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 (%)
Apr 29, 2011 4.985 5.037 4.956 5.034 195,044 +0.07(+1.35%)
Apr 28, 2011 4.953 4.967 4.944 4.967 140,312 +0.03(+0.59%)
Apr 27, 2011 4.941 4.959 4.918 4.938 245,439 +0.02(+0.47%)
Apr 26, 2011 4.909 4.930 4.909 4.915 216,920 +0.00(+0.06%)
Apr 25, 2011 4.932 4.942 4.900 4.912 284,281 -0.01(-0.12%)
Apr 21, 2011 4.924 4.953 4.918 4.918 170,986 +0.00(+0.06%)
Apr 20, 2011 4.944 4.947 4.912 4.915 214,329 +0.01(+0.18%)
Apr 19, 2011 4.909 4.918 4.892 4.906 151,250 +0.01(+0.30%)
Apr 18, 2011 4.909 4.930 4.883 4.892 275,140 -0.01(-0.30%)
Apr 15, 2011 4.915 4.927 4.903 4.906 112,137 +0.00(+0.00%)
Apr 14, 2011 4.883 4.906 4.880 4.906 139,140 +0.03(+0.54%)
Apr 13, 2011 4.889 4.894 4.860 4.880 142,168 +0.00(+0.06%)
Apr 12, 2011 4.851 4.886 4.845 4.877 112,621 +0.02(+0.48%)
Apr 11, 2011 4.886 4.889 4.848 4.854 219,058 -0.03(-0.54%)
Apr 08, 2011 4.877 4.892 4.873 4.880 128,948 +0.02(+0.36%)
Apr 07, 2011 4.889 4.889 4.860 4.863 101,549 -0.01(-0.24%)
Apr 06, 2011 4.895 4.909 4.857 4.874 186,130 -0.01(-0.24%)
Apr 05, 2011 4.886 4.900 4.874 4.886 155,350 +0.01(+0.18%)
Apr 04, 2011 4.906 4.906 4.866 4.877 105,326 -0.02(-0.42%)
Apr 01, 2011 4.866 4.900 4.866 4.898 243,882 +0.05(+1.02%)
Mar 31, 2011 4.845 4.862 4.842 4.848 123,173 -0.01(-0.18%)
Mar 30, 2011 4.857 4.857 4.857 4.857 244,653 +0.01(+0.18%)
Mar 29, 2011 4.845 4.848 4.808 4.848 191,267 +0.02(+0.42%)
Mar 28, 2011 4.822 4.848 4.811 4.828 177,151 +0.02(+0.48%)
Mar 25, 2011 4.785 4.808 4.779 4.805 129,608 +0.02(+0.48%)
Mar 24, 2011 4.816 4.819 4.782 4.782 134,900 -0.03(-0.60%)
Mar 23, 2011 4.793 4.813 4.777 4.811 90,068 +0.03(+0.54%)
Mar 22, 2011 4.773 4.802 4.769 4.785 122,373 +0.03(+0.55%)
Mar 21, 2011 4.750 4.764 4.735 4.759 123,824 +0.03(+0.73%)
Mar 18, 2011 4.750 4.776 4.707 4.724 129,428 -0.01(-0.24%)
Mar 17, 2011 4.753 4.768 4.735 4.735 150,778 +0.01(+0.12%)
Mar 16, 2011 4.793 4.805 4.715 4.730 220,338 -0.08(-1.56%)
Mar 15, 2011 4.782 4.805 4.773 4.805 137,570 +0.01(+0.12%)
Mar 14, 2011 4.744 4.805 4.744 4.799 153,601 +0.02(+0.36%)
Mar 11, 2011 4.735 4.782 4.735 4.782 188,531 +0.03(+0.61%)
Mar 10, 2011 4.718 4.753 4.678 4.753 132,060 +0.03(+0.73%)
Mar 09, 2011 4.759 4.767 4.660 4.718 502,830 -0.03(-0.67%)
Mar 08, 2011 4.721 4.770 4.707 4.750 187,232 +0.05(+0.98%)
Mar 07, 2011 4.718 4.744 4.683 4.704 194,727 +0.00(+0.00%)
Mar 04, 2011 4.750 4.790 4.695 4.704 366,129 -0.04(-0.91%)
Mar 03, 2011 4.857 4.883 4.747 4.747 439,256 -0.10(-2.14%)
Mar 02, 2011 4.767 4.851 4.733 4.851 658,655 +0.06(+1.33%)
Mar 01, 2011 4.834 4.834 4.756 4.787 298,873 -0.05(-1.01%)
Feb 28, 2011 4.822 4.857 4.779 4.837 210,139 +0.01(+0.30%)
Feb 25, 2011 4.799 4.851 4.799 4.822 285,659 +0.03(+0.60%)
Feb 24, 2011 4.788 4.842 4.782 4.794 294,272 +0.00(+0.00%)
Feb 23, 2011 4.751 4.808 4.742 4.794 181,091 +0.02(+0.42%)
Feb 22, 2011 4.771 4.789 4.756 4.773 117,686 -0.02(-0.36%)
Feb 18, 2011 4.796 4.822 4.776 4.791 117,871 -0.01(-0.30%)
Feb 17, 2011 4.811 4.828 4.791 4.805 154,598 +0.00(+0.00%)
Feb 16, 2011 4.788 4.808 4.775 4.805 131,685 +0.03(+0.60%)
Feb 15, 2011 4.779 4.779 4.756 4.776 126,485 +0.00(+0.00%)
Feb 14, 2011 4.762 4.788 4.749 4.776 112,859 +0.00(+0.06%)
Feb 11, 2011 4.759 4.792 4.756 4.773 110,943 +0.01(+0.30%)
Feb 10, 2011 4.773 4.776 4.756 4.759 145,918 -0.02(-0.36%)
Feb 09, 2011 4.799 4.799 4.776 4.776 92,191 -0.03(-0.54%)
Feb 08, 2011 4.799 4.802 4.771 4.802 81,270 +0.01(+0.18%)
Feb 07, 2011 4.779 4.794 4.748 4.794 121,630 +0.04(+0.84%)
Feb 04, 2011 4.779 4.802 4.751 4.753 90,153 -0.03(-0.54%)
Feb 03, 2011 4.788 4.806 4.768 4.779 135,625 -0.02(-0.36%)
Feb 02, 2011 4.788 4.805 4.779 4.796 104,092 +0.02(+0.42%)
Feb 01, 2011 4.796 4.796 4.742 4.776 252,918 +0.01(+0.18%)
Jan 31, 2011 4.776 4.785 4.754 4.768 162,967 +0.01(+0.18%)
Jan 28, 2011 4.805 4.805 4.739 4.759 166,034 -0.03(-0.65%)
Jan 27, 2011 4.805 4.822 4.773 4.790 117,557 +0.00(+0.00%)
Jan 26, 2011 4.773 4.790 4.756 4.790 136,337 +0.03(+0.66%)
Jan 25, 2011 4.771 4.773 4.728 4.759 175,542 +0.00(+0.00%)
Jan 24, 2011 4.702 4.759 4.697 4.759 187,983 +0.08(+1.64%)
Jan 21, 2011 4.680 4.719 4.677 4.682 113,629 +0.01(+0.12%)
Jan 20, 2011 4.734 4.734 4.665 4.677 155,243 -0.05(-1.08%)
Jan 19, 2011 4.785 4.785 4.717 4.728 149,485 -0.03(-0.72%)
Jan 18, 2011 4.751 4.768 4.751 4.762 179,555 +0.01(+0.24%)
Jan 14, 2011 4.765 4.796 4.725 4.751 168,222 -0.01(-0.24%)
Jan 13, 2011 4.762 4.773 4.736 4.762 100,794 +0.02(+0.37%)
Jan 12, 2011 4.773 4.773 4.734 4.744 96,689 -0.00(-0.07%)
Jan 11, 2011 4.754 4.786 4.728 4.748 158,901 -0.01(-0.30%)
Jan 10, 2011 4.748 4.762 4.725 4.762 93,959 +0.00(+0.06%)
Jan 07, 2011 4.785 4.790 4.734 4.759 114,251 -0.00(-0.06%)
Jan 06, 2011 4.790 4.808 4.736 4.762 134,698 -0.01(-0.18%)
Jan 05, 2011 4.819 4.819 4.765 4.771 137,494 -0.04(-0.89%)
Jan 04, 2011 4.819 4.825 4.762 4.813 99,320 +0.01(+0.18%)
Jan 03, 2011 4.933 4.935 4.751 4.805 423,464 -0.09(-1.92%)
Dec 31, 2010 4.811 4.899 4.811 4.899 302,009 +0.11(+2.30%)
Dec 30, 2010 4.814 4.814 4.760 4.788 196,138 -0.01(-0.29%)
Dec 29, 2010 4.763 4.814 4.729 4.803 344,483 +0.07(+1.49%)
Dec 28, 2010 4.752 4.780 4.731 4.732 153,228 -0.01(-0.24%)
Dec 27, 2010 4.749 4.774 4.715 4.743 200,724 +0.02(+0.36%)
Dec 23, 2010 4.653 4.726 4.653 4.726 191,052 +0.06(+1.39%)
Dec 22, 2010 4.659 4.662 4.608 4.662 193,448 +0.04(+0.79%)
Dec 21, 2010 4.653 4.664 4.625 4.625 477,082 -0.02(-0.36%)
Dec 20, 2010 4.664 4.704 4.591 4.642 321,366 -0.01(-0.30%)
Dec 17, 2010 4.614 4.656 4.592 4.656 339,539 +0.06(+1.23%)
Dec 16, 2010 4.537 4.602 4.520 4.599 329,450 +0.05(+1.00%)
Dec 15, 2010 4.568 4.568 4.535 4.554 273,661 -0.02(-0.50%)
Dec 14, 2010 4.633 4.633 4.535 4.577 346,659 -0.04(-0.80%)
Dec 13, 2010 4.701 4.701 4.585 4.614 414,681 -0.06(-1.33%)
Dec 10, 2010 4.704 4.704 4.602 4.676 400,236 -0.01(-0.24%)
Dec 09, 2010 4.760 4.766 4.650 4.687 263,359 -0.05(-1.13%)
Dec 08, 2010 4.817 4.817 4.726 4.741 442,476 -0.05(-1.06%)
Dec 07, 2010 4.876 4.876 4.772 4.791 198,367 -0.05(-1.08%)
Dec 06, 2010 4.865 4.865 4.814 4.844 357,082 -0.01(-0.20%)
Dec 03, 2010 4.836 4.899 4.800 4.853 494,437 +0.03(+0.58%)
Dec 02, 2010 4.814 4.882 4.808 4.825 296,551 +0.00(+0.00%)
Dec 01, 2010 4.825 4.845 4.785 4.825 286,990 +0.04(+0.77%)
Nov 30, 2010 4.867 4.867 4.774 4.788 391,710 -0.08(-1.72%)
Nov 29, 2010 4.900 4.905 4.847 4.872 588,362 -0.02(-0.46%)
Nov 26, 2010 4.928 4.928 4.881 4.895 294,831 -0.04(-0.78%)
Nov 24, 2010 4.900 4.934 4.934 4.934 302,112 +0.06(+1.19%)
Nov 23, 2010 4.898 4.898 4.862 4.875 123,455 -0.03(-0.57%)
Nov 22, 2010 4.878 4.923 4.856 4.903 163,012 +0.04(+0.75%)
Nov 19, 2010 4.797 4.867 4.777 4.867 126,158 +0.08(+1.76%)
Nov 18, 2010 4.816 4.845 4.749 4.783 312,790 -0.01(-0.12%)
Nov 17, 2010 4.732 4.802 4.696 4.788 274,261 +0.07(+1.42%)
Nov 16, 2010 4.786 4.786 4.688 4.721 425,214 -0.09(-1.81%)
Nov 15, 2010 4.836 4.861 4.791 4.808 311,126 +0.00(+0.00%)
Nov 12, 2010 4.844 4.898 4.797 4.808 845,590 -0.06(-1.21%)
Nov 11, 2010 4.993 4.993 4.849 4.867 1,015,430 -0.13(-2.52%)
Nov 10, 2010 5.046 5.049 4.951 4.993 320,732 -0.04(-0.83%)
Nov 09, 2010 5.046 5.046 5.018 5.035 348,061 +0.01(+0.28%)
Nov 08, 2010 5.035 5.046 5.004 5.021 278,979 -0.01(-0.22%)
Nov 05, 2010 4.984 5.038 4.971 5.032 174,389 +0.05(+1.07%)
Nov 04, 2010 5.040 5.052 4.957 4.979 1,270,387 -0.05(-0.95%)
Nov 03, 2010 5.035 5.035 4.982 5.027 554,344 +0.01(+0.28%)
Nov 02, 2010 4.976 5.013 4.965 5.013 356,639 +0.04(+0.79%)
Nov 01, 2010 5.029 5.038 4.948 4.973 805,530 -0.05(-1.06%)
Oct 29, 2010 4.985 5.040 4.980 5.027 256,788 +0.02(+0.45%)
Oct 28, 2010 5.013 5.018 4.968 5.004 264,190 +0.03(+0.56%)
Oct 27, 2010 4.974 4.988 4.926 4.976 294,164 -0.05(-1.00%)
Oct 25, 2010 5.040 5.040 5.013 5.027 431,577 +0.02(+0.33%)
Oct 22, 2010 5.038 5.040 5.004 5.010 363,656 -0.01(-0.11%)
Oct 21, 2010 5.013 5.040 5.005 5.016 711,900 +0.00(+0.06%)
Oct 20, 2010 5.013 5.032 5.001 5.013 1,006,831 -0.01(-0.28%)
Oct 19, 2010 5.071 5.074 5.013 5.027 308,591 -0.06(-1.09%)
Oct 18, 2010 5.135 5.135 5.046 5.082 474,014 -0.06(-1.14%)
Oct 15, 2010 5.110 5.171 5.085 5.140 782,278 +0.05(+0.93%)
Oct 14, 2010 5.074 5.093 5.038 5.093 449,245 +0.03(+0.66%)
Oct 13, 2010 5.049 5.074 5.032 5.060 352,563 +0.03(+0.61%)
Oct 12, 2010 5.013 5.049 5.010 5.029 475,632 +0.00(+0.00%)
Oct 11, 2010 5.054 5.054 5.010 5.029 531,007 -0.01(-0.11%)
Oct 08, 2010 5.035 5.039 5.001 5.035 186,648 +0.02(+0.33%)
Oct 07, 2010 5.035 5.040 4.979 5.018 261,597 +0.02(+0.36%)
Oct 06, 2010 5.096 5.099 4.968 5.000 342,683 -0.08(-1.67%)
Oct 05, 2010 5.052 5.085 5.021 5.085 500,458 +0.06(+1.11%)
Oct 04, 2010 5.029 5.043 4.979 5.029 676,402 +0.02(+0.42%)
Oct 01, 2010 5.008 5.040 4.974 5.008 648,465 -0.00(-0.08%)
Sep 30, 2010 5.021 5.035 4.952 5.013 452,365 +0.01(+0.11%)
Sep 29, 2010 5.073 5.073 4.977 5.007 353,617 -0.04(-0.87%)
Sep 28, 2010 5.018 5.051 5.011 5.051 311,881 +0.05(+0.94%)
Sep 27, 2010 4.982 5.024 4.963 5.004 258,154 +0.03(+0.55%)
Sep 24, 2010 4.960 4.979 4.952 4.977 265,737 +0.02(+0.45%)
Sep 23, 2010 4.946 4.982 4.944 4.955 170,597 +0.01(+0.28%)
Sep 22, 2010 4.966 4.982 4.927 4.941 218,306 +0.01(+0.11%)
Sep 21, 2010 4.985 4.985 4.933 4.935 222,233 -0.04(-0.89%)
Sep 20, 2010 4.894 4.985 4.894 4.979 443,218 +0.09(+1.75%)
Sep 17, 2010 4.894 4.897 4.853 4.894 233,312 +0.04(+0.85%)
Sep 15, 2010 4.886 4.886 4.822 4.853 309,512 -0.02(-0.51%)
Sep 14, 2010 4.841 4.886 4.841 4.877 349,657 +0.01(+0.23%)
Sep 13, 2010 4.875 4.883 4.828 4.866 273,033 +0.01(+0.11%)
Sep 10, 2010 4.872 4.899 4.847 4.861 372,898 +0.01(+0.11%)
Sep 09, 2010 4.875 4.880 4.841 4.855 432,472 +0.01(+0.23%)
Sep 08, 2010 4.828 4.872 4.792 4.844 304,973 +0.02(+0.40%)
Sep 07, 2010 4.753 4.825 4.750 4.825 427,639 +0.06(+1.16%)
Sep 03, 2010 4.778 4.797 4.742 4.770 302,056 +0.01(+0.29%)
Sep 02, 2010 4.761 4.825 4.753 4.756 295,448 -0.01(-0.29%)
Sep 01, 2010 4.770 4.786 4.729 4.770 242,514 +0.02(+0.52%)
Aug 31, 2010 4.753 4.780 4.701 4.745 166,108 +0.00(+0.06%)
Aug 30, 2010 4.748 4.780 4.734 4.742 103,919 +0.01(+0.12%)
Aug 27, 2010 4.737 4.753 4.693 4.737 129,361 +0.02(+0.46%)
Aug 26, 2010 4.786 4.786 4.690 4.715 291,294 -0.05(-1.04%)
Aug 25, 2010 4.761 4.794 4.745 4.764 149,281 -0.03(-0.63%)
Aug 24, 2010 4.794 4.802 4.756 4.794 163,703 -0.03(-0.57%)
Aug 23, 2010 4.786 4.824 4.761 4.822 152,270 +0.04(+0.92%)
Aug 20, 2010 4.791 4.791 4.748 4.778 151,723 -0.01(-0.23%)
Aug 19, 2010 4.797 4.808 4.737 4.789 154,077 +0.01(+0.17%)
Aug 18, 2010 4.761 4.780 4.734 4.780 320,047 +0.03(+0.63%)
Aug 17, 2010 4.723 4.761 4.710 4.750 186,970 +0.05(+1.05%)
Aug 16, 2010 4.696 4.717 4.676 4.701 93,695 +0.01(+0.29%)
Aug 13, 2010 4.687 4.698 4.660 4.687 156,859 +0.01(+0.23%)
Aug 12, 2010 4.734 4.745 4.622 4.676 342,526 -0.07(-1.56%)
Aug 11, 2010 4.696 4.750 4.679 4.750 215,511 +0.04(+0.81%)
Aug 10, 2010 4.704 4.712 4.663 4.712 173,070 +0.00(+0.06%)
Aug 09, 2010 4.687 4.709 4.672 4.709 125,605 +0.04(+0.88%)
Aug 06, 2010 4.668 4.671 4.644 4.668 82,809 +0.01(+0.12%)
Aug 05, 2010 4.660 4.671 4.657 4.663 92,045 +0.01(+0.12%)
Aug 04, 2010 4.644 4.668 4.635 4.657 118,458 +0.01(+0.18%)
Aug 03, 2010 4.619 4.657 4.611 4.649 169,949 +0.01(+0.30%)
Aug 02, 2010 4.638 4.641 4.616 4.635 299,551 +0.02(+0.42%)
Jul 30, 2010 4.616 4.622 4.589 4.616 163,329 +0.00(+0.08%)
Jul 29, 2010 4.608 4.627 4.586 4.612 96,488 -0.00(-0.02%)
Jul 28, 2010 4.619 4.635 4.586 4.613 235,294 +0.00(+0.06%)
Jul 27, 2010 4.575 4.616 4.573 4.611 170,730 +0.03(+0.71%)
Jul 26, 2010 4.559 4.578 4.556 4.578 285,438 +0.02(+0.54%)
Jul 23, 2010 4.559 4.559 4.543 4.554 224,700 -0.01(-0.18%)
Jul 22, 2010 4.537 4.567 4.524 4.562 166,286 +0.04(+0.84%)
Jul 21, 2010 4.524 4.545 4.513 4.524 233,135 -0.01(-0.12%)
Jul 20, 2010 4.420 4.529 4.420 4.529 276,025 +0.08(+1.77%)
Jul 19, 2010 4.442 4.450 4.423 4.450 115,745 +0.03(+0.68%)
Jul 16, 2010 4.420 4.437 4.399 4.420 115,097 -0.00(-0.06%)
Jul 15, 2010 4.445 4.456 4.390 4.423 137,094 -0.01(-0.25%)
Jul 14, 2010 4.456 4.456 4.415 4.434 49,713 -0.00(-0.06%)
Jul 13, 2010 4.396 4.445 4.396 4.437 167,107 +0.04(+0.93%)
Jul 12, 2010 4.358 4.396 4.358 4.396 119,776 +0.01(+0.19%)
Jul 09, 2010 4.388 4.388 4.347 4.388 124,750 +0.02(+0.56%)
Jul 08, 2010 4.380 4.380 4.303 4.363 404,718 -0.01(-0.19%)
Jul 07, 2010 4.298 4.371 4.287 4.371 146,493 +0.06(+1.39%)
Jul 06, 2010 4.290 4.342 4.282 4.312 218,461 +0.04(+0.89%)
Jul 02, 2010 4.274 4.344 4.233 4.274 228,647 -0.04(-1.01%)
Jul 01, 2010 4.363 4.385 4.252 4.317 209,560 -0.01(-0.25%)
Jun 30, 2010 4.355 4.371 4.320 4.328 126,377 -0.02(-0.37%)
Jun 29, 2010 4.314 4.390 4.312 4.344 434,992 +0.02(+0.37%)
Jun 25, 2010 4.328 4.336 4.258 4.328 204,495 +0.06(+1.39%)
Jun 24, 2010 4.274 4.274 4.234 4.269 135,066 -0.00(-0.07%)
Jun 23, 2010 4.269 4.279 4.239 4.272 144,326 +0.02(+0.39%)
Jun 22, 2010 4.247 4.309 4.234 4.255 189,005 +0.01(+0.19%)
Jun 21, 2010 4.323 4.323 4.239 4.247 192,317 -0.04(-0.94%)
Jun 18, 2010 4.287 4.306 4.274 4.287 166,717 +0.01(+0.19%)
Jun 17, 2010 4.247 4.282 4.235 4.279 145,249 +0.04(+0.83%)
Jun 16, 2010 4.225 4.255 4.201 4.244 227,217 -0.01(-0.13%)
Jun 15, 2010 4.212 4.269 4.209 4.250 200,335 +0.04(+1.03%)
Jun 14, 2010 4.247 4.252 4.199 4.207 154,936 -0.01(-0.13%)
Jun 11, 2010 4.180 4.215 4.166 4.212 180,350 +0.04(+0.97%)
Jun 10, 2010 4.118 4.172 4.091 4.172 271,774 +0.10(+2.45%)
Jun 09, 2010 4.107 4.161 4.072 4.072 179,760 -0.02(-0.53%)
Jun 08, 2010 4.045 4.101 4.042 4.093 655,200 +0.05(+1.20%)
Jun 07, 2010 4.093 4.139 4.031 4.045 504,607 -0.02(-0.40%)
Jun 04, 2010 4.061 4.188 4.061 4.061 353,505 -0.09(-2.08%)
Jun 03, 2010 4.190 4.193 4.120 4.147 449,729 -0.00(-0.06%)
Jun 02, 2010 4.088 4.174 4.088 4.150 212,758 +0.06(+1.45%)
Jun 01, 2010 4.153 4.193 4.091 4.091 181,792 -0.10(-2.32%)
May 28, 2010 4.188 4.188 4.124 4.188 235,065 +0.02(+0.51%)
May 27, 2010 4.140 4.166 4.083 4.166 184,417 +0.08(+1.90%)
May 26, 2010 4.075 4.121 4.057 4.089 203,705 +0.04(+0.99%)
May 25, 2010 3.958 4.049 3.958 4.049 375,854 +0.01(+0.26%)
May 24, 2010 3.944 4.038 3.944 4.038 289,722 +0.09(+2.37%)
May 21, 2010 3.904 3.968 3.784 3.944 660,797 +0.01(+0.20%)
May 20, 2010 3.947 3.984 3.851 3.936 580,120 -0.16(-3.98%)
May 19, 2010 4.070 4.102 4.046 4.099 250,621 -0.03(-0.71%)
May 18, 2010 4.164 4.209 4.110 4.129 294,953 -0.04(-0.96%)
May 17, 2010 4.236 4.236 4.097 4.169 334,581 -0.03(-0.70%)
May 14, 2010 4.198 4.239 4.190 4.198 219,740 -0.05(-1.20%)
May 13, 2010 4.273 4.287 4.225 4.249 151,730 -0.01(-0.19%)
May 12, 2010 4.222 4.276 4.222 4.257 295,069 +0.06(+1.47%)
May 11, 2010 4.198 4.212 4.177 4.196 281,824 +0.01(+0.32%)
May 10, 2010 4.145 4.182 4.142 4.182 593,684 +0.17(+4.27%)
May 07, 2010 3.963 4.089 3.929 4.011 966,037 +0.06(+1.42%)
May 06, 2010 4.225 4.225 3.907 3.955 1,484,329 -0.28(-6.71%)
May 05, 2010 4.268 4.295 4.217 4.240 858,276 -0.15(-3.33%)
May 04, 2010 4.501 4.501 4.372 4.386 272,617 -0.10(-2.21%)
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.