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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 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, 2009 3.019 3.037 3.013 3.017 197,475 +0.01(+0.35%)
Apr 29, 2009 2.977 3.030 2.977 3.006 166,916 +0.03(+0.97%)
Apr 28, 2009 2.907 2.985 2.907 2.977 229,357 +0.03(+0.89%)
Apr 27, 2009 2.946 2.967 2.946 2.951 96,063 -0.03(-1.05%)
Apr 24, 2009 2.949 2.983 2.949 2.983 99,808 +0.01(+0.35%)
Apr 23, 2009 2.946 2.972 2.922 2.972 178,420 +0.05(+1.88%)
Apr 22, 2009 2.888 2.941 2.875 2.917 209,089 -0.02(-0.71%)
Apr 21, 2009 2.878 2.954 2.878 2.938 246,805 +0.05(+1.81%)
Apr 20, 2009 2.915 2.922 2.878 2.886 252,046 -0.05(-1.69%)
Apr 17, 2009 2.938 2.949 2.891 2.936 207,502 +0.03(+1.17%)
Apr 16, 2009 2.865 2.902 2.823 2.902 273,668 +0.03(+1.09%)
Apr 15, 2009 2.868 2.873 2.831 2.870 140,902 +0.02(+0.83%)
Apr 14, 2009 2.810 3.006 2.797 2.847 294,678 +0.02(+0.55%)
Apr 13, 2009 2.828 2.841 2.784 2.831 140,554 -0.01(-0.46%)
Apr 09, 2009 2.789 2.862 2.750 2.844 373,190 +0.06(+2.26%)
Apr 08, 2009 2.682 2.810 2.674 2.781 317,414 +0.09(+3.20%)
Apr 07, 2009 2.682 2.713 2.653 2.695 266,737 -0.03(-0.96%)
Apr 06, 2009 2.721 2.752 2.708 2.721 129,288 -0.05(-1.79%)
Apr 03, 2009 2.716 2.800 2.716 2.771 237,360 -0.01(-0.47%)
Apr 02, 2009 2.729 2.797 2.700 2.784 214,491 +0.02(+0.76%)
Apr 01, 2009 2.596 2.771 2.596 2.763 188,293 +0.02(+0.76%)
Mar 31, 2009 2.669 2.742 2.669 2.742 164,713 +0.06(+2.14%)
Mar 30, 2009 2.679 2.692 2.666 2.685 264,001 -0.08(-2.93%)
Mar 26, 2009 2.768 2.784 2.705 2.766 320,654 -0.01(-0.28%)
Mar 25, 2009 2.773 2.787 2.753 2.773 249,560 +0.01(+0.47%)
Mar 24, 2009 2.750 2.771 2.742 2.760 393,672 -0.02(-0.57%)
Mar 23, 2009 2.770 2.776 2.739 2.776 273,202 +0.09(+3.21%)
Mar 20, 2009 2.645 2.713 2.645 2.690 148,378 -0.06(-2.12%)
Mar 19, 2009 2.674 2.753 2.672 2.748 245,933 +0.06(+2.26%)
Mar 18, 2009 2.577 2.708 2.575 2.687 195,241 +0.08(+3.01%)
Mar 17, 2009 2.614 2.625 2.599 2.609 217,165 -0.01(-0.50%)
Mar 16, 2009 2.580 2.664 2.543 2.622 230,639 +0.08(+3.30%)
Mar 13, 2009 2.507 2.559 2.507 2.538 0 +0.00(+0.08%)
Mar 12, 2009 2.444 2.554 2.400 2.536 1,560,892 +0.09(+3.55%)
Mar 11, 2009 2.431 2.481 2.391 2.449 1,572,591 +0.06(+2.35%)
Mar 10, 2009 2.287 2.405 2.287 2.393 315,344 +0.08(+3.45%)
Mar 09, 2009 2.379 2.379 2.295 2.313 587,058 -0.08(-3.17%)
Mar 06, 2009 2.413 2.413 2.353 2.389 0 -0.00(-0.11%)
Mar 05, 2009 2.405 2.465 2.370 2.392 790,004 -0.09(-3.68%)
Mar 04, 2009 2.360 2.499 2.347 2.483 470,658 +0.07(+2.93%)
Mar 02, 2009 2.619 2.619 2.400 2.413 276,890 -0.24(-9.15%)
Feb 27, 2009 2.632 2.700 2.575 2.656 0 +0.01(+0.20%)
Feb 26, 2009 2.679 2.716 2.651 2.651 135,581 -0.01(-0.49%)
Feb 25, 2009 2.685 2.687 2.653 2.664 120,084 -0.02(-0.59%)
Feb 24, 2009 2.562 2.724 2.562 2.679 335,447 +0.13(+5.13%)
Feb 23, 2009 2.666 2.685 2.536 2.549 418,125 -0.04(-1.61%)
Feb 20, 2009 2.679 2.679 2.567 2.590 474,526 -0.10(-3.60%)
Feb 19, 2009 2.745 2.760 2.682 2.687 303,753 +0.01(+0.39%)
Feb 18, 2009 2.760 2.760 2.674 2.677 328,439 -0.07(-2.48%)
Feb 17, 2009 2.802 2.810 2.745 2.745 318,699 -0.07(-2.54%)
Feb 13, 2009 2.758 2.839 2.758 2.816 97,471 +0.03(+1.16%)
Feb 12, 2009 2.849 2.852 2.783 2.784 319,701 -0.04(-1.57%)
Feb 11, 2009 2.904 2.904 2.784 2.828 296,113 +0.01(+0.28%)
Feb 10, 2009 2.815 2.824 2.805 2.821 336,431 -0.01(-0.46%)
Feb 09, 2009 2.805 2.862 2.797 2.834 171,159 +0.00(+0.00%)
Feb 06, 2009 2.763 2.841 2.763 2.834 210,114 +0.06(+2.07%)
Feb 05, 2009 2.771 2.797 2.742 2.776 344,296 -0.05(-1.76%)
Feb 04, 2009 2.805 2.848 2.797 2.826 172,544 -0.03(-1.19%)
Feb 03, 2009 2.826 2.860 2.758 2.860 266,147 +0.03(+1.20%)
Feb 02, 2009 2.823 2.849 2.745 2.826 188,534 -0.04(-1.55%)
Jan 30, 2009 2.868 2.894 2.852 2.870 0 -0.02(-0.72%)
Jan 29, 2009 2.902 2.902 2.849 2.891 235,860 -0.03(-0.98%)
Jan 28, 2009 2.875 2.946 2.875 2.920 218,416 +0.05(+1.82%)
Jan 27, 2009 2.841 2.886 2.839 2.868 315,880 +0.04(+1.48%)
Jan 26, 2009 2.821 2.962 2.810 2.826 273,447 +0.01(+0.19%)
Jan 23, 2009 2.700 2.854 2.700 2.821 211,067 +0.07(+2.66%)
Jan 22, 2009 2.758 2.771 2.711 2.747 223,033 +0.01(+0.29%)
Jan 21, 2009 2.745 2.787 2.687 2.739 368,848 +0.04(+1.35%)
Jan 20, 2009 2.771 2.807 2.703 2.703 228,068 -0.04(-1.58%)
Jan 16, 2009 2.692 2.794 2.692 2.746 261,706 +0.05(+2.00%)
Jan 15, 2009 2.658 2.739 2.653 2.692 135,914 -0.03(-0.96%)
Jan 14, 2009 2.797 2.797 2.708 2.719 151,323 -0.10(-3.52%)
Jan 13, 2009 2.700 2.831 2.698 2.818 188,634 +0.05(+1.89%)
Jan 12, 2009 2.719 2.836 2.705 2.766 144,724 +0.01(+0.28%)
Jan 09, 2009 2.719 2.815 2.719 2.758 217,253 -0.03(-1.03%)
Jan 08, 2009 2.716 2.826 2.698 2.787 137,234 -0.01(-0.37%)
Jan 07, 2009 2.758 2.862 2.758 2.797 203,622 -0.05(-1.83%)
Jan 06, 2009 2.781 2.849 2.779 2.849 373,362 +0.04(+1.40%)
Jan 05, 2009 2.747 2.815 2.721 2.810 246,671 +0.05(+1.70%)
Jan 02, 2009 2.585 2.779 2.585 2.763 0 +0.04(+1.63%)
Jan 01, 2009 2.713 2.729 2.648 2.719 0 +0.00(+0.00%)
Dec 31, 2008 2.713 2.729 2.648 2.719 221,951 +0.06(+2.16%)
Dec 30, 2008 2.640 2.708 2.640 2.661 228,860 -0.01(-0.29%)
Dec 29, 2008 2.669 2.700 2.627 2.669 296,679 -0.03(-1.16%)
Dec 26, 2008 2.672 2.719 2.669 2.700 183,886 -0.01(-0.19%)
Dec 24, 2008 2.567 2.726 2.567 2.705 220,681 +0.12(+4.76%)
Dec 23, 2008 2.559 2.596 2.528 2.583 207,065 +0.05(+1.96%)
Dec 22, 2008 2.530 2.559 2.520 2.533 247,027 -0.00(-0.10%)
Dec 19, 2008 2.402 2.638 2.402 2.536 383,045 +0.11(+4.53%)
Dec 18, 2008 2.381 2.481 2.381 2.426 270,692 +0.03(+1.42%)
Dec 17, 2008 2.269 2.418 2.269 2.392 522,253 +0.13(+5.66%)
Dec 16, 2008 2.209 2.277 2.193 2.264 162,494 +0.06(+2.85%)
Dec 15, 2008 2.214 2.219 2.196 2.201 191,955 +0.02(+1.02%)
Dec 12, 2008 2.162 2.243 2.117 2.179 322,024 +0.00(+0.06%)
Dec 11, 2008 2.172 2.225 2.170 2.177 334,162 -0.01(-0.60%)
Dec 10, 2008 2.175 2.192 2.170 2.191 219,812 +0.03(+1.21%)
Dec 09, 2008 2.170 2.211 2.162 2.164 378,787 -0.06(-2.59%)
Dec 08, 2008 2.146 2.238 2.141 2.222 306,373 +0.10(+4.55%)
Dec 05, 2008 2.120 2.133 2.112 2.125 348,458 -0.03(-1.33%)
Dec 04, 2008 2.157 2.196 2.150 2.154 155,256 -0.05(-2.25%)
Dec 03, 2008 2.209 2.245 2.125 2.204 129,682 -0.03(-1.29%)
Dec 02, 2008 2.120 2.239 2.115 2.232 185,520 +0.01(+0.35%)
Dec 01, 2008 2.316 2.316 2.206 2.225 124,326 -0.18(-7.50%)
Nov 28, 2008 2.282 2.405 2.282 2.405 82,073 +0.07(+3.14%)
Nov 26, 2008 2.266 2.368 2.261 2.332 139,915 +0.10(+4.57%)
Nov 25, 2008 2.175 2.274 2.162 2.230 359,675 +0.07(+3.27%)
Nov 24, 2008 2.123 2.214 2.065 2.159 319,923 +0.09(+4.16%)
Nov 21, 2008 2.091 2.117 1.994 2.073 219,453 +0.00(+0.13%)
Nov 20, 2008 2.104 2.146 2.062 2.070 375,203 -0.09(-4.00%)
Nov 19, 2008 2.248 2.282 2.157 2.157 183,948 -0.15(-6.36%)
Nov 18, 2008 2.329 2.360 2.264 2.303 186,017 -0.07(-2.87%)
Nov 17, 2008 2.407 2.407 2.285 2.371 199,131 -0.03(-1.09%)
Nov 14, 2008 2.379 2.431 2.366 2.397 186,036 -0.07(-2.65%)
Nov 13, 2008 2.470 2.559 2.319 2.462 243,546 -0.01(-0.32%)
Nov 12, 2008 2.452 2.489 2.444 2.470 167,655 -0.07(-2.88%)
Nov 11, 2008 2.533 2.619 2.512 2.543 158,760 -0.06(-2.31%)
Nov 10, 2008 2.645 2.677 2.604 2.604 87,314 -0.03(-1.29%)
Nov 07, 2008 2.564 2.687 2.564 2.638 153,102 +0.01(+0.40%)
Nov 06, 2008 2.669 2.695 2.627 2.627 154,870 -0.08(-2.90%)
Nov 05, 2008 2.627 2.742 2.627 2.705 308,565 +0.03(+0.98%)
Nov 04, 2008 2.614 2.682 2.614 2.679 110,068 +0.05(+1.99%)
Nov 03, 2008 2.549 2.635 2.549 2.627 101,266 +0.03(+1.01%)
Oct 31, 2008 2.575 2.617 2.554 2.601 221,515 +0.01(+0.20%)
Oct 30, 2008 2.572 2.624 2.572 2.596 175,681 -0.00(-0.10%)
Oct 29, 2008 2.575 2.598 2.530 2.598 177,356 +0.02(+0.71%)
Oct 28, 2008 2.465 2.580 2.465 2.580 177,322 +0.12(+5.00%)
Oct 27, 2008 2.418 2.483 2.353 2.457 111,392 +0.02(+0.75%)
Oct 24, 2008 2.379 2.473 2.298 2.439 140,918 -0.15(-5.79%)
Oct 23, 2008 2.604 2.745 2.572 2.589 220,925 +0.03(+1.26%)
Oct 22, 2008 2.666 2.687 2.556 2.556 205,252 -0.19(-7.03%)
Oct 21, 2008 2.792 2.894 2.690 2.750 240,172 -0.13(-4.62%)
Oct 20, 2008 2.758 2.883 2.751 2.883 169,082 +0.15(+5.45%)
Oct 17, 2008 2.525 2.753 2.525 2.734 219,904 +0.11(+4.18%)
Oct 16, 2008 2.562 2.632 2.546 2.624 171,381 +0.03(+1.11%)
Oct 15, 2008 2.564 2.674 2.530 2.596 177,593 -0.25(-8.82%)
Oct 14, 2008 2.700 2.946 2.635 2.847 356,327 +0.21(+8.14%)
Oct 13, 2008 2.258 2.698 2.222 2.632 455,616 +0.49(+22.66%)
Oct 10, 2008 2.272 2.272 1.712 2.146 676,393 -0.19(-7.96%)
Oct 09, 2008 2.355 2.533 2.324 2.332 586,025 -0.21(-8.32%)
Oct 08, 2008 2.682 2.685 2.363 2.543 525,448 -0.19(-6.98%)
Oct 07, 2008 2.896 2.896 2.734 2.734 320,926 -0.15(-5.08%)
Oct 06, 2008 3.103 3.103 2.800 2.881 628,726 -0.28(-8.85%)
Oct 03, 2008 3.103 3.186 3.085 3.160 260,685 +0.05(+1.60%)
Oct 02, 2008 3.058 3.134 3.058 3.111 263,163 -0.04(-1.24%)
Oct 01, 2008 3.051 3.150 3.006 3.150 155,531 +0.04(+1.35%)
Sep 30, 2008 3.061 3.111 3.058 3.108 154,108 +0.06(+1.97%)
Sep 29, 2008 3.218 3.218 3.032 3.048 522,861 -0.22(-6.79%)
Sep 26, 2008 3.223 3.296 0.2614 3.270 0 -0.15(-4.43%)
Sep 25, 2008 3.406 3.435 3.330 3.422 278,144 +0.03(+0.85%)
Sep 24, 2008 3.354 3.403 3.351 3.393 66,067 -0.01(-0.29%)
Sep 23, 2008 3.409 3.411 3.351 3.403 158,565 -0.00(-0.00%)
Sep 22, 2008 3.461 3.464 3.320 3.403 163,378 -0.05(-1.45%)
Sep 19, 2008 3.234 3.487 3.234 3.453 0 +0.32(+10.08%)
Sep 18, 2008 3.003 3.137 2.938 3.137 428,217 -0.02(-0.50%)
Sep 17, 2008 3.372 3.385 3.152 3.152 567,858 -0.23(-6.87%)
Sep 16, 2008 3.372 3.414 3.299 3.385 488,290 -0.09(-2.48%)
Sep 15, 2008 3.607 3.610 3.445 3.471 391,331 -0.15(-4.25%)
Sep 12, 2008 3.633 3.634 3.586 3.626 161,117 -0.01(-0.29%)
Sep 11, 2008 3.652 3.691 3.628 3.636 153,550 -0.05(-1.42%)
Sep 10, 2008 3.728 3.728 3.657 3.688 222,811 -0.03(-0.91%)
Sep 09, 2008 3.790 3.793 3.722 3.722 145,860 -0.08(-2.13%)
Sep 08, 2008 3.803 3.819 3.793 3.803 111,553 +0.00(+0.00%)
Sep 05, 2008 3.801 3.850 3.790 3.803 0 -0.05(-1.29%)
Sep 04, 2008 3.869 3.877 3.827 3.853 106,886 -0.03(-0.87%)
Sep 03, 2008 3.884 3.895 3.877 3.887 45,122 -0.02(-0.47%)
Sep 02, 2008 3.903 3.916 3.871 3.905 113,645 -0.02(-0.47%)
Aug 29, 2008 3.887 3.934 3.887 3.924 95,642 +0.01(+0.20%)
Aug 28, 2008 3.882 3.916 3.882 3.916 73,546 +0.05(+1.22%)
Aug 27, 2008 3.861 3.882 3.860 3.869 78,550 -0.00(-0.07%)
Aug 26, 2008 3.877 3.903 3.858 3.871 127,823 -0.01(-0.34%)
Aug 25, 2008 3.882 3.905 3.874 3.884 82,498 -0.02(-0.47%)
Aug 22, 2008 3.905 3.924 3.882 3.903 101,874 +0.00(+0.07%)
Aug 21, 2008 3.900 3.931 3.900 3.900 109,192 -0.02(-0.39%)
Aug 20, 2008 3.916 3.945 3.900 3.915 159,246 -0.02(-0.48%)
Aug 19, 2008 3.903 3.934 3.900 3.934 130,654 +0.02(+0.60%)
Aug 18, 2008 3.903 3.952 3.903 3.911 104,747 -0.02(-0.47%)
Aug 15, 2008 3.947 3.947 3.924 3.929 0 +0.00(+0.00%)
Aug 14, 2008 3.900 3.942 3.900 3.929 98,749 +0.02(+0.60%)
Aug 13, 2008 3.905 3.924 3.895 3.905 231,951 -0.02(-0.60%)
Aug 12, 2008 3.965 3.994 3.921 3.929 258,141 -0.05(-1.18%)
Aug 11, 2008 4.015 4.028 3.965 3.976 148,638 -0.06(-1.43%)
Aug 08, 2008 4.033 4.065 4.033 4.033 119,686 -0.01(-0.19%)
Aug 07, 2008 4.036 4.065 4.033 4.041 156,928 -0.01(-0.19%)
Aug 06, 2008 4.010 4.065 4.010 4.049 189,265 -0.01(-0.19%)
Aug 05, 2008 4.049 4.068 4.049 4.057 168,282 +0.00(+0.00%)
Aug 04, 2008 4.104 4.122 4.048 4.057 89,640 -0.06(-1.40%)
Aug 01, 2008 4.062 4.114 4.061 4.114 57,042 +0.01(+0.25%)
Jul 31, 2008 4.080 4.141 4.080 4.104 148,343 +0.00(+0.06%)
Jul 30, 2008 4.094 4.109 4.092 4.101 79,988 +0.02(+0.45%)
Jul 29, 2008 4.083 4.094 4.026 4.083 150,103 +0.02(+0.51%)
Jul 28, 2008 4.046 4.088 4.046 4.062 110,420 -0.02(-0.51%)
Jul 25, 2008 4.099 4.107 4.060 4.083 96,032 -0.03(-0.70%)
Jul 24, 2008 4.156 4.156 4.101 4.112 113,404 -0.04(-1.07%)
Jul 23, 2008 4.146 4.156 4.130 4.156 85,631 +0.02(+0.44%)
Jul 22, 2008 4.086 4.156 4.062 4.138 139,410 +0.01(+0.32%)
Jul 21, 2008 4.122 4.143 4.096 4.125 158,860 +0.08(+2.00%)
Jul 18, 2008 4.018 4.049 4.018 4.044 88,894 +0.00(+0.00%)
Jul 17, 2008 4.002 4.075 4.002 4.044 196,530 +0.06(+1.51%)
Jul 16, 2008 3.973 4.036 3.918 3.984 264,529 -0.01(-0.20%)
Jul 15, 2008 3.994 4.010 3.911 3.992 274,147 -0.05(-1.29%)
Jul 14, 2008 4.073 4.088 4.033 4.044 162,509 -0.04(-1.09%)
Jul 11, 2008 4.073 4.120 4.073 4.088 119,686 -0.02(-0.51%)
Jul 10, 2008 4.088 4.138 4.088 4.109 253,925 -0.01(-0.19%)
Jul 09, 2008 4.104 4.141 4.086 4.117 136,522 -0.01(-0.25%)
Jul 08, 2008 4.104 4.136 4.104 4.128 200,876 -0.01(-0.19%)
Jul 07, 2008 4.146 4.175 4.100 4.135 297,636 -0.05(-1.31%)
Jul 04, 2008 4.172 4.209 4.159 4.190 108,875 +0.00(+0.00%)
Jul 03, 2008 4.172 4.209 4.159 4.190 108,875 +0.02(+0.44%)
Jul 02, 2008 4.172 4.214 4.164 4.172 135,902 -0.03(-0.62%)
Jul 01, 2008 4.175 4.224 4.172 4.198 302,532 -0.07(-1.59%)
Jun 30, 2008 4.300 4.301 4.266 4.266 124,403 -0.03(-0.73%)
Jun 27, 2008 4.263 4.308 4.261 4.297 92,203 +0.01(+0.24%)
Jun 26, 2008 4.279 4.298 4.271 4.287 98,925 +0.00(+0.00%)
Jun 25, 2008 4.339 4.339 4.284 4.287 132,008 -0.01(-0.24%)
Jun 24, 2008 4.331 4.331 4.295 4.297 81,851 -0.02(-0.39%)
Jun 23, 2008 4.355 4.368 4.290 4.314 157,004 -0.01(-0.27%)
Jun 20, 2008 4.324 4.329 4.299 4.326 83,798 +0.03(+0.79%)
Jun 19, 2008 4.316 4.334 4.290 4.292 187,704 -0.04(-0.91%)
Jun 18, 2008 4.318 4.331 4.284 4.331 69,487 +0.00(+0.00%)
Jun 17, 2008 4.337 4.350 4.313 4.331 91,951 +0.02(+0.55%)
Jun 16, 2008 4.316 4.331 4.300 4.308 73,894 -0.01(-0.12%)
Jun 13, 2008 4.277 4.324 4.269 4.313 97,448 +0.05(+1.10%)
Jun 12, 2008 4.326 4.326 4.240 4.266 160,310 -0.02(-0.55%)
Jun 11, 2008 4.378 4.378 4.279 4.290 216,450 -0.07(-1.62%)
Jun 10, 2008 4.352 4.371 4.339 4.360 173,703 +0.02(+0.42%)
Jun 09, 2008 4.392 4.392 4.342 4.342 139,166 -0.03(-0.76%)
Jun 06, 2008 4.402 4.405 4.373 4.375 127,544 -0.01(-0.26%)
Jun 05, 2008 4.376 4.386 4.355 4.386 118,818 +0.01(+0.18%)
Jun 04, 2008 4.381 4.399 4.365 4.378 86,331 -0.03(-0.59%)
Jun 03, 2008 4.423 4.433 4.378 4.405 195,581 -0.02(-0.41%)
Jun 02, 2008 4.446 4.454 4.409 4.423 239,368 -0.06(-1.28%)
May 30, 2008 4.483 4.509 4.480 4.480 64,942 -0.02(-0.35%)
May 29, 2008 4.507 4.512 4.475 4.496 86,924 +0.02(+0.53%)
May 28, 2008 4.454 4.480 4.449 4.473 103,756 +0.00(+0.00%)
May 27, 2008 4.428 4.473 4.420 4.473 183,297 +0.05(+1.18%)
May 26, 2008 4.392 4.433 4.392 4.420 0 +0.00(+0.00%)
May 23, 2008 4.392 4.433 4.392 4.420 131,140 +0.02(+0.48%)
May 22, 2008 4.365 4.405 4.364 4.399 155,321 +0.02(+0.48%)
May 21, 2008 4.386 4.397 4.369 4.378 131,710 +0.01(+0.30%)
May 20, 2008 4.352 4.373 4.341 4.365 211,633 +0.01(+0.30%)
May 19, 2008 4.352 4.378 4.334 4.352 459,782 -0.01(-0.18%)
May 16, 2008 4.329 4.376 4.329 4.360 171,687 +0.01(+0.24%)
May 15, 2008 4.350 4.368 4.339 4.350 158,175 -0.01(-0.18%)
May 14, 2008 4.352 4.392 4.339 4.358 284,043 +0.01(+0.18%)
May 13, 2008 4.420 4.420 4.350 4.350 222,842 -0.05(-1.25%)
May 12, 2008 4.371 4.424 4.371 4.405 92,589 +0.04(+0.90%)
May 09, 2008 4.407 4.407 4.360 4.365 126,499 -0.03(-0.60%)
May 08, 2008 4.384 4.399 4.378 4.392 100,902 +0.01(+0.30%)
May 07, 2008 4.360 4.381 4.358 4.378 111,985 +0.02(+0.36%)
May 06, 2008 4.334 4.373 4.334 4.363 95,703 +0.01(+0.12%)
May 05, 2008 4.384 4.384 4.331 4.358 126,629 -0.01(-0.30%)
May 02, 2008 4.368 4.389 4.360 4.371 107,612 +0.01(+0.12%)
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.