sep 08, 2020 6.500 6.540 6.400 6.470 15,072 -0.18(-2.71%)
Sep 04, 2020 6.540 6.690 6.540 6.650 10,700 +0.00(+0.00%)
Sep 03, 2020 6.750 6.750 6.610 6.650 33,322 -0.13(-1.92%)
Sep 02, 2020 6.760 6.820 6.760 6.780 41,819 -0.03(-0.44%)
Sep 01, 2020 6.730 6.810 6.730 6.810 15,415 +0.08(+1.19%)
Aug 31, 2020 6.730 6.730 6.660 6.730 38,550 -0.06(-0.88%)
Aug 28, 2020 6.780 6.870 6.760 6.790 67,600 +0.01(+0.15%)
Aug 27, 2020 6.760 6.800 6.740 6.780 29,492 -0.01(-0.22%)
Aug 26, 2020 6.820 6.820 6.730 6.795 26,584 -0.04(-0.66%)
Aug 25, 2020 6.800 6.840 6.770 6.840 27,430 -0.01(-0.15%)
Aug 24, 2020 6.710 6.850 6.710 6.850 69,888 +0.19(+2.85%)
Aug 21, 2020 6.730 6.730 6.635 6.660 51,600 -0.05(-0.75%)
Aug 20, 2020 6.630 6.710 6.582 6.710 29,586 -0.02(-0.30%)
Aug 19, 2020 6.720 6.730 6.695 6.730 55,045 -0.04(-0.59%)
Aug 18, 2020 6.770 6.770 6.700 6.770 52,915 +0.02(+0.30%)
Aug 17, 2020 6.680 6.750 6.560 6.750 64,742 +0.05(+0.75%)
Aug 14, 2020 6.695 6.745 6.683 6.700 11,400 -0.01(-0.15%)
Aug 13, 2020 6.710 6.760 6.700 6.710 34,156 -0.06(-0.89%)
Aug 12, 2020 6.710 6.780 6.710 6.770 24,175 +0.08(+1.20%)
Aug 11, 2020 6.650 6.700 6.630 6.690 33,617 +0.05(+0.75%)
Aug 10, 2020 6.630 6.720 6.600 6.640 23,300 -0.03(-0.45%)
Aug 07, 2020 6.570 6.725 6.461 6.670 42,400 -0.01(-0.15%)
Aug 06, 2020 6.590 6.730 6.590 6.680 32,026 +0.05(+0.75%)
Aug 05, 2020 6.540 6.680 6.540 6.630 65,681 +0.05(+0.76%)
Aug 04, 2020 6.580 6.590 6.550 6.580 53,993 +0.05(+0.77%)
Aug 03, 2020 6.590 6.610 6.500 6.530 22,432 -0.05(-0.76%)
Jul 31, 2020 6.530 6.580 6.510 6.580 34,200 -0.00(-0.08%)
Jul 30, 2020 6.580 6.611 6.510 6.585 40,292 -0.03(-0.38%)
Jul 29, 2020 6.460 6.610 6.460 6.610 78,083 +0.10(+1.54%)
Jul 28, 2020 6.380 6.550 6.350 6.510 35,902 +0.16(+2.52%)
Jul 27, 2020 6.330 6.546 6.330 6.350 84,349 +0.03(+0.47%)
Jul 24, 2020 6.390 6.410 6.320 6.320 29,400 -0.05(-0.78%)
Jul 23, 2020 6.400 6.460 6.320 6.370 76,712 -0.05(-0.78%)
Jul 22, 2020 6.570 6.570 6.400 6.420 67,946 -0.11(-1.68%)
Jul 21, 2020 6.480 6.579 6.480 6.530 26,619 +0.14(+2.19%)
Jul 20, 2020 6.400 6.500 6.373 6.390 28,307 +0.00(+0.00%)
Jul 17, 2020 6.450 6.490 6.375 6.390 64,800 +0.01(+0.16%)
Jul 16, 2020 6.410 6.480 6.350 6.380 48,453 -0.07(-1.09%)
Jul 15, 2020 6.250 6.500 6.250 6.450 102,543 +0.04(+0.62%)
Jul 14, 2020 6.370 6.460 6.300 6.410 36,326 -0.06(-0.93%)
Jul 13, 2020 6.600 6.600 6.450 6.470 22,885 +0.02(+0.31%)
Jul 10, 2020 6.490 6.490 6.415 6.450 31,800 -0.02(-0.31%)
Jul 09, 2020 6.580 6.580 6.470 6.470 61,311 -0.01(-0.15%)
Jul 08, 2020 6.450 6.520 6.410 6.480 115,039 +0.15(+2.37%)
Jul 07, 2020 6.450 6.450 6.330 6.330 61,190 -0.12(-1.86%)
Jul 06, 2020 6.350 6.490 6.350 6.450 52,119 +0.22(+3.53%)
Jul 02, 2020 6.170 6.270 6.130 6.230 21,600 +0.12(+1.96%)
Jul 01, 2020 6.110 6.140 6.078 6.110 84,302 +0.06(+0.99%)
Jun 30, 2020 6.110 6.110 6.010 6.050 38,719 +0.04(+0.67%)
Jun 29, 2020 6.030 6.030 5.980 6.010 129,918 -0.04(-0.66%)
Jun 26, 2020 6.150 6.150 6.019 6.050 85,800 -0.06(-0.98%)
Jun 25, 2020 6.120 6.120 6.050 6.110 161,490 -0.01(-0.16%)
Jun 24, 2020 6.150 6.160 6.052 6.120 49,246 -0.06(-0.97%)
Jun 23, 2020 6.160 6.220 6.150 6.180 41,531 +0.03(+0.49%)
Jun 22, 2020 6.070 6.150 6.070 6.150 70,149 +0.08(+1.32%)
Jun 19, 2020 6.090 6.140 6.030 6.070 31,600 +0.02(+0.29%)
Jun 18, 2020 6.050 6.070 6.010 6.052 41,297 -0.10(-1.59%)
Jun 17, 2020 6.080 6.180 6.080 6.150 29,337 +0.08(+1.40%)
Jun 16, 2020 6.180 6.180 6.030 6.065 61,767 +0.04(+0.58%)
Jun 15, 2020 5.940 6.080 5.890 6.030 54,153 -0.10(-1.63%)
Jun 12, 2020 6.140 6.160 6.010 6.130 54,800 +0.15(+2.51%)
Jun 11, 2020 6.160 6.160 5.980 5.980 98,084 -0.30(-4.78%)
Jun 10, 2020 6.170 6.305 6.170 6.280 131,765 +0.08(+1.29%)
Jun 09, 2020 6.110 6.230 6.110 6.200 36,935 -0.02(-0.32%)
Jun 08, 2020 6.190 6.220 6.159 6.220 165,072 +0.05(+0.81%)
Jun 05, 2020 6.030 6.210 6.030 6.170 33,300 +0.18(+3.09%)
Jun 04, 2020 5.940 6.030 5.940 5.985 21,781 -0.06(-1.07%)
Jun 03, 2020 5.890 6.080 5.890 6.050 47,161 +0.11(+1.85%)
Jun 02, 2020 5.830 5.970 5.830 5.940 28,718 +0.15(+2.59%)
Jun 01, 2020 5.670 5.800 5.670 5.790 56,134 +0.12(+2.12%)
May 29, 2020 5.570 5.676 5.570 5.670 51,300 +0.10(+1.80%)
May 28, 2020 5.640 5.690 5.570 5.570 45,531 -0.03(-0.54%)
May 27, 2020 5.590 5.630 5.530 5.600 59,514 +0.05(+0.90%)
May 26, 2020 5.580 5.650 5.550 5.550 194,306 +0.08(+1.46%)
May 22, 2020 5.540 5.540 5.380 5.470 77,900 -0.12(-2.15%)
May 21, 2020 5.560 5.630 5.520 5.590 56,328 -0.02(-0.36%)
May 20, 2020 5.650 5.650 5.570 5.610 53,931 +0.03(+0.54%)
May 19, 2020 5.560 5.620 5.540 5.580 31,630 -0.03(-0.53%)
May 18, 2020 5.430 5.610 5.430 5.610 20,923 +0.17(+3.12%)
May 15, 2020 5.460 5.490 5.360 5.440 44,300 -0.03(-0.55%)
May 14, 2020 5.400 5.470 5.360 5.470 49,433 -0.04(-0.73%)
May 13, 2020 5.570 5.600 5.480 5.510 31,154 -0.04(-0.72%)
May 12, 2020 5.540 5.640 5.535 5.550 29,927 +0.00(+0.00%)
May 11, 2020 5.570 5.570 5.450 5.550 48,681 +0.00(+0.00%)
May 08, 2020 5.570 5.630 5.540 5.550 46,500 +0.01(+0.18%)
May 07, 2020 5.530 5.570 5.520 5.540 14,892 +0.03(+0.54%)
May 06, 2020 5.520 5.560 5.490 5.510 38,245 -0.01(-0.18%)
May 05, 2020 5.560 5.590 5.490 5.520 250,597 +0.05(+0.91%)
May 04, 2020 5.470 5.500 5.400 5.470 120,718 -0.02(-0.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.