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
First Trust/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.430
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Nov 30, 2018
5.309
5.361
5.309
5.361
38,212
+0.04(+0.76%)
Nov 29, 2018
5.298
5.367
5.298
5.321
44,108
+0.00(+0.00%)
Nov 28, 2018
5.298
5.390
5.295
5.321
97,965
+0.03(+0.55%)
Nov 27, 2018
5.344
5.344
5.260
5.292
93,106
-0.03(-0.65%)
Nov 26, 2018
5.327
5.355
5.303
5.327
59,061
+0.02(+0.33%)
Nov 23, 2018
5.309
5.315
5.303
5.309
18,673
+0.01(+0.11%)
Nov 21, 2018
5.303
5.303
5.303
0
+0.02(+0.33%)
Nov 20, 2018
5.275
5.298
5.251
5.286
121,864
+0.00(+0.00%)
Nov 19, 2018
5.303
5.327
5.286
5.286
88,104
-0.02(-0.44%)
Nov 16, 2018
5.315
5.361
5.303
5.309
212,502
+0.01(+0.11%)
Nov 15, 2018
5.309
5.332
5.301
5.303
81,076
-0.01(-0.11%)
Nov 14, 2018
5.309
5.321
5.291
5.309
389,386
+0.01(+0.11%)
Nov 13, 2018
5.321
5.324
5.286
5.303
126,037
+0.00(+0.00%)
Nov 12, 2018
5.321
5.335
5.286
5.303
80,095
-0.01(-0.22%)
Nov 09, 2018
5.332
5.350
5.309
5.315
75,041
-0.02(-0.43%)
Nov 08, 2018
5.344
5.367
5.332
5.338
83,401
+0.01(+0.11%)
Nov 07, 2018
5.344
5.355
5.327
5.332
65,734
+0.04(+0.77%)
Nov 06, 2018
5.275
5.332
5.275
5.292
136,631
+0.02(+0.33%)
Nov 05, 2018
5.280
5.309
5.274
5.275
112,899
+0.01(+0.22%)
Nov 02, 2018
5.246
5.286
5.246
5.263
70,891
+0.00(+0.00%)
Nov 01, 2018
5.257
5.269
5.237
5.263
67,935
+0.03(+0.55%)
Oct 31, 2018
5.240
5.257
5.194
5.234
46,627
-0.01(-0.11%)
Oct 30, 2018
5.251
5.251
5.211
5.240
588,491
-0.01(-0.11%)
Oct 29, 2018
5.257
5.270
5.223
5.246
133,861
+0.01(+0.22%)
Oct 26, 2018
5.286
5.291
5.234
5.234
108,554
-0.06(-1.19%)
Oct 25, 2018
5.337
5.337
5.280
5.297
132,751
+0.01(+0.11%)
Oct 24, 2018
5.326
5.343
5.291
5.291
56,519
-0.05(-0.86%)
Oct 23, 2018
5.320
5.337
5.320
5.337
95,055
+0.01(+0.20%)
Oct 22, 2018
5.297
5.327
5.297
5.327
56,659
-0.00(-0.09%)
Oct 19, 2018
5.337
5.343
5.228
5.332
131,380
-0.02(-0.43%)
Oct 18, 2018
5.355
5.355
5.332
5.355
22,386
+0.01(+0.11%)
Oct 17, 2018
5.355
5.360
5.340
5.349
38,582
+0.01(+0.11%)
Oct 16, 2018
5.314
5.343
5.295
5.343
87,552
+0.06(+1.20%)
Oct 15, 2018
5.291
5.291
5.274
5.280
78,903
+0.00(+0.00%)
Oct 12, 2018
5.286
5.286
5.257
5.280
98,622
+0.03(+0.66%)
Oct 11, 2018
5.303
5.303
5.217
5.246
119,735
-0.04(-0.76%)
Oct 10, 2018
5.297
5.309
5.260
5.286
58,413
-0.01(-0.22%)
Oct 09, 2018
5.314
5.320
5.274
5.297
48,771
-0.02(-0.32%)
Oct 08, 2018
5.303
5.326
5.303
5.314
56,338
-0.01(-0.22%)
Oct 05, 2018
5.332
5.349
5.320
5.326
39,727
-0.05(-0.85%)
Oct 04, 2018
5.429
5.431
5.297
5.372
49,635
-0.07(-1.21%)
Oct 03, 2018
5.446
5.487
5.438
5.438
53,834
-0.00(-0.06%)
Oct 02, 2018
5.464
5.472
5.423
5.441
52,140
-0.03(-0.52%)
Oct 01, 2018
5.475
5.475
5.464
5.469
25,854
-0.01(-0.10%)
Sep 28, 2018
5.407
5.475
5.407
5.475
48,268
+0.06(+1.16%)
Sep 27, 2018
5.452
5.457
5.412
5.412
68,222
-0.02(-0.42%)
Sep 26, 2018
5.435
5.469
5.435
5.435
105,745
+0.00(+0.00%)
Sep 25, 2018
5.441
5.446
5.435
5.435
51,221
-0.02(-0.31%)
Sep 24, 2018
5.452
5.452
5.421
5.452
40,361
-0.01(-0.10%)
Sep 21, 2018
5.412
5.458
5.327
5.458
65,821
+0.03(+0.63%)
Sep 20, 2018
5.429
5.429
5.418
5.424
46,961
+0.02(+0.32%)
Sep 19, 2018
5.412
5.418
5.401
5.407
74,456
+0.02(+0.32%)
Sep 18, 2018
5.395
5.395
5.367
5.390
53,480
-0.01(-0.21%)
Sep 17, 2018
5.412
5.420
5.395
5.401
45,097
-0.01(-0.11%)
Sep 14, 2018
5.407
5.418
5.378
5.407
15,446
+0.00(+0.00%)
Sep 13, 2018
5.401
5.429
5.382
5.407
61,703
+0.02(+0.42%)
Sep 12, 2018
5.333
5.384
5.333
5.384
84,182
+0.05(+0.96%)
Sep 11, 2018
5.310
5.333
5.298
5.333
86,588
+0.01(+0.21%)
Sep 10, 2018
5.367
5.384
5.316
5.321
53,962
-0.03(-0.64%)
Sep 07, 2018
5.355
5.373
5.355
5.355
35,806
-0.01(-0.21%)
Sep 06, 2018
5.441
5.441
5.361
5.367
58,989
-0.05(-0.95%)
Sep 05, 2018
5.384
5.452
5.384
5.418
64,818
-0.01(-0.21%)
Sep 04, 2018
5.435
5.447
5.338
5.429
63,930
-0.02(-0.42%)
Aug 31, 2018
5.452
5.452
5.452
0
-0.01(-0.21%)
Aug 30, 2018
5.486
5.509
5.464
5.464
31,685
-0.05(-0.82%)
Aug 29, 2018
5.486
5.514
5.447
5.509
105,963
-0.02(-0.31%)
Aug 28, 2018
5.486
5.526
5.469
5.526
99,825
+0.04(+0.72%)
Aug 27, 2018
5.486
5.509
5.486
5.486
83,295
-0.01(-0.10%)
Aug 24, 2018
5.509
5.509
5.447
5.492
36,775
+0.02(+0.31%)
Aug 23, 2018
5.498
5.522
5.407
5.475
131,972
-0.02(-0.41%)
Aug 22, 2018
5.537
5.537
5.498
5.498
112,804
-0.02(-0.41%)
Aug 21, 2018
5.503
5.523
5.503
5.520
146,392
+0.02(+0.41%)
Aug 20, 2018
5.492
5.499
5.430
5.498
58,910
-0.01(-0.10%)
Aug 17, 2018
5.531
5.531
5.498
5.503
29,703
-0.01(-0.21%)
Aug 16, 2018
5.514
5.548
5.514
5.514
36,839
+0.01(+0.10%)
Aug 15, 2018
5.514
5.520
5.486
5.509
82,305
+0.01(+0.21%)
Aug 14, 2018
5.447
5.537
5.447
5.498
140,808
+0.03(+0.62%)
Aug 13, 2018
5.531
5.531
5.441
5.464
170,860
-0.10(-1.73%)
Aug 10, 2018
5.645
5.645
5.526
5.560
80,977
-0.09(-1.65%)
Aug 09, 2018
5.679
5.679
5.645
5.653
96,251
-0.02(-0.35%)
Aug 08, 2018
5.690
5.695
5.673
5.673
54,223
-0.02(-0.40%)
Aug 07, 2018
5.695
5.697
5.679
5.695
107,275
+0.01(+0.10%)
Aug 06, 2018
5.673
5.690
5.673
5.690
96,161
+0.01(+0.20%)
Aug 03, 2018
5.656
5.684
5.656
5.679
135,964
+0.00(+0.00%)
Aug 02, 2018
5.656
5.679
5.643
5.679
105,581
+0.00(+0.00%)
Aug 01, 2018
5.679
5.701
5.667
5.678
54,560
-0.02(-0.30%)
Jul 31, 2018
5.695
5.695
5.667
5.695
51,391
+0.02(+0.40%)
Jul 30, 2018
5.684
5.690
5.667
5.673
229,484
-0.02(-0.39%)
Jul 27, 2018
5.695
5.695
5.662
5.695
63,914
+0.01(+0.20%)
Jul 26, 2018
5.662
5.707
5.662
5.684
165,229
-0.02(-0.30%)
Jul 25, 2018
5.684
5.701
5.656
5.701
176,933
+0.03(+0.59%)
Jul 24, 2018
5.662
5.670
5.639
5.667
136,938
+0.01(+0.10%)
Jul 23, 2018
5.673
5.673
5.651
5.662
49,670
-0.01(-0.10%)
Jul 20, 2018
5.645
5.684
5.645
5.667
93,463
+0.02(+0.30%)
Jul 19, 2018
5.651
5.656
5.639
5.651
35,519
-0.01(-0.10%)
Jul 18, 2018
5.667
5.673
5.656
5.656
73,612
-0.01(-0.20%)
Jul 17, 2018
5.662
5.671
5.654
5.667
84,276
+0.00(+0.00%)
Jul 16, 2018
5.690
5.690
5.662
5.667
102,436
-0.02(-0.39%)
Jul 13, 2018
5.695
5.695
5.673
5.690
59,195
+0.00(+0.00%)
Jul 12, 2018
5.701
5.701
5.673
5.690
75,047
+0.01(+0.10%)
Jul 11, 2018
5.701
5.707
5.670
5.684
73,640
-0.01(-0.20%)
Jul 10, 2018
5.690
5.695
5.662
5.695
60,314
+0.01(+0.20%)
Jul 09, 2018
5.662
5.690
5.656
5.684
129,181
+0.02(+0.40%)
Jul 06, 2018
5.617
5.667
5.617
5.662
135,284
+0.06(+1.10%)
Jul 05, 2018
5.606
5.617
5.578
5.600
78,560
+0.02(+0.30%)
Jul 03, 2018
5.583
5.583
5.583
0
+0.01(+0.10%)
Jul 02, 2018
5.572
5.589
5.561
5.578
62,848
-0.01(-0.25%)
Jun 29, 2018
5.569
5.597
5.564
5.592
119,762
+0.04(+0.70%)
Jun 28, 2018
5.558
5.592
5.541
5.553
68,859
+0.00(+0.00%)
Jun 27, 2018
5.558
5.564
5.551
5.553
135,980
+0.01(+0.20%)
Jun 26, 2018
5.519
5.564
5.519
5.541
144,118
-0.01(-0.20%)
Jun 25, 2018
5.603
5.603
5.508
5.553
246,449
-0.04(-0.80%)
Jun 22, 2018
5.586
5.608
5.569
5.597
45,443
+0.06(+1.01%)
Jun 21, 2018
5.564
5.569
5.530
5.541
121,366
-0.01(-0.10%)
Jun 20, 2018
5.575
5.575
5.541
5.547
137,060
-0.05(-0.90%)
Jun 19, 2018
5.564
5.597
5.525
5.597
62,403
+0.02(+0.40%)
Jun 18, 2018
5.603
5.603
5.569
5.575
109,427
-0.03(-0.61%)
Jun 15, 2018
5.636
5.608
5.609
59,648
-0.03(-0.48%)
Jun 14, 2018
5.653
5.658
5.614
5.636
198,208
+0.00(+0.00%)
Jun 13, 2018
5.681
5.681
5.614
5.636
97,530
-0.04(-0.79%)
Jun 12, 2018
5.731
5.731
5.658
5.681
84,204
-0.05(-0.88%)
Jun 11, 2018
5.742
5.742
5.731
5.731
40,941
+0.00(+0.00%)
Jun 08, 2018
5.725
5.748
5.725
5.731
52,460
-0.02(-0.39%)
Jun 07, 2018
5.770
5.770
5.737
5.753
43,787
-0.01(-0.19%)
Jun 06, 2018
5.764
5.764
45,081
-0.03(-0.58%)
Jun 05, 2018
5.759
5.798
5.759
5.798
98,268
+0.04(+0.68%)
Jun 04, 2018
5.792
5.792
5.748
5.759
103,414
-0.02(-0.29%)
Jun 01, 2018
5.826
5.826
5.753
5.776
82,841
-0.03(-0.43%)
May 31, 2018
5.806
5.812
5.778
5.801
141,499
+0.01(+0.19%)
May 30, 2018
5.806
5.812
5.778
5.790
40,594
-0.00(-0.03%)
May 29, 2018
5.795
5.801
5.776
5.791
92,846
-0.01(-0.17%)
May 25, 2018
5.801
5.801
5.801
0
+0.01(+0.10%)
May 24, 2018
5.795
5.806
5.790
5.795
71,025
+0.01(+0.19%)
May 23, 2018
5.795
5.795
5.773
5.784
90,889
-0.01(-0.19%)
May 22, 2018
5.806
5.806
5.784
5.795
29,769
+0.01(+0.19%)
May 21, 2018
5.795
5.812
5.783
5.784
66,099
-0.01(-0.19%)
May 18, 2018
5.817
5.823
5.795
5.795
18,354
-0.03(-0.48%)
May 17, 2018
5.867
5.873
5.784
5.823
119,347
-0.04(-0.66%)
May 16, 2018
5.900
5.900
5.850
5.862
47,284
-0.01(-0.09%)
May 15, 2018
5.928
5.933
5.867
5.867
46,780
-0.08(-1.30%)
May 14, 2018
5.917
5.945
5.917
5.945
38,217
+0.02(+0.37%)
May 11, 2018
5.939
5.945
5.906
5.923
51,416
+0.01(+0.19%)
May 10, 2018
5.922
5.928
5.895
5.911
126,530
+0.04(+0.66%)
May 09, 2018
5.922
5.922
5.856
5.873
55,628
-0.02(-0.38%)
May 08, 2018
5.956
5.961
5.880
5.895
114,721
-0.07(-1.21%)
May 07, 2018
5.994
6.005
5.967
5.967
24,712
-0.03(-0.46%)
May 04, 2018
5.994
6.016
5.988
5.994
33,349
-0.01(-0.18%)
May 03, 2018
6.011
6.036
5.983
6.005
32,507
+0.01(+0.09%)
May 02, 2018
6.061
6.087
5.994
6.000
105,307
-0.09(-1.54%)
May 01, 2018
6.066
6.111
6.063
6.094
37,756
+0.02(+0.41%)
Apr 30, 2018
6.086
6.102
6.069
6.069
28,611
+0.01(+0.09%)
Apr 27, 2018
6.053
6.086
6.053
6.064
39,975
-0.01(-0.18%)
Apr 26, 2018
6.130
6.130
6.075
6.075
50,407
-0.03(-0.45%)
Apr 25, 2018
6.124
6.124
6.080
6.102
26,058
-0.01(-0.18%)
Apr 24, 2018
6.130
6.130
6.101
6.113
37,863
+0.00(+0.00%)
Apr 23, 2018
6.157
6.160
6.113
6.113
45,540
-0.04(-0.63%)
Apr 20, 2018
6.207
6.207
6.151
6.152
39,968
-0.05(-0.80%)
Apr 19, 2018
6.190
6.201
6.174
6.201
139,676
+0.03(+0.45%)
Apr 18, 2018
6.196
6.196
6.146
6.174
35,850
-0.01(-0.09%)
Apr 17, 2018
6.190
6.190
6.157
6.179
75,318
+0.01(+0.09%)
Apr 16, 2018
6.185
6.185
6.130
6.174
43,342
+0.02(+0.27%)
Apr 13, 2018
6.179
6.185
6.157
6.157
29,579
+0.00(+0.00%)
Apr 12, 2018
6.196
6.196
6.157
6.157
41,161
-0.01(-0.09%)
Apr 11, 2018
6.239
6.239
6.163
6.163
58,570
-0.04(-0.71%)
Apr 10, 2018
6.278
6.278
6.179
6.207
60,014
-0.01(-0.18%)
Apr 09, 2018
6.245
6.261
6.141
6.218
287,929
-0.03(-0.44%)
Apr 06, 2018
6.300
6.360
6.233
6.245
112,797
+0.00(+0.00%)
Apr 05, 2018
6.322
6.322
6.229
6.245
39,157
-0.03(-0.44%)
Apr 04, 2018
6.272
6.272
6.229
6.272
27,091
+0.01(+0.09%)
Apr 03, 2018
6.316
6.316
6.235
6.267
34,764
+0.01(+0.18%)
Apr 02, 2018
6.261
6.264
6.245
6.256
21,221
+0.04(+0.57%)
Mar 29, 2018
6.220
6.220
6.220
0
+0.01(+0.18%)
Mar 28, 2018
6.198
6.226
6.185
6.209
48,000
+0.01(+0.18%)
Mar 27, 2018
6.193
6.220
6.193
6.198
18,779
-0.02(-0.26%)
Mar 26, 2018
6.220
6.258
6.161
6.215
105,281
+0.01(+0.18%)
Mar 23, 2018
6.242
6.242
6.202
6.204
48,191
+0.00(+0.00%)
Mar 22, 2018
6.204
6.226
6.198
6.204
21,480
+0.01(+0.18%)
Mar 21, 2018
6.220
6.228
6.193
6.193
44,098
-0.01(-0.10%)
Mar 20, 2018
6.209
6.220
6.193
6.199
18,175
-0.03(-0.42%)
Mar 19, 2018
6.248
6.248
6.204
6.226
26,225
-0.02(-0.26%)
Mar 16, 2018
6.297
6.297
6.235
6.242
33,177
-0.05(-0.87%)
Mar 15, 2018
6.308
6.308
6.253
6.297
30,394
+0.01(+0.17%)
Mar 14, 2018
6.269
6.286
6.242
6.286
17,435
+0.03(+0.52%)
Mar 13, 2018
6.302
6.302
6.248
6.253
31,156
-0.01(-0.09%)
Mar 12, 2018
6.253
6.258
6.237
6.258
9,602
+0.01(+0.09%)
Mar 09, 2018
6.220
6.258
6.209
6.253
25,877
+0.01(+0.18%)
Mar 08, 2018
6.198
6.253
6.198
6.242
31,374
+0.04(+0.62%)
Mar 07, 2018
6.215
6.204
10,417
+0.01(+0.18%)
Mar 06, 2018
6.204
6.204
6.177
6.193
45,230
+0.03(+0.44%)
Mar 05, 2018
6.187
6.207
6.160
6.166
34,855
-0.02(-0.32%)
Mar 02, 2018
6.149
6.215
6.149
6.185
42,505
+0.02(+0.32%)
Mar 01, 2018
6.220
6.220
6.166
6.166
35,908
-0.05(-0.75%)
Feb 28, 2018
6.255
6.255
6.207
6.212
26,851
-0.03(-0.43%)
Feb 27, 2018
6.266
6.273
6.234
6.239
56,814
-0.02(-0.26%)
Feb 26, 2018
6.201
6.276
6.201
6.255
45,001
+0.04(+0.70%)
Feb 23, 2018
6.190
6.217
6.178
6.212
47,318
+0.03(+0.53%)
Feb 22, 2018
6.196
6.196
6.174
6.180
67,997
+0.03(+0.44%)
Feb 21, 2018
6.190
6.212
6.142
6.152
34,049
-0.01(-0.18%)
Feb 20, 2018
6.185
6.207
6.120
6.163
65,197
-0.05(-0.87%)
Feb 16, 2018
6.217
6.217
6.217
0
+0.02(+0.26%)
Feb 15, 2018
6.255
6.255
6.147
6.201
45,939
+0.02(+0.35%)
Feb 14, 2018
6.180
6.195
6.133
6.180
71,386
-0.01(-0.09%)
Feb 13, 2018
6.152
6.185
6.147
6.185
29,170
+0.05(+0.80%)
Feb 12, 2018
6.104
6.174
6.104
6.136
31,783
+0.05(+0.89%)
Feb 09, 2018
6.212
6.212
6.071
6.082
79,751
-0.09(-1.41%)
Feb 08, 2018
6.217
6.218
6.169
6.169
19,545
-0.05(-0.79%)
Feb 07, 2018
6.196
6.266
6.196
6.217
22,846
+0.02(+0.35%)
Feb 06, 2018
6.147
6.201
6.140
6.196
76,086
+0.04(+0.62%)
Feb 05, 2018
6.261
6.261
6.133
6.158
93,786
-0.11(-1.82%)
Feb 02, 2018
6.299
6.320
6.250
6.272
38,343
-0.05(-0.86%)
Feb 01, 2018
6.315
6.326
6.293
6.326
65,446
+0.02(+0.30%)
Jan 31, 2018
6.356
6.366
6.280
6.307
85,717
-0.02(-0.26%)
Jan 30, 2018
6.361
6.377
6.253
6.323
123,288
-0.11(-1.68%)
Jan 29, 2018
6.350
6.436
6.307
6.431
197,009
+0.09(+1.36%)
Jan 26, 2018
6.361
6.382
6.345
6.345
96,981
-0.01(-0.17%)
Jan 25, 2018
6.366
6.372
6.335
6.356
19,943
+0.02(+0.26%)
Jan 24, 2018
6.329
6.342
6.318
6.339
96,952
+0.02(+0.34%)
Jan 23, 2018
6.318
6.334
6.318
6.318
36,114
+0.02(+0.26%)
Jan 22, 2018
6.307
6.323
6.296
6.302
41,698
-0.01(-0.09%)
Jan 19, 2018
6.329
6.334
6.269
6.307
51,521
-0.01(-0.17%)
Jan 18, 2018
6.329
6.329
6.275
6.318
58,872
-0.01(-0.21%)
Jan 17, 2018
6.323
6.334
6.310
6.331
35,838
+0.02(+0.30%)
Jan 16, 2018
6.334
6.334
6.312
6.312
36,539
+0.00(+0.00%)
Jan 12, 2018
6.312
6.312
6.312
0
+0.02(+0.26%)
Jan 11, 2018
6.329
6.329
6.282
6.296
76,648
-0.01(-0.09%)
Jan 10, 2018
6.302
6.312
6.301
6.302
73,607
-0.01(-0.17%)
Jan 09, 2018
6.318
6.337
6.291
6.312
198,922
-0.02(-0.26%)
Jan 08, 2018
6.291
6.329
6.291
6.329
109,015
+0.02(+0.26%)
Jan 05, 2018
6.307
6.323
6.302
6.312
69,556
+0.01(+0.17%)
Jan 04, 2018
6.291
6.307
6.269
6.302
67,332
+0.02(+0.34%)
Jan 03, 2018
6.237
6.280
6.232
6.280
56,427
+0.03(+0.53%)
Jan 02, 2018
6.285
6.210
6.247
27,369
+0.00(+0.03%)
Dec 29, 2017
6.245
6.245
6.245
0
+0.04(+0.60%)
Dec 28, 2017
6.154
6.208
6.154
6.208
87,396
+0.05(+0.78%)
Dec 27, 2017
6.154
6.175
6.154
6.159
48,904
+0.00(+0.00%)
Dec 26, 2017
6.100
6.159
6.100
6.159
70,540
+0.03(+0.44%)
Dec 22, 2017
6.095
6.143
6.095
6.133
33,152
+0.02(+0.35%)
Dec 21, 2017
6.149
6.149
6.100
6.111
63,535
-0.01(-0.18%)
Dec 20, 2017
6.127
6.127
6.090
6.122
51,020
+0.02(+0.26%)
Dec 19, 2017
6.100
6.133
6.078
6.106
85,126
+0.01(+0.09%)
Dec 18, 2017
6.063
6.100
6.063
6.100
31,423
+0.04(+0.71%)
Dec 15, 2017
6.074
6.116
6.058
6.058
126,295
-0.01(-0.09%)
Dec 14, 2017
6.106
6.106
6.058
6.063
55,822
-0.03(-0.53%)
Dec 13, 2017
6.063
6.106
6.053
6.095
131,754
+0.04(+0.59%)
Dec 12, 2017
6.090
6.090
6.036
6.059
74,539
+0.00(+0.03%)
Dec 11, 2017
6.041
6.090
6.025
6.058
129,551
+0.01(+0.09%)
Dec 08, 2017
6.063
6.090
6.052
6.052
55,056
-0.03(-0.44%)
Dec 07, 2017
6.095
6.106
6.079
6.079
31,167
-0.04(-0.61%)
Dec 06, 2017
6.090
6.122
6.090
6.116
22,524
+0.01(+0.18%)
Dec 05, 2017
6.068
6.106
6.068
6.106
73,624
+0.04(+0.71%)
Dec 04, 2017
6.122
6.004
6.063
211,714
+0.02(+0.36%)
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.