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

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 4.158 4.179 4.122 4.179 194,430 +0.04(+0.89%)
Feb 25, 2010 4.106 4.169 4.106 4.143 140,485 +0.02(+0.56%)
Feb 24, 2010 4.127 4.135 4.111 4.119 127,177 +0.01(+0.32%)
Feb 23, 2010 4.080 4.119 4.067 4.106 209,136 +0.04(+1.03%)
Feb 22, 2010 4.114 4.114 4.064 4.064 215,445 -0.03(-0.70%)
Feb 19, 2010 4.104 4.117 4.072 4.093 376,801 -0.03(-0.76%)
Feb 18, 2010 4.114 4.128 4.101 4.125 278,182 +0.02(+0.38%)
Feb 17, 2010 4.075 4.114 4.075 4.109 229,359 +0.04(+0.90%)
Feb 16, 2010 4.031 4.083 4.031 4.072 292,581 +0.04(+1.04%)
Feb 12, 2010 4.004 4.031 4.031 4.031 170,851 +0.02(+0.39%)
Feb 11, 2010 3.994 4.023 3.991 4.015 294,960 +0.03(+0.79%)
Feb 10, 2010 3.968 3.999 3.963 3.984 289,046 +0.00(+0.05%)
Feb 09, 2010 3.921 3.998 3.921 3.982 643,475 +0.06(+1.62%)
Feb 08, 2010 3.913 3.960 3.879 3.918 846,980 -0.04(-0.99%)
Feb 05, 2010 4.070 4.078 3.822 3.957 1,743,815 -0.15(-3.75%)
Feb 04, 2010 4.276 4.281 4.093 4.111 602,233 -0.17(-4.02%)
Feb 03, 2010 4.276 4.299 4.276 4.284 138,631 -0.01(-0.24%)
Feb 02, 2010 4.273 4.320 4.273 4.294 249,443 +0.01(+0.27%)
Feb 01, 2010 4.276 4.292 4.268 4.283 166,346 +0.02(+0.47%)
Jan 29, 2010 4.271 4.289 4.260 4.263 217,581 -0.03(-0.66%)
Jan 28, 2010 4.297 4.297 4.290 4.291 201,565 +0.01(+0.24%)
Jan 27, 2010 4.276 4.297 4.265 4.281 162,450 +0.01(+0.12%)
Jan 26, 2010 4.297 4.299 4.265 4.276 320,453 -0.02(-0.54%)
Jan 25, 2010 4.268 4.304 4.265 4.299 335,353 +0.04(+0.91%)
Jan 22, 2010 4.253 4.284 4.242 4.260 254,823 -0.01(-0.30%)
Jan 21, 2010 4.255 4.278 4.232 4.273 214,264 +0.01(+0.18%)
Jan 20, 2010 4.260 4.273 4.245 4.265 184,880 -0.00(-0.06%)
Jan 19, 2010 4.265 4.271 4.253 4.268 176,258 +0.02(+0.43%)
Jan 15, 2010 4.265 4.250 4.250 4.250 191,904 +0.00(+0.00%)
Jan 14, 2010 4.224 4.250 4.221 4.250 263,654 +0.03(+0.61%)
Jan 13, 2010 4.227 4.227 4.211 4.224 149,005 -0.01(-0.24%)
Jan 12, 2010 4.188 4.250 4.185 4.234 209,206 +0.04(+0.93%)
Jan 11, 2010 4.208 4.216 4.170 4.196 222,234 +0.01(+0.31%)
Jan 08, 2010 4.157 4.185 4.144 4.183 230,370 +0.03(+0.69%)
Jan 07, 2010 4.144 4.154 4.126 4.154 217,628 +0.02(+0.44%)
Jan 06, 2010 4.126 4.152 4.123 4.136 232,806 -0.00(-0.00%)
Jan 05, 2010 4.120 4.162 4.115 4.136 251,232 -0.01(-0.12%)
Jan 04, 2010 4.136 4.167 4.118 4.141 220,454 -0.01(-0.25%)
Dec 31, 2009 4.144 4.152 4.152 4.152 245,189 -0.01(-0.12%)
Dec 30, 2009 4.170 4.180 4.144 4.157 111,671 -0.03(-0.74%)
Dec 29, 2009 4.172 4.188 4.162 4.188 185,529 +0.01(+0.12%)
Dec 28, 2009 4.193 4.193 4.164 4.183 103,937 +0.00(+0.06%)
Dec 24, 2009 4.133 4.180 4.133 4.180 67,699 +0.04(+0.94%)
Dec 23, 2009 4.128 4.152 4.120 4.141 107,802 +0.00(+0.06%)
Dec 22, 2009 4.139 4.146 4.114 4.139 140,854 +0.00(+0.00%)
Dec 21, 2009 4.113 4.154 4.106 4.139 240,930 +0.03(+0.63%)
Dec 18, 2009 4.110 4.131 4.110 4.113 139,055 -0.02(-0.50%)
Dec 17, 2009 4.118 4.133 4.105 4.133 270,820 +0.02(+0.38%)
Dec 16, 2009 4.120 4.164 4.095 4.118 259,912 +0.02(+0.44%)
Dec 15, 2009 4.107 4.136 4.100 4.100 160,821 +0.00(+0.00%)
Dec 14, 2009 4.144 4.162 4.095 4.100 233,150 -0.03(-0.63%)
Dec 11, 2009 4.136 4.157 4.097 4.126 381,526 +0.02(+0.38%)
Dec 10, 2009 4.113 4.133 4.082 4.110 269,052 +0.02(+0.51%)
Dec 09, 2009 4.123 4.141 4.089 4.089 185,174 -0.04(-1.07%)
Dec 08, 2009 4.107 4.146 4.107 4.133 208,353 -0.01(-0.31%)
Dec 07, 2009 4.131 4.152 4.110 4.146 177,301 +0.00(+0.00%)
Dec 04, 2009 4.170 4.208 4.139 4.146 261,167 -0.01(-0.25%)
Dec 03, 2009 4.170 4.234 4.144 4.157 232,524 -0.04(-0.93%)
Dec 02, 2009 4.118 4.219 4.118 4.196 354,633 +0.06(+1.50%)
Dec 01, 2009 4.144 4.169 4.118 4.133 261,982 -0.04(-0.99%)
Nov 30, 2009 4.154 4.192 4.144 4.175 241,861 +0.01(+0.31%)
Nov 27, 2009 4.139 4.208 4.089 4.162 265,685 -0.08(-1.77%)
Nov 25, 2009 4.102 4.240 4.102 4.237 256,541 +0.12(+2.89%)
Nov 24, 2009 4.100 4.118 4.071 4.118 226,756 +0.03(+0.70%)
Nov 23, 2009 4.095 4.102 4.032 4.089 225,802 +0.02(+0.57%)
Nov 20, 2009 4.045 4.079 4.040 4.066 228,261 -0.01(-0.25%)
Nov 19, 2009 4.092 4.092 4.051 4.076 263,472 -0.01(-0.25%)
Nov 18, 2009 4.066 4.092 4.056 4.087 169,999 +0.03(+0.64%)
Nov 17, 2009 4.061 4.063 4.014 4.061 154,979 +0.02(+0.49%)
Nov 16, 2009 4.045 4.058 4.019 4.041 307,344 +0.01(+0.34%)
Nov 13, 2009 4.004 4.032 3.983 4.027 187,595 +0.04(+0.97%)
Nov 12, 2009 4.012 4.035 3.983 3.988 123,069 -0.02(-0.52%)
Nov 11, 2009 4.014 4.038 3.999 4.009 226,095 -0.02(-0.39%)
Nov 10, 2009 4.032 4.045 3.998 4.025 293,899 -0.02(-0.51%)
Nov 09, 2009 3.983 4.045 3.983 4.045 385,434 +0.06(+1.56%)
Nov 06, 2009 3.962 4.019 3.945 3.983 244,548 +0.00(+0.00%)
Nov 05, 2009 3.911 3.986 3.911 3.983 189,081 +0.06(+1.59%)
Nov 04, 2009 3.903 3.934 3.848 3.921 260,785 +0.06(+1.61%)
Nov 03, 2009 3.804 3.898 3.786 3.859 312,421 +0.00(+0.00%)
Nov 02, 2009 3.872 3.898 3.838 3.859 278,655 -0.02(-0.40%)
Oct 30, 2009 3.949 3.949 3.817 3.874 568,025 -0.07(-1.84%)
Oct 29, 2009 3.781 3.960 3.781 3.947 411,957 +0.11(+2.97%)
Oct 28, 2009 3.991 3.996 3.830 3.833 645,455 -0.17(-4.27%)
Oct 27, 2009 4.004 4.053 3.965 4.004 375,565 -0.02(-0.39%)
Oct 26, 2009 4.027 4.074 4.004 4.019 325,654 +0.01(+0.26%)
Oct 23, 2009 4.030 4.030 3.973 4.009 343,057 -0.03(-0.83%)
Oct 22, 2009 4.058 4.076 4.034 4.043 221,721 -0.01(-0.20%)
Oct 21, 2009 4.095 4.105 4.045 4.051 314,387 -0.01(-0.31%)
Oct 20, 2009 4.074 4.089 4.048 4.063 181,938 +0.00(+0.10%)
Oct 19, 2009 4.051 4.071 4.040 4.059 325,484 +0.01(+0.22%)
Oct 16, 2009 4.035 4.066 4.014 4.051 277,075 +0.01(+0.32%)
Oct 15, 2009 3.991 4.056 3.965 4.038 348,879 +0.01(+0.19%)
Oct 14, 2009 4.040 4.066 4.015 4.030 307,942 -0.02(-0.58%)
Oct 13, 2009 4.038 4.071 4.025 4.053 175,984 -0.02(-0.57%)
Oct 12, 2009 4.093 4.105 4.030 4.076 329,017 -0.03(-0.82%)
Oct 09, 2009 4.051 4.110 4.051 4.110 214,199 +0.04(+1.02%)
Oct 08, 2009 4.014 4.082 4.014 4.069 382,136 +0.04(+1.09%)
Oct 07, 2009 3.942 4.025 3.924 4.025 667,537 +0.06(+1.50%)
Oct 06, 2009 3.921 3.965 3.916 3.965 312,460 +0.03(+0.79%)
Oct 05, 2009 3.944 3.955 3.903 3.934 217,778 +0.02(+0.60%)
Oct 02, 2009 3.947 3.960 3.877 3.911 404,188 -0.06(-1.63%)
Oct 01, 2009 4.019 4.019 3.957 3.975 220,300 -0.04(-0.90%)
Sep 30, 2009 4.017 4.017 3.986 4.012 313,047 +0.03(+0.72%)
Sep 29, 2009 3.973 3.983 3.931 3.983 295,026 +0.02(+0.52%)
Sep 28, 2009 3.947 3.970 3.908 3.962 156,774 +0.04(+1.12%)
Sep 25, 2009 3.903 3.924 3.887 3.918 302,679 +0.02(+0.59%)
Sep 24, 2009 3.934 3.939 3.887 3.896 455,458 -0.04(-0.97%)
Sep 23, 2009 3.949 3.960 3.934 3.934 327,805 -0.01(-0.26%)
Sep 22, 2009 3.908 3.975 3.908 3.944 431,769 +0.04(+0.93%)
Sep 21, 2009 3.947 3.968 3.898 3.908 471,080 -0.04(-1.05%)
Sep 18, 2009 3.968 3.970 3.942 3.949 267,021 +0.01(+0.20%)
Sep 17, 2009 3.939 4.025 3.926 3.942 341,029 +0.07(+1.71%)
Sep 16, 2009 3.885 3.913 3.873 3.875 349,752 +0.01(+0.16%)
Sep 15, 2009 3.856 3.869 3.854 3.869 291,517 +0.02(+0.47%)
Sep 14, 2009 3.823 3.851 3.792 3.851 289,069 +0.02(+0.47%)
Sep 11, 2009 3.856 3.861 3.823 3.833 410,625 -0.02(-0.47%)
Sep 10, 2009 3.828 3.861 3.827 3.851 291,381 +0.02(+0.47%)
Sep 09, 2009 3.794 3.841 3.792 3.833 238,505 +0.01(+0.34%)
Sep 08, 2009 3.760 3.828 3.760 3.820 347,524 +0.04(+1.03%)
Sep 04, 2009 3.745 3.786 3.735 3.781 229,447 +0.01(+0.21%)
Sep 03, 2009 3.732 3.781 3.732 3.773 284,825 +0.01(+0.34%)
Sep 02, 2009 3.768 3.776 3.698 3.760 255,101 -0.01(-0.34%)
Sep 01, 2009 3.779 3.788 3.737 3.773 410,825 -0.02(-0.55%)
Aug 31, 2009 3.747 3.812 3.745 3.794 372,862 -0.01(-0.20%)
Aug 28, 2009 3.771 3.817 3.768 3.802 282,674 +0.01(+0.34%)
Aug 27, 2009 3.742 3.799 3.742 3.789 334,415 +0.01(+0.21%)
Aug 26, 2009 3.742 3.799 3.703 3.781 584,937 +0.05(+1.32%)
Aug 25, 2009 3.701 3.740 3.696 3.732 403,512 +0.03(+0.77%)
Aug 24, 2009 3.703 3.718 3.691 3.703 361,826 -0.00(-0.07%)
Aug 21, 2009 3.703 3.716 3.693 3.706 162,624 +0.01(+0.14%)
Aug 20, 2009 3.652 3.703 3.628 3.701 479,780 +0.02(+0.63%)
Aug 19, 2009 3.626 3.688 3.626 3.678 448,832 +0.01(+0.21%)
Aug 18, 2009 3.605 3.678 3.605 3.670 224,122 -0.00(-0.06%)
Aug 17, 2009 3.691 3.691 3.602 3.672 379,777 -0.01(-0.22%)
Aug 14, 2009 3.714 3.714 3.678 3.680 402,265 -0.03(-0.77%)
Aug 13, 2009 3.698 3.748 3.698 3.709 441,824 +0.01(+0.35%)
Aug 12, 2009 3.646 3.696 3.646 3.696 302,158 +0.03(+0.78%)
Aug 11, 2009 3.621 3.672 3.621 3.667 317,615 +0.03(+0.78%)
Aug 10, 2009 3.613 3.644 3.613 3.639 142,951 -0.00(-0.10%)
Aug 07, 2009 3.605 3.654 3.602 3.642 203,345 +0.04(+1.04%)
Aug 06, 2009 3.618 3.644 3.602 3.605 187,996 -0.04(-1.07%)
Aug 05, 2009 3.597 3.644 3.597 3.644 175,131 +0.02(+0.64%)
Aug 04, 2009 3.600 3.623 3.588 3.621 245,946 +0.01(+0.36%)
Aug 03, 2009 3.608 3.608 3.602 3.608 340,215 -0.02(-0.50%)
Jul 31, 2009 3.571 3.626 3.551 3.626 394,821 +0.05(+1.45%)
Jul 30, 2009 3.561 3.574 3.561 3.574 268,225 +0.01(+0.36%)
Jul 29, 2009 3.561 3.569 3.548 3.561 210,720 +0.00(+0.00%)
Jul 28, 2009 3.561 3.569 3.551 3.561 272,759 +0.00(+0.07%)
Jul 27, 2009 3.577 3.587 3.556 3.558 343,790 -0.02(-0.43%)
Jul 24, 2009 3.561 3.595 3.548 3.574 3,938 +0.02(+0.44%)
Jul 23, 2009 3.548 3.558 3.530 3.558 298,285 +0.03(+0.73%)
Jul 22, 2009 3.522 3.535 3.504 3.533 170,810 +0.01(+0.37%)
Jul 21, 2009 3.512 3.533 3.501 3.520 215,361 +0.01(+0.22%)
Jul 20, 2009 3.527 3.558 3.486 3.512 429,981 -0.02(-0.51%)
Jul 17, 2009 3.522 3.530 3.512 3.530 144,538 +0.02(+0.44%)
Jul 16, 2009 3.496 3.517 3.496 3.514 272,102 +0.02(+0.52%)
Jul 15, 2009 3.496 3.496 3.476 3.496 374,812 +0.04(+1.20%)
Jul 14, 2009 3.452 3.457 3.421 3.455 190,193 -0.00(-0.07%)
Jul 13, 2009 3.452 3.463 3.434 3.457 105,126 +0.03(+0.75%)
Jul 10, 2009 3.419 3.444 3.403 3.432 141,028 +0.01(+0.30%)
Jul 09, 2009 3.413 3.432 3.388 3.421 170,632 +0.00(+0.00%)
Jul 08, 2009 3.424 3.444 3.417 3.421 157,473 -0.01(-0.38%)
Jul 07, 2009 3.421 3.460 3.419 3.434 196,916 -0.02(-0.45%)
Jul 06, 2009 3.432 3.486 3.406 3.450 218,288 -0.04(-1.19%)
Jul 02, 2009 3.442 3.517 3.419 3.491 284,045 +0.05(+1.51%)
Jul 01, 2009 3.419 3.455 3.407 3.439 133,950 -0.01(-0.30%)
Jun 30, 2009 3.398 3.457 3.398 3.450 259,206 +0.04(+1.29%)
Jun 29, 2009 3.369 3.419 3.369 3.406 156,948 +0.01(+0.38%)
Jun 26, 2009 3.364 3.393 3.364 3.393 391,388 +0.02(+0.54%)
Jun 25, 2009 3.364 3.385 3.364 3.375 159,736 +0.02(+0.54%)
Jun 24, 2009 3.302 3.380 3.302 3.356 204,488 +0.04(+1.25%)
Jun 23, 2009 3.349 3.388 3.279 3.315 323,507 -0.03(-0.93%)
Jun 22, 2009 3.362 3.362 3.323 3.346 146,480 -0.02(-0.69%)
Jun 19, 2009 3.341 3.375 3.338 3.369 247,583 +0.02(+0.56%)
Jun 18, 2009 3.331 3.362 3.320 3.350 117,748 +0.01(+0.44%)
Jun 17, 2009 3.338 3.367 3.297 3.336 429,058 +0.01(+0.23%)
Jun 16, 2009 3.331 3.364 3.320 3.328 153,677 -0.02(-0.70%)
Jun 15, 2009 3.297 3.351 3.297 3.351 290,930 -0.00(-0.08%)
Jun 12, 2009 3.341 3.362 3.322 3.354 274,867 +0.02(+0.62%)
Jun 11, 2009 3.312 3.351 3.312 3.333 238,347 +0.00(+0.08%)
Jun 10, 2009 3.307 3.341 3.307 3.331 245,946 +0.01(+0.16%)
Jun 09, 2009 3.315 3.341 3.315 3.325 238,969 -0.02(-0.47%)
Jun 08, 2009 3.341 3.354 3.315 3.341 262,318 -0.03(-0.77%)
Jun 05, 2009 3.349 3.367 3.309 3.367 277,616 +0.03(+0.93%)
Jun 04, 2009 3.292 3.341 3.289 3.336 253,047 +0.02(+0.70%)
Jun 03, 2009 3.279 3.340 3.258 3.312 257,441 -0.02(-0.70%)
Jun 02, 2009 3.284 3.354 3.284 3.336 249,112 +0.02(+0.47%)
Jun 01, 2009 3.328 3.341 3.307 3.320 303,429 -0.01(-0.39%)
May 29, 2009 3.287 3.349 3.287 3.333 453,307 +0.02(+0.70%)
May 28, 2009 3.281 3.328 3.281 3.310 370,201 +0.01(+0.31%)
May 27, 2009 3.302 3.338 3.284 3.299 436,402 -0.00(-0.08%)
May 26, 2009 3.255 3.320 3.229 3.302 437,325 +0.03(+0.79%)
May 22, 2009 3.206 3.294 3.206 3.276 334,813 +0.05(+1.44%)
May 21, 2009 3.198 3.232 3.198 3.230 344,570 +0.02(+0.56%)
May 20, 2009 3.185 3.263 3.185 3.211 436,487 +0.02(+0.57%)
May 19, 2009 3.064 3.198 3.064 3.193 436,457 +0.11(+3.44%)
May 18, 2009 3.004 3.095 2.999 3.087 285,111 +0.08(+2.76%)
May 15, 2009 3.028 3.043 3.004 3.004 133,421 -0.02(-0.51%)
May 14, 2009 2.919 3.043 2.919 3.020 306,962 +0.08(+2.73%)
May 13, 2009 3.082 3.090 2.862 2.939 1,324,205 -0.17(-5.34%)
May 12, 2009 3.084 3.131 3.048 3.105 209,160 +0.01(+0.25%)
May 11, 2009 3.046 3.123 3.043 3.097 220,720 -0.02(-0.75%)
May 08, 2009 3.033 3.126 3.030 3.121 208,164 +0.08(+2.55%)
May 07, 2009 3.017 3.072 2.994 3.043 389,631 +0.03(+0.95%)
May 06, 2009 2.965 3.048 2.965 3.015 382,723 +0.05(+1.57%)
May 05, 2009 2.981 3.004 2.958 2.968 154,369 -0.03(-1.12%)
May 04, 2009 3.025 3.028 2.999 3.002 226,925 +0.03(+1.14%)
May 01, 2009 2.965 3.009 2.916 2.968 139,310 -0.02(-0.69%)
Apr 30, 2009 2.991 3.009 2.985 2.989 199,318 +0.01(+0.35%)
Apr 29, 2009 2.950 3.002 2.950 2.978 168,474 +0.03(+0.97%)
Apr 28, 2009 2.880 2.958 2.880 2.950 231,497 +0.03(+0.89%)
Apr 27, 2009 2.919 2.939 2.919 2.924 96,959 -0.03(-1.05%)
Apr 24, 2009 2.921 2.956 2.921 2.955 100,740 +0.01(+0.35%)
Apr 23, 2009 2.919 2.945 2.895 2.945 180,085 +0.05(+1.88%)
Apr 22, 2009 2.862 2.914 2.849 2.890 211,040 -0.02(-0.71%)
Apr 21, 2009 2.851 2.927 2.851 2.911 249,108 +0.05(+1.81%)
Apr 20, 2009 2.888 2.895 2.851 2.859 254,398 -0.05(-1.69%)
Apr 17, 2009 2.911 2.921 2.864 2.908 209,438 +0.03(+1.17%)
Apr 16, 2009 2.838 2.875 2.797 2.875 276,222 +0.03(+1.09%)
Apr 15, 2009 2.841 2.846 2.805 2.844 142,217 +0.02(+0.83%)
Apr 14, 2009 2.784 2.978 2.771 2.820 297,428 +0.02(+0.55%)
Apr 13, 2009 2.802 2.815 2.758 2.805 141,866 -0.01(-0.46%)
Apr 09, 2009 2.763 2.836 2.724 2.818 376,673 +0.06(+2.26%)
Apr 08, 2009 2.657 2.784 2.649 2.756 320,376 +0.09(+3.20%)
Apr 07, 2009 2.657 2.688 2.629 2.670 269,226 -0.03(-0.96%)
Apr 06, 2009 2.696 2.726 2.683 2.696 130,494 -0.05(-1.79%)
Apr 03, 2009 2.691 2.774 2.691 2.745 239,575 -0.01(-0.47%)
Apr 02, 2009 2.704 2.771 2.675 2.758 216,492 +0.02(+0.76%)
Apr 01, 2009 2.572 2.745 2.572 2.737 190,050 +0.02(+0.76%)
Mar 31, 2009 2.644 2.717 2.644 2.717 166,250 +0.06(+2.14%)
Mar 30, 2009 2.655 2.668 2.642 2.660 266,465 -0.08(-2.93%)
Mar 26, 2009 2.743 2.758 2.680 2.740 323,646 -0.01(-0.28%)
Mar 25, 2009 2.748 2.761 2.727 2.748 251,888 +0.01(+0.47%)
Mar 24, 2009 2.724 2.745 2.716 2.735 397,346 -0.02(-0.57%)
Mar 23, 2009 2.745 2.750 2.714 2.750 275,751 +0.09(+3.21%)
Mar 20, 2009 2.621 2.688 2.621 2.665 149,762 -0.06(-2.12%)
Mar 19, 2009 2.649 2.728 2.647 2.723 248,228 +0.06(+2.26%)
Mar 18, 2009 2.554 2.683 2.551 2.662 197,063 +0.08(+3.01%)
Mar 17, 2009 2.590 2.601 2.575 2.585 219,191 -0.01(-0.50%)
Mar 16, 2009 2.556 2.639 2.520 2.598 232,791 +0.08(+3.30%)
Mar 13, 2009 2.484 2.535 2.484 2.515 0 +0.00(+0.08%)
Mar 12, 2009 2.421 2.530 2.377 2.513 1,575,457 +0.09(+3.55%)
Mar 11, 2009 2.409 2.458 2.369 2.427 1,587,265 +0.06(+2.35%)
Mar 10, 2009 2.266 2.383 2.266 2.371 318,287 +0.08(+3.45%)
Mar 09, 2009 2.357 2.357 2.274 2.292 592,536 -0.08(-3.17%)
Mar 06, 2009 2.390 2.390 2.331 2.367 0 -0.00(-0.11%)
Mar 05, 2009 2.383 2.442 2.348 2.370 797,376 -0.09(-3.68%)
Mar 04, 2009 2.339 2.476 2.326 2.460 475,050 +0.07(+2.93%)
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.