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 )

6.430 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.254 6.254 6.205 6.210 26,858 -0.03(-0.43%)
Feb 27, 2018 6.265 6.271 6.232 6.238 56,829 -0.02(-0.26%)
Feb 26, 2018 6.200 6.274 6.200 6.254 45,013 +0.04(+0.70%)
Feb 23, 2018 6.189 6.216 6.176 6.210 47,330 +0.03(+0.53%)
Feb 22, 2018 6.194 6.194 6.172 6.178 68,014 +0.03(+0.44%)
Feb 21, 2018 6.189 6.210 6.140 6.151 34,058 -0.01(-0.18%)
Feb 20, 2018 6.183 6.205 6.118 6.162 65,214 -0.05(-0.87%)
Feb 16, 2018 6.216 6.216 6.216 0 +0.02(+0.26%)
Feb 15, 2018 6.254 6.254 6.145 6.200 45,951 +0.02(+0.35%)
Feb 14, 2018 6.178 6.194 6.132 6.178 71,405 -0.01(-0.09%)
Feb 13, 2018 6.151 6.183 6.145 6.183 29,177 +0.05(+0.80%)
Feb 12, 2018 6.102 6.172 6.102 6.135 31,792 +0.05(+0.89%)
Feb 09, 2018 6.210 6.210 6.069 6.080 79,771 -0.09(-1.41%)
Feb 08, 2018 6.216 6.216 6.167 6.167 19,550 -0.05(-0.79%)
Feb 07, 2018 6.194 6.265 6.194 6.216 22,852 +0.02(+0.35%)
Feb 06, 2018 6.145 6.200 6.138 6.194 76,106 +0.04(+0.62%)
Feb 05, 2018 6.259 6.259 6.132 6.156 93,811 -0.11(-1.82%)
Feb 02, 2018 6.297 6.319 6.248 6.270 38,353 -0.05(-0.86%)
Feb 01, 2018 6.314 6.324 6.292 6.324 65,463 +0.02(+0.30%)
Jan 31, 2018 6.354 6.365 6.278 6.305 85,740 -0.02(-0.26%)
Jan 30, 2018 6.359 6.375 6.251 6.322 123,320 -0.11(-1.68%)
Jan 29, 2018 6.348 6.435 6.305 6.429 197,060 +0.09(+1.36%)
Jan 26, 2018 6.359 6.381 6.343 6.343 97,007 -0.01(-0.17%)
Jan 25, 2018 6.365 6.370 6.333 6.354 19,949 +0.02(+0.26%)
Jan 24, 2018 6.327 6.340 6.316 6.338 96,977 +0.02(+0.34%)
Jan 23, 2018 6.316 6.332 6.316 6.316 36,124 +0.02(+0.26%)
Jan 22, 2018 6.305 6.322 6.295 6.300 41,709 -0.01(-0.09%)
Jan 19, 2018 6.327 6.332 6.268 6.305 51,534 -0.01(-0.17%)
Jan 18, 2018 6.327 6.327 6.274 6.316 58,888 -0.01(-0.21%)
Jan 17, 2018 6.322 6.332 6.308 6.330 35,847 +0.02(+0.30%)
Jan 16, 2018 6.332 6.332 6.311 6.311 36,549 +0.00(+0.00%)
Jan 12, 2018 6.311 6.311 6.311 0 +0.02(+0.26%)
Jan 11, 2018 6.327 6.327 6.281 6.295 76,668 -0.01(-0.09%)
Jan 10, 2018 6.300 6.311 6.300 6.300 73,626 -0.01(-0.17%)
Jan 09, 2018 6.316 6.335 6.289 6.311 198,974 -0.02(-0.26%)
Jan 08, 2018 6.289 6.327 6.289 6.327 109,044 +0.02(+0.26%)
Jan 05, 2018 6.305 6.322 6.300 6.311 69,574 +0.01(+0.17%)
Jan 04, 2018 6.289 6.305 6.268 6.300 67,349 +0.02(+0.34%)
Jan 03, 2018 6.235 6.278 6.230 6.278 56,442 +0.03(+0.53%)
Jan 02, 2018 6.284 6.208 6.246 27,376 +0.00(+0.03%)
Dec 29, 2017 6.243 6.243 6.243 0 +0.04(+0.60%)
Dec 28, 2017 6.152 6.206 6.152 6.206 87,419 +0.05(+0.78%)
Dec 27, 2017 6.152 6.174 6.152 6.158 48,917 +0.00(+0.00%)
Dec 26, 2017 6.099 6.158 6.099 6.158 70,558 +0.03(+0.44%)
Dec 22, 2017 6.093 6.142 6.093 6.131 33,160 +0.02(+0.35%)
Dec 21, 2017 6.147 6.147 6.099 6.110 63,551 -0.01(-0.17%)
Dec 20, 2017 6.126 6.126 6.088 6.120 51,033 +0.02(+0.26%)
Dec 19, 2017 6.099 6.131 6.077 6.104 85,148 +0.01(+0.09%)
Dec 18, 2017 6.061 6.099 6.061 6.099 31,431 +0.04(+0.71%)
Dec 15, 2017 6.072 6.114 6.056 6.056 126,328 -0.01(-0.09%)
Dec 14, 2017 6.104 6.104 6.056 6.061 55,836 -0.03(-0.53%)
Dec 13, 2017 6.061 6.104 6.052 6.093 131,789 +0.04(+0.59%)
Dec 12, 2017 6.088 6.088 6.035 6.058 74,559 +0.00(+0.03%)
Dec 11, 2017 6.040 6.088 6.024 6.056 129,585 +0.01(+0.09%)
Dec 08, 2017 6.061 6.088 6.051 6.051 55,071 -0.03(-0.44%)
Dec 07, 2017 6.093 6.104 6.077 6.077 31,175 -0.04(-0.61%)
Dec 06, 2017 6.088 6.120 6.088 6.115 22,530 +0.01(+0.18%)
Dec 05, 2017 6.067 6.104 6.067 6.104 73,644 +0.04(+0.71%)
Dec 04, 2017 6.120 6.002 6.061 211,770 +0.02(+0.36%)
Dec 01, 2017 6.008 6.040 5.986 6.040 71,954 +0.05(+0.76%)
Nov 30, 2017 5.989 6.003 5.962 5.994 88,033 +0.01(+0.18%)
Nov 29, 2017 6.048 6.048 5.984 5.984 54,597 -0.04(-0.71%)
Nov 28, 2017 6.058 6.058 5.994 6.026 51,290 -0.03(-0.44%)
Nov 27, 2017 6.032 6.053 5.986 6.053 83,333 +0.04(+0.71%)
Nov 24, 2017 5.994 6.037 5.994 6.010 18,368 +0.01(+0.18%)
Nov 22, 2017 5.962 6.000 5.957 6.000 64,024 +0.05(+0.89%)
Nov 21, 2017 5.952 5.978 5.931 5.947 87,388 -0.01(-0.09%)
Nov 20, 2017 5.968 5.973 5.909 5.952 61,992 +0.01(+0.09%)
Nov 17, 2017 5.915 5.957 5.915 5.947 50,724 +0.03(+0.54%)
Nov 16, 2017 5.872 5.941 5.872 5.915 60,501 +0.06(+1.00%)
Nov 15, 2017 5.920 5.925 5.840 5.856 160,640 -0.05(-0.90%)
Nov 14, 2017 5.947 5.958 5.904 5.909 62,826 -0.05(-0.89%)
Nov 13, 2017 5.947 5.984 5.947 5.962 134,272 +0.00(+0.00%)
Nov 10, 2017 5.984 5.984 5.952 5.962 125,061 -0.01(-0.09%)
Nov 09, 2017 6.005 6.005 5.957 5.968 127,733 -0.04(-0.62%)
Nov 08, 2017 6.042 6.042 5.989 6.005 92,466 -0.04(-0.62%)
Nov 07, 2017 6.053 6.053 6.024 6.042 45,919 -0.01(-0.09%)
Nov 06, 2017 6.090 6.090 6.026 6.048 34,730 -0.03(-0.44%)
Nov 03, 2017 6.090 6.095 6.069 6.074 22,687 -0.03(-0.44%)
Nov 02, 2017 6.127 6.127 6.085 6.101 61,873 -0.02(-0.26%)
Nov 01, 2017 6.170 6.170 6.111 6.117 44,663 -0.00(-0.04%)
Oct 31, 2017 6.067 6.131 6.067 6.119 247,501 +0.05(+0.87%)
Oct 30, 2017 6.035 6.067 6.035 6.067 103,840 +0.04(+0.61%)
Oct 27, 2017 6.035 6.061 6.024 6.030 141,899 -0.01(-0.17%)
Oct 26, 2017 6.088 6.098 6.040 6.040 156,224 -0.04(-0.61%)
Oct 25, 2017 6.130 6.135 6.077 6.077 112,280 -0.06(-0.95%)
Oct 24, 2017 6.183 6.183 6.135 6.135 95,512 -0.03(-0.43%)
Oct 23, 2017 6.172 6.183 6.160 6.162 100,392 -0.02(-0.26%)
Oct 20, 2017 6.188 6.193 6.154 6.178 120,362 -0.01(-0.09%)
Oct 19, 2017 6.183 6.214 6.178 6.183 43,979 +0.00(+0.00%)
Oct 18, 2017 6.215 6.215 6.172 6.183 92,969 -0.03(-0.51%)
Oct 17, 2017 6.199 6.220 6.167 6.215 95,332 +0.00(+0.00%)
Oct 16, 2017 6.183 6.215 6.183 6.215 134,594 +0.01(+0.09%)
Oct 13, 2017 6.188 6.209 6.188 6.209 61,646 +0.03(+0.43%)
Oct 12, 2017 6.135 6.188 6.135 6.183 131,143 +0.03(+0.43%)
Oct 11, 2017 6.156 6.158 6.146 6.156 180,891 +0.00(+0.00%)
Oct 10, 2017 6.172 6.172 6.141 6.156 168,265 -0.02(-0.26%)
Oct 09, 2017 6.162 6.172 6.141 6.172 118,439 -0.01(-0.17%)
Oct 06, 2017 6.188 6.193 6.167 6.183 46,084 -0.01(-0.09%)
Oct 05, 2017 6.183 6.199 6.183 6.189 35,349 -0.02(-0.25%)
Oct 04, 2017 6.188 6.204 6.156 6.204 75,273 +0.01(+0.17%)
Oct 03, 2017 6.199 6.236 6.188 6.193 63,520 -0.02(-0.26%)
Oct 02, 2017 6.209 6.209 6.182 6.209 46,716 +0.02(+0.30%)
Sep 29, 2017 6.154 6.206 6.154 6.191 98,209 +0.04(+0.68%)
Sep 28, 2017 6.175 6.180 6.146 6.149 171,243 -0.03(-0.43%)
Sep 27, 2017 6.185 6.185 6.159 6.175 129,379 -0.02(-0.34%)
Sep 26, 2017 6.201 6.217 6.196 6.196 83,735 -0.01(-0.08%)
Sep 25, 2017 6.201 6.227 6.201 6.201 124,300 -0.02(-0.25%)
Sep 22, 2017 6.217 6.254 6.212 6.217 52,064 -0.03(-0.50%)
Sep 21, 2017 6.264 6.264 6.206 6.248 73,618 +0.02(+0.34%)
Sep 20, 2017 6.218 6.238 6.212 6.227 139,612 +0.01(+0.15%)
Sep 19, 2017 6.227 6.241 6.201 6.218 14,171 -0.01(-0.23%)
Sep 18, 2017 6.259 6.264 6.233 6.233 25,862 -0.04(-0.59%)
Sep 15, 2017 6.280 6.280 6.259 6.269 45,870 +0.02(+0.25%)
Sep 14, 2017 6.254 6.254 6.243 6.254 31,023 -0.01(-0.17%)
Sep 13, 2017 6.264 6.269 6.248 6.264 47,097 +0.01(+0.08%)
Sep 12, 2017 6.275 6.275 6.254 6.259 24,352 -0.03(-0.42%)
Sep 11, 2017 6.243 6.285 6.238 6.285 67,560 +0.03(+0.42%)
Sep 08, 2017 6.206 6.259 6.206 6.259 35,958 +0.03(+0.51%)
Sep 07, 2017 6.217 6.248 6.217 6.227 34,329 +0.01(+0.17%)
Sep 06, 2017 6.206 6.222 6.206 6.217 30,751 +0.01(+0.21%)
Sep 05, 2017 6.196 6.212 6.176 6.204 28,279 +0.01(+0.21%)
Sep 01, 2017 6.191 6.196 6.164 6.191 28,519 +0.02(+0.38%)
Aug 31, 2017 6.167 6.178 6.167 6.167 54,715 -0.01(-0.17%)
Aug 30, 2017 6.151 6.183 6.151 6.178 27,049 +0.02(+0.25%)
Aug 29, 2017 6.162 6.182 6.150 6.162 35,079 +0.00(+0.00%)
Aug 28, 2017 6.162 6.183 6.146 6.162 62,725 +0.01(+0.08%)
Aug 25, 2017 6.146 6.162 6.141 6.157 38,445 +0.02(+0.25%)
Aug 24, 2017 6.125 6.157 6.125 6.141 16,651 +0.01(+0.17%)
Aug 23, 2017 6.125 6.151 6.111 6.131 33,634 -0.02(-0.25%)
Aug 22, 2017 6.115 6.146 6.107 6.146 56,942 +0.01(+0.17%)
Aug 21, 2017 6.115 6.136 6.099 6.136 64,741 +0.04(+0.60%)
Aug 18, 2017 6.089 6.104 6.063 6.099 81,295 +0.00(+0.00%)
Aug 17, 2017 6.094 6.110 6.078 6.099 41,368 +0.01(+0.17%)
Aug 16, 2017 6.063 6.104 6.058 6.089 56,691 +0.03(+0.52%)
Aug 15, 2017 6.073 6.099 6.058 6.058 168,398 -0.02(-0.26%)
Aug 14, 2017 6.120 6.136 6.073 6.073 33,130 -0.04(-0.60%)
Aug 11, 2017 5.932 6.115 5.922 6.110 229,735 +0.09(+1.56%)
Aug 10, 2017 6.063 6.073 6.010 6.016 157,659 -0.06(-0.94%)
Aug 09, 2017 6.115 6.115 6.063 6.073 81,661 -0.03(-0.51%)
Aug 08, 2017 6.136 6.157 6.104 6.104 101,333 -0.04(-0.68%)
Aug 07, 2017 6.120 6.146 6.110 6.146 103,798 +0.04(+0.60%)
Aug 04, 2017 6.110 6.120 6.063 6.110 163,246 -0.01(-0.17%)
Aug 03, 2017 6.115 6.120 6.100 6.120 40,434 +0.02(+0.26%)
Aug 02, 2017 6.099 6.131 6.099 6.104 56,024 +0.01(+0.17%)
Aug 01, 2017 6.094 6.135 6.094 6.094 53,272 -0.00(-0.04%)
Jul 31, 2017 6.091 6.102 6.086 6.097 99,642 +0.01(+0.17%)
Jul 28, 2017 6.086 6.097 6.081 6.086 67,764 +0.01(+0.09%)
Jul 27, 2017 6.112 6.112 6.076 6.081 26,609 -0.01(-0.09%)
Jul 26, 2017 6.097 6.097 6.081 6.086 57,557 -0.02(-0.25%)
Jul 25, 2017 6.091 6.107 6.081 6.102 79,689 +0.01(+0.16%)
Jul 24, 2017 6.086 6.112 6.086 6.092 13,637 +0.01(+0.09%)
Jul 21, 2017 6.102 6.102 6.086 6.086 69,747 -0.01(-0.09%)
Jul 20, 2017 6.102 6.112 6.081 6.091 73,925 +0.00(+0.00%)
Jul 19, 2017 6.076 6.109 6.076 6.091 151,925 +0.03(+0.43%)
Jul 18, 2017 6.066 6.081 6.050 6.066 158,752 +0.01(+0.09%)
Jul 17, 2017 6.055 6.063 6.019 6.060 138,157 +0.02(+0.34%)
Jul 14, 2017 6.014 6.040 6.014 6.040 61,227 +0.03(+0.52%)
Jul 13, 2017 5.988 6.019 5.988 6.009 107,404 +0.03(+0.45%)
Jul 12, 2017 5.967 5.993 5.952 5.982 178,168 +0.04(+0.69%)
Jul 11, 2017 5.962 5.989 5.936 5.941 244,022 -0.01(-0.09%)
Jul 10, 2017 5.941 5.962 5.936 5.946 264,372 +0.01(+0.17%)
Jul 07, 2017 5.936 5.946 5.920 5.936 97,373 +0.00(+0.00%)
Jul 06, 2017 5.967 5.971 5.936 5.936 102,983 -0.04(-0.69%)
Jul 05, 2017 5.998 6.005 5.946 5.977 74,847 -0.03(-0.52%)
Jul 03, 2017 6.024 6.029 5.983 6.009 140,088 +0.01(+0.13%)
Jun 30, 2017 6.027 6.042 5.975 6.001 146,660 -0.02(-0.34%)
Jun 29, 2017 6.063 6.063 5.990 6.021 127,931 -0.06(-1.02%)
Jun 28, 2017 6.088 6.093 6.047 6.083 163,127 +0.00(+0.00%)
Jun 27, 2017 6.088 6.093 6.068 6.083 47,986 -0.01(-0.08%)
Jun 26, 2017 6.073 6.119 6.073 6.088 157,552 +0.01(+0.17%)
Jun 23, 2017 6.207 6.213 6.070 6.078 236,459 -0.14(-2.24%)
Jun 22, 2017 6.238 6.248 6.181 6.217 144,329 -0.01(-0.17%)
Jun 21, 2017 6.233 6.243 6.227 6.227 80,815 -0.01(-0.17%)
Jun 20, 2017 6.243 6.258 6.227 6.238 94,692 -0.01(-0.08%)
Jun 19, 2017 6.248 6.258 6.238 6.243 183,221 +0.01(+0.17%)
Jun 16, 2017 6.233 6.243 6.227 6.233 47,124 +0.00(+0.00%)
Jun 15, 2017 6.227 6.243 6.227 6.233 179,010 +0.00(+0.00%)
Jun 14, 2017 6.217 6.233 6.217 6.233 88,006 +0.02(+0.25%)
Jun 13, 2017 6.217 6.227 6.217 6.217 52,435 +0.00(+0.00%)
Jun 12, 2017 6.212 6.227 6.212 6.217 90,126 +0.01(+0.08%)
Jun 09, 2017 6.222 6.222 6.212 6.212 47,611 +0.00(+0.00%)
Jun 08, 2017 6.207 6.212 6.202 6.212 90,701 +0.00(+0.00%)
Jun 07, 2017 6.227 6.227 6.207 6.212 98,731 -0.01(-0.08%)
Jun 06, 2017 6.202 6.222 6.202 6.217 136,858 +0.02(+0.33%)
Jun 05, 2017 6.186 6.196 6.181 6.196 117,953 +0.01(+0.08%)
Jun 02, 2017 6.207 6.207 6.181 6.191 66,874 +0.01(+0.17%)
Jun 01, 2017 6.166 6.196 6.155 6.181 89,771 +0.02(+0.38%)
May 31, 2017 6.168 6.168 6.158 6.158 64,294 -0.01(-0.08%)
May 30, 2017 6.168 6.178 6.158 6.163 34,428 -0.01(-0.08%)
May 26, 2017 6.173 6.173 6.158 6.168 62,165 +0.01(+0.17%)
May 25, 2017 6.204 6.204 6.145 6.158 88,232 +0.01(+0.17%)
May 24, 2017 6.127 6.153 6.127 6.148 109,395 +0.01(+0.08%)
May 23, 2017 6.127 6.143 6.117 6.143 118,710 +0.03(+0.42%)
May 22, 2017 6.112 6.117 6.107 6.117 37,032 +0.02(+0.34%)
May 19, 2017 6.091 6.107 6.061 6.096 102,216 -0.02(-0.25%)
May 18, 2017 6.066 6.127 6.040 6.112 166,091 -0.01(-0.08%)
May 17, 2017 6.091 6.117 6.091 6.117 49,842 +0.02(+0.25%)
May 16, 2017 6.091 6.107 6.091 6.102 81,764 +0.02(+0.25%)
May 15, 2017 6.076 6.089 6.076 6.086 83,184 +0.02(+0.34%)
May 12, 2017 6.061 6.076 6.055 6.066 87,691 +0.02(+0.34%)
May 11, 2017 6.025 6.045 6.025 6.045 64,642 +0.03(+0.43%)
May 10, 2017 6.025 6.035 6.015 6.020 114,320 +0.00(+0.00%)
May 09, 2017 6.025 6.035 6.020 6.020 22,741 -0.01(-0.17%)
May 08, 2017 6.009 6.035 6.009 6.030 126,685 +0.02(+0.34%)
May 05, 2017 5.994 6.020 5.994 6.009 36,829 +0.01(+0.09%)
May 04, 2017 6.035 6.045 6.004 6.004 132,725 -0.03(-0.42%)
May 03, 2017 6.025 6.045 6.025 6.030 71,613 +0.00(+0.00%)
May 02, 2017 6.020 6.035 6.018 6.030 111,648 +0.01(+0.17%)
May 01, 2017 6.004 6.020 5.994 6.020 71,999 +0.03(+0.47%)
Apr 28, 2017 5.997 6.002 5.992 5.992 31,070 +0.00(+0.00%)
Apr 27, 2017 6.017 6.017 5.986 5.992 37,147 -0.03(-0.42%)
Apr 26, 2017 6.017 6.022 6.000 6.017 106,937 -0.01(-0.08%)
Apr 25, 2017 5.992 6.028 5.992 6.022 126,905 +0.04(+0.59%)
Apr 24, 2017 5.981 6.002 5.966 5.986 63,495 +0.02(+0.34%)
Apr 21, 2017 5.946 5.966 5.946 5.966 101,103 +0.02(+0.26%)
Apr 20, 2017 5.951 5.956 5.936 5.951 40,726 +0.01(+0.09%)
Apr 19, 2017 5.946 5.956 5.939 5.946 31,571 +0.01(+0.09%)
Apr 18, 2017 5.900 5.946 5.900 5.941 79,735 +0.04(+0.69%)
Apr 17, 2017 5.936 5.941 5.900 5.900 93,622 +0.00(+0.00%)
Apr 13, 2017 5.885 5.916 5.885 5.900 90,233 +0.01(+0.09%)
Apr 12, 2017 5.895 5.914 5.895 5.895 93,186 -0.01(-0.17%)
Apr 11, 2017 5.880 5.925 5.854 5.905 202,757 +0.00(+0.00%)
Apr 10, 2017 5.910 5.920 5.905 5.905 180,413 -0.01(-0.17%)
Apr 07, 2017 5.895 5.915 5.895 5.915 77,370 +0.02(+0.26%)
Apr 06, 2017 5.880 5.902 5.880 5.900 199,623 +0.01(+0.09%)
Apr 05, 2017 5.875 5.905 5.875 5.895 61,738 +0.02(+0.26%)
Apr 04, 2017 5.869 5.890 5.854 5.880 219,198 -0.02(-0.26%)
Apr 03, 2017 5.885 5.903 5.879 5.895 129,500 +0.02(+0.39%)
Mar 31, 2017 5.867 5.887 5.847 5.872 113,160 +0.02(+0.26%)
Mar 30, 2017 5.857 5.877 5.857 5.857 100,682 -0.02(-0.26%)
Mar 29, 2017 5.847 5.877 5.847 5.872 103,181 +0.02(+0.26%)
Mar 28, 2017 5.847 5.882 5.838 5.857 95,885 +0.00(+0.00%)
Mar 27, 2017 5.826 5.872 5.826 5.857 99,320 +0.01(+0.17%)
Mar 24, 2017 5.837 5.862 5.837 5.847 103,363 +0.02(+0.26%)
Mar 23, 2017 5.791 5.847 5.791 5.832 31,195 +0.04(+0.61%)
Mar 22, 2017 5.756 5.806 5.756 5.796 30,506 +0.04(+0.70%)
Mar 21, 2017 5.816 5.841 5.756 5.756 111,128 -0.06(-0.96%)
Mar 20, 2017 5.776 5.822 5.776 5.811 44,206 +0.02(+0.26%)
Mar 17, 2017 5.786 5.801 5.781 5.796 52,709 +0.03(+0.44%)
Mar 16, 2017 5.766 5.792 5.766 5.771 45,704 -0.01(-0.17%)
Mar 15, 2017 5.751 5.781 5.685 5.781 62,610 +0.05(+0.79%)
Mar 14, 2017 5.730 5.746 5.730 5.736 27,997 +0.01(+0.18%)
Mar 13, 2017 5.736 5.761 5.725 5.725 86,216 +0.01(+0.09%)
Mar 10, 2017 5.715 5.736 5.700 5.720 43,842 +0.02(+0.27%)
Mar 09, 2017 5.756 5.756 5.698 5.705 192,585 -0.07(-1.14%)
Mar 08, 2017 5.776 5.786 5.767 5.771 91,499 -0.01(-0.18%)
Mar 07, 2017 5.781 5.796 5.781 5.781 54,751 -0.01(-0.09%)
Mar 06, 2017 5.776 5.786 5.751 5.786 37,596 +0.02(+0.26%)
Mar 03, 2017 5.791 5.791 5.771 5.771 36,122 -0.02(-0.26%)
Mar 02, 2017 5.832 5.832 5.786 5.786 92,085 -0.04(-0.69%)
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.