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
)
6.490
+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:
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 (%)
Apr 28, 2023
5.243
5.251
5.209
5.225
47,792
-0.01(-0.17%)
Apr 27, 2023
5.190
5.234
5.163
5.234
31,549
+0.04(+0.68%)
Apr 26, 2023
5.260
5.269
5.181
5.199
17,248
-0.00(-0.08%)
Apr 25, 2023
5.157
5.207
5.154
5.203
42,653
+0.04(+0.77%)
Apr 24, 2023
5.172
5.177
5.163
5.163
15,924
+0.01(+0.25%)
Apr 21, 2023
5.172
5.181
5.137
5.150
14,421
-0.06(-1.09%)
Apr 20, 2023
5.181
5.216
5.170
5.207
33,895
+0.00(+0.00%)
Apr 19, 2023
5.216
5.224
5.191
5.207
16,539
-0.03(-0.50%)
Apr 18, 2023
5.225
5.234
5.207
5.234
22,059
+0.01(+0.17%)
Apr 17, 2023
5.269
5.287
5.212
5.225
20,359
+0.00(+0.00%)
Apr 14, 2023
5.242
5.242
5.190
5.225
4,117
-0.00(-0.08%)
Apr 13, 2023
5.234
5.295
5.225
5.229
15,798
+0.01(+0.25%)
Apr 12, 2023
5.234
5.234
5.199
5.216
14,394
+0.01(+0.20%)
Apr 11, 2023
5.155
5.216
5.155
5.206
29,802
+0.05(+0.99%)
Apr 10, 2023
5.172
5.172
5.128
5.154
37,513
-0.04(-0.85%)
Apr 06, 2023
5.199
5.207
5.172
5.199
16,635
-0.01(-0.17%)
Apr 05, 2023
5.199
5.207
5.181
5.207
17,904
-0.01(-0.17%)
Apr 04, 2023
5.216
5.220
5.195
5.216
7,043
+0.00(+0.00%)
Apr 03, 2023
5.172
5.375
5.172
5.216
15,486
-0.02(-0.29%)
Mar 31, 2023
5.135
5.249
5.135
5.232
47,399
+0.10(+1.87%)
Mar 30, 2023
5.083
5.144
5.083
5.135
15,109
+0.03(+0.69%)
Mar 29, 2023
5.066
5.122
5.066
5.101
10,616
+0.04(+0.86%)
Mar 28, 2023
5.101
5.101
5.057
5.057
23,786
-0.02(-0.34%)
Mar 27, 2023
5.109
5.160
5.066
5.074
29,323
-0.01(-0.17%)
Mar 24, 2023
5.083
5.319
5.083
5.083
18,225
-0.01(-0.17%)
Mar 23, 2023
5.083
5.328
5.066
5.092
10,458
+0.01(+0.17%)
Mar 22, 2023
5.048
5.101
5.031
5.083
9,458
+0.02(+0.34%)
Mar 21, 2023
5.022
5.074
5.006
5.066
27,360
+0.03(+0.69%)
Mar 20, 2023
5.004
5.033
5.004
5.031
11,156
+0.01(+0.17%)
Mar 17, 2023
5.022
5.031
5.004
5.022
345,736
+0.03(+0.70%)
Mar 16, 2023
5.275
5.328
4.978
4.987
16,705
+0.01(+0.18%)
Mar 15, 2023
5.066
5.066
4.978
4.978
35,785
-0.03(-0.70%)
Mar 14, 2023
5.022
5.039
5.013
5.013
9,503
+0.01(+0.17%)
Mar 13, 2023
5.074
5.205
5.004
5.004
183,159
-0.04(-0.87%)
Mar 10, 2023
5.022
5.082
5.022
5.048
26,110
+0.02(+0.35%)
Mar 09, 2023
5.048
5.053
5.018
5.031
75,984
-0.01(-0.17%)
Mar 08, 2023
5.022
5.249
5.022
5.039
25,569
-0.01(-0.17%)
Mar 07, 2023
5.092
5.197
5.013
5.048
53,150
-0.03(-0.69%)
Mar 06, 2023
5.109
5.131
5.031
5.083
231,051
-0.03(-0.68%)
Mar 03, 2023
5.074
5.118
5.074
5.118
43,391
+0.04(+0.86%)
Mar 02, 2023
5.083
5.109
5.066
5.074
34,515
-0.02(-0.43%)
Mar 01, 2023
5.114
5.114
5.079
5.096
14,562
+0.02(+0.34%)
Feb 28, 2023
5.079
5.105
5.079
5.079
22,298
-0.02(-0.34%)
Feb 27, 2023
5.079
5.113
5.079
5.096
7,409
+0.05(+1.03%)
Feb 24, 2023
5.036
5.079
5.036
5.044
10,761
-0.04(-0.85%)
Feb 23, 2023
5.088
5.120
5.070
5.088
36,913
+0.01(+0.17%)
Feb 22, 2023
5.088
5.130
5.073
5.079
160,666
+0.02(+0.34%)
Feb 21, 2023
5.096
5.122
5.053
5.062
73,744
-0.06(-1.18%)
Feb 17, 2023
5.122
5.131
5.105
5.122
149,704
-0.01(-0.17%)
Feb 16, 2023
5.159
5.174
5.106
5.131
120,691
-0.03(-0.67%)
Feb 15, 2023
5.192
5.192
5.148
5.166
25,635
-0.01(-0.17%)
Feb 14, 2023
5.166
5.209
5.122
5.174
65,589
-0.02(-0.33%)
Feb 13, 2023
5.183
5.226
5.183
5.192
19,520
-0.01(-0.17%)
Feb 10, 2023
5.209
5.221
5.158
5.200
51,757
-0.03(-0.50%)
Feb 09, 2023
5.235
5.235
5.218
5.226
20,733
+0.00(+0.00%)
Feb 08, 2023
5.218
5.270
5.218
5.226
17,804
-0.02(-0.33%)
Feb 07, 2023
5.209
5.263
5.209
5.244
26,801
+0.03(+0.67%)
Feb 06, 2023
5.278
5.295
5.209
5.209
166,893
-0.08(-1.48%)
Feb 03, 2023
5.330
5.356
5.244
5.287
198,361
-0.08(-1.45%)
Feb 02, 2023
5.356
5.391
5.352
5.365
85,018
+0.03(+0.49%)
Feb 01, 2023
5.339
5.365
5.304
5.339
52,493
+0.02(+0.41%)
Jan 31, 2023
5.343
5.343
5.309
5.317
95,473
+0.01(+0.16%)
Jan 30, 2023
5.300
5.339
5.300
5.309
52,835
-0.03(-0.64%)
Jan 27, 2023
5.334
5.360
5.309
5.343
63,749
-0.01(-0.16%)
Jan 26, 2023
5.343
5.360
5.343
5.352
49,139
+0.01(+0.16%)
Jan 25, 2023
5.334
5.355
5.300
5.343
29,596
+0.01(+0.16%)
Jan 24, 2023
5.352
5.365
5.317
5.334
72,630
-0.01(-0.16%)
Jan 23, 2023
5.317
5.360
5.279
5.343
92,744
+0.01(+0.16%)
Jan 20, 2023
5.326
5.346
5.270
5.334
35,647
+0.02(+0.32%)
Jan 19, 2023
5.334
5.360
5.305
5.317
34,647
-0.03(-0.64%)
Jan 18, 2023
5.377
5.463
5.343
5.352
27,861
-0.03(-0.48%)
Jan 17, 2023
5.360
5.377
5.326
5.377
45,787
+0.05(+0.97%)
Jan 13, 2023
5.300
5.360
5.296
5.326
32,068
-0.01(-0.16%)
Jan 12, 2023
5.257
5.334
5.257
5.334
21,999
+0.10(+1.97%)
Jan 11, 2023
5.223
5.266
5.188
5.231
28,407
+0.04(+0.83%)
Jan 10, 2023
5.180
5.257
5.171
5.188
28,894
+0.01(+0.17%)
Jan 09, 2023
5.145
5.219
5.145
5.180
29,277
+0.01(+0.17%)
Jan 06, 2023
5.162
5.197
5.159
5.171
26,513
-0.01(-0.17%)
Jan 05, 2023
5.128
5.197
5.076
5.180
49,466
+0.00(+0.00%)
Jan 04, 2023
5.188
5.214
5.145
5.180
19,751
+0.01(+0.17%)
Jan 03, 2023
5.154
5.188
5.106
5.171
22,252
+0.05(+0.92%)
Dec 30, 2022
4.987
5.218
4.961
5.124
74,237
+0.12(+2.39%)
Dec 29, 2022
5.021
5.089
4.996
5.004
38,933
+0.01(+0.17%)
Dec 28, 2022
4.987
5.047
4.987
4.996
123,004
+0.00(+0.00%)
Dec 27, 2022
5.021
5.047
4.979
4.996
54,196
-0.05(-0.93%)
Dec 23, 2022
5.055
5.064
5.013
5.042
88,327
-0.02(-0.42%)
Dec 22, 2022
5.038
5.081
5.038
5.064
36,143
-0.01(-0.17%)
Dec 21, 2022
5.072
5.115
5.060
5.072
56,431
+0.00(+0.00%)
Dec 20, 2022
5.055
5.089
5.048
5.072
73,947
-0.02(-0.34%)
Dec 19, 2022
5.072
5.089
5.030
5.089
235,544
+0.02(+0.34%)
Dec 16, 2022
5.072
5.072
4.991
5.072
62,448
+0.00(+0.00%)
Dec 15, 2022
5.089
5.115
5.055
5.072
27,916
-0.01(-0.17%)
Dec 14, 2022
5.089
5.094
5.032
5.081
56,614
+0.04(+0.85%)
Dec 13, 2022
5.089
5.124
5.038
5.038
18,353
+0.00(+0.00%)
Dec 12, 2022
5.038
5.064
5.021
5.038
90,470
+0.02(+0.34%)
Dec 09, 2022
5.013
5.047
5.013
5.021
43,083
-0.03(-0.68%)
Dec 08, 2022
4.978
5.085
4.978
5.055
59,868
-0.01(-0.27%)
Dec 07, 2022
5.004
5.069
4.970
5.069
68,026
+0.06(+1.12%)
Dec 06, 2022
5.004
5.033
5.004
5.013
42,744
+0.01(+0.17%)
Dec 05, 2022
5.030
5.030
4.996
5.004
53,125
-0.02(-0.34%)
Dec 02, 2022
4.978
5.029
4.978
5.021
30,769
-0.03(-0.68%)
Dec 01, 2022
4.978
5.072
4.978
5.055
44,838
+0.07(+1.46%)
Nov 30, 2022
4.940
4.999
4.940
4.983
46,593
+0.04(+0.86%)
Nov 29, 2022
4.906
4.946
4.898
4.940
42,885
+0.03(+0.69%)
Nov 28, 2022
4.923
4.923
4.898
4.906
31,626
+0.00(+0.03%)
Nov 25, 2022
4.900
4.923
4.889
4.905
19,897
+0.02(+0.32%)
Nov 23, 2022
4.864
4.898
4.839
4.889
57,769
+0.03(+0.52%)
Nov 22, 2022
4.830
4.873
4.813
4.864
49,580
+0.06(+1.23%)
Nov 21, 2022
4.822
4.844
4.788
4.805
59,983
+0.01(+0.18%)
Nov 18, 2022
4.796
4.837
4.788
4.796
23,746
-0.02(-0.35%)
Nov 17, 2022
4.771
4.813
4.771
4.813
18,895
-0.01(-0.18%)
Nov 16, 2022
4.822
4.864
4.798
4.822
21,684
+0.00(+0.00%)
Nov 15, 2022
4.805
4.822
4.754
4.822
93,933
+0.12(+2.52%)
Nov 14, 2022
4.712
4.712
4.678
4.703
651,197
-0.01(-0.18%)
Nov 11, 2022
4.720
4.771
4.686
4.712
203,861
-0.03(-0.54%)
Nov 10, 2022
4.661
4.737
4.661
4.737
34,089
+0.18(+3.90%)
Nov 09, 2022
4.576
4.601
4.559
4.559
32,413
-0.03(-0.74%)
Nov 08, 2022
4.584
4.623
4.576
4.593
32,035
+0.03(+0.74%)
Nov 07, 2022
4.593
4.610
4.559
4.559
52,342
-0.03(-0.55%)
Nov 04, 2022
4.542
4.593
4.542
4.584
24,211
+0.05(+1.12%)
Nov 03, 2022
4.567
4.567
4.534
4.534
15,729
-0.05(-1.11%)
Nov 02, 2022
4.567
4.618
4.567
4.584
28,038
-0.02(-0.37%)
Nov 01, 2022
4.644
4.644
4.526
4.601
48,161
+0.04(+0.84%)
Oct 31, 2022
4.563
4.605
4.546
4.563
43,907
-0.03(-0.73%)
Oct 28, 2022
4.530
4.605
4.525
4.597
23,440
+0.06(+1.30%)
Oct 27, 2022
4.572
4.591
4.530
4.538
33,024
+0.00(+0.00%)
Oct 26, 2022
4.530
4.580
4.530
4.538
41,711
+0.02(+0.37%)
Oct 25, 2022
4.462
4.530
4.462
4.521
19,185
+0.09(+2.09%)
Oct 24, 2022
4.404
4.454
4.404
4.429
26,724
-0.03(-0.75%)
Oct 21, 2022
4.395
4.467
4.395
4.462
21,616
+0.05(+1.14%)
Oct 20, 2022
4.436
4.437
4.399
4.412
18,483
+0.00(+0.00%)
Oct 19, 2022
4.429
4.453
4.412
4.412
31,520
-0.08(-1.69%)
Oct 18, 2022
4.496
4.538
4.454
4.488
54,160
+0.04(+0.95%)
Oct 17, 2022
4.530
4.530
4.446
4.446
43,704
+0.00(+0.00%)
Oct 14, 2022
4.471
4.504
4.437
4.446
21,539
-0.01(-0.19%)
Oct 13, 2022
4.437
4.496
4.437
4.454
54,072
-0.03(-0.75%)
Oct 12, 2022
4.479
4.517
4.479
4.488
33,486
-0.02(-0.37%)
Oct 11, 2022
4.530
4.563
4.504
4.504
21,969
-0.04(-0.92%)
Oct 10, 2022
4.639
4.639
4.513
4.546
83,854
-0.03(-0.73%)
Oct 07, 2022
4.597
4.608
4.563
4.580
46,692
-0.07(-1.45%)
Oct 06, 2022
4.664
4.672
4.639
4.647
67,023
-0.02(-0.36%)
Oct 05, 2022
4.672
4.706
4.656
4.664
56,738
-0.07(-1.42%)
Oct 04, 2022
4.656
4.773
4.656
4.731
57,702
+0.08(+1.81%)
Oct 03, 2022
4.555
4.656
4.555
4.647
62,707
+0.10(+2.12%)
Sep 30, 2022
4.542
4.559
4.476
4.551
64,428
+0.13(+3.02%)
Sep 29, 2022
4.409
4.490
4.409
4.417
32,873
-0.13(-2.75%)
Sep 28, 2022
4.442
4.542
4.442
4.542
30,120
+0.12(+2.64%)
Sep 27, 2022
4.517
4.517
4.417
4.426
47,401
-0.06(-1.30%)
Sep 26, 2022
4.551
4.584
4.480
4.484
25,616
-0.11(-2.36%)
Sep 23, 2022
4.684
4.684
4.559
4.592
43,138
-0.10(-2.13%)
Sep 22, 2022
4.734
4.747
4.592
4.692
21,665
-0.05(-1.05%)
Sep 21, 2022
4.759
4.767
4.726
4.742
23,927
+0.03(+0.53%)
Sep 20, 2022
4.734
4.776
4.717
4.717
49,614
-0.03(-0.70%)
Sep 19, 2022
4.734
4.767
4.734
4.751
18,286
+0.01(+0.18%)
Sep 16, 2022
4.792
4.792
4.734
4.742
13,824
-0.04(-0.87%)
Sep 15, 2022
4.859
4.867
4.784
4.784
32,160
-0.04(-0.86%)
Sep 14, 2022
4.851
4.872
4.801
4.826
25,822
+0.00(+0.00%)
Sep 13, 2022
4.876
4.876
4.817
4.826
18,010
-0.09(-1.86%)
Sep 12, 2022
4.951
4.972
4.876
4.917
20,393
-0.03(-0.51%)
Sep 09, 2022
4.942
4.951
4.934
4.942
25,578
+0.01(+0.25%)
Sep 08, 2022
4.901
4.976
4.892
4.930
44,783
-0.02(-0.42%)
Sep 07, 2022
4.917
4.959
4.884
4.951
33,729
+0.03(+0.68%)
Sep 06, 2022
5.026
5.049
4.884
4.917
41,719
-0.13(-2.48%)
Sep 02, 2022
5.059
5.098
5.017
5.042
43,808
-0.04(-0.82%)
Sep 01, 2022
5.134
5.134
5.051
5.084
24,063
-0.04(-0.85%)
Aug 31, 2022
5.064
5.196
5.055
5.128
16,503
+0.01(+0.28%)
Aug 30, 2022
5.171
5.188
5.105
5.113
21,128
-0.06(-1.20%)
Aug 29, 2022
5.155
5.188
5.155
5.175
14,016
+0.00(+0.08%)
Aug 26, 2022
5.146
5.204
5.144
5.171
23,356
-0.03(-0.64%)
Aug 25, 2022
5.229
5.265
5.194
5.204
20,066
-0.01(-0.16%)
Aug 24, 2022
5.221
5.254
5.213
5.213
48,356
-0.02(-0.47%)
Aug 23, 2022
5.328
5.333
5.221
5.237
76,467
-0.15(-2.85%)
Aug 22, 2022
5.419
5.455
5.355
5.391
28,448
-0.09(-1.58%)
Aug 19, 2022
5.444
5.527
5.410
5.477
21,846
-0.02(-0.45%)
Aug 18, 2022
5.502
5.560
5.461
5.502
30,534
-0.01(-0.15%)
Aug 17, 2022
5.618
5.618
5.378
5.510
42,950
-0.08(-1.48%)
Aug 16, 2022
5.626
5.626
5.593
5.593
36,178
-0.02(-0.44%)
Aug 15, 2022
5.626
5.692
5.510
5.618
87,847
-0.02(-0.29%)
Aug 12, 2022
5.560
5.668
5.560
5.635
22,586
+0.11(+1.95%)
Aug 11, 2022
5.477
5.692
5.477
5.527
18,581
+0.07(+1.21%)
Aug 10, 2022
5.494
5.564
5.403
5.461
38,126
+0.08(+1.54%)
Aug 09, 2022
5.428
5.498
5.378
5.378
7,267
-0.10(-1.81%)
Aug 08, 2022
5.502
5.502
5.461
5.477
12,164
+0.01(+0.15%)
Aug 05, 2022
5.419
5.577
5.395
5.469
21,803
+0.02(+0.46%)
Aug 04, 2022
5.320
5.510
5.320
5.444
52,460
+0.04(+0.77%)
Aug 03, 2022
5.395
5.502
5.320
5.403
59,244
+0.01(+0.15%)
Aug 02, 2022
5.370
5.462
5.370
5.395
18,720
-0.04(-0.76%)
Aug 01, 2022
5.411
5.535
5.378
5.436
79,029
+0.00(+0.08%)
Jul 29, 2022
5.280
5.439
5.280
5.432
36,437
+0.12(+2.24%)
Jul 28, 2022
5.092
5.313
5.092
5.313
47,175
+0.19(+3.68%)
Jul 27, 2022
5.026
5.124
4.992
5.124
22,161
+0.09(+1.82%)
Jul 26, 2022
4.991
5.075
4.964
5.033
20,571
+0.04(+0.71%)
Jul 25, 2022
4.985
5.026
4.985
4.997
17,156
+0.04(+0.74%)
Jul 22, 2022
4.960
5.010
4.944
4.960
17,863
+0.04(+0.84%)
Jul 21, 2022
4.878
4.936
4.878
4.919
13,356
+0.01(+0.17%)
Jul 20, 2022
4.887
4.911
4.870
4.911
10,695
-0.01(-0.17%)
Jul 19, 2022
4.919
4.919
4.887
4.919
9,251
+0.02(+0.33%)
Jul 18, 2022
4.928
4.960
4.870
4.903
37,611
-0.02(-0.50%)
Jul 15, 2022
4.903
4.948
4.862
4.928
27,121
+0.08(+1.69%)
Jul 14, 2022
4.837
4.862
4.821
4.846
25,838
-0.02(-0.51%)
Jul 13, 2022
4.829
4.878
4.829
4.870
21,591
-0.01(-0.10%)
Jul 12, 2022
4.854
4.919
4.854
4.875
20,930
-0.00(-0.06%)
Jul 11, 2022
4.919
4.919
4.829
4.878
48,417
-0.04(-0.84%)
Jul 08, 2022
4.928
4.928
4.919
4.920
6,997
-0.04(-0.74%)
Jul 07, 2022
4.969
4.982
4.952
4.957
11,153
+0.02(+0.42%)
Jul 06, 2022
4.985
4.997
4.928
4.936
22,231
-0.06(-1.14%)
Jul 05, 2022
4.960
4.993
4.960
4.993
21,031
+0.02(+0.32%)
Jul 01, 2022
4.887
4.985
4.887
4.977
21,831
+0.07(+1.34%)
Jun 30, 2022
4.830
4.927
4.830
4.911
14,658
+0.01(+0.17%)
Jun 29, 2022
4.911
4.952
4.903
4.903
33,005
-0.02(-0.33%)
Jun 28, 2022
4.984
4.984
4.919
4.919
34,930
-0.05(-1.06%)
Jun 27, 2022
4.968
4.996
4.933
4.972
85,209
+0.01(+0.25%)
Jun 24, 2022
4.952
5.016
4.952
4.960
30,570
+0.02(+0.33%)
Jun 23, 2022
4.911
5.017
4.911
4.944
21,903
+0.04(+0.83%)
Jun 22, 2022
4.887
4.927
4.887
4.903
45,722
+0.02(+0.50%)
Jun 21, 2022
4.830
4.899
4.822
4.879
45,962
+0.03(+0.67%)
Jun 17, 2022
4.822
4.871
4.822
4.846
29,856
+0.02(+0.34%)
Jun 16, 2022
4.830
4.854
4.814
4.830
65,231
-0.09(-1.82%)
Jun 15, 2022
4.984
4.984
4.855
4.919
48,033
+0.05(+1.00%)
Jun 14, 2022
4.952
4.952
4.863
4.871
30,791
-0.07(-1.48%)
Jun 13, 2022
5.049
5.049
4.919
4.944
29,902
-0.15(-2.87%)
Jun 10, 2022
5.130
5.171
5.082
5.090
9,025
-0.08(-1.57%)
Jun 09, 2022
5.147
5.195
5.134
5.171
43,800
-0.01(-0.16%)
Jun 08, 2022
5.236
5.236
5.155
5.179
43,062
+0.00(+0.00%)
Jun 07, 2022
5.187
5.220
5.155
5.179
41,716
+0.00(+0.00%)
Jun 06, 2022
5.285
5.285
5.163
5.179
57,006
-0.07(-1.39%)
Jun 03, 2022
5.268
5.293
5.228
5.252
31,826
-0.06(-1.07%)
Jun 02, 2022
5.260
5.333
5.260
5.309
91,295
+0.05(+0.93%)
Jun 01, 2022
5.317
5.341
5.237
5.260
51,148
-0.06(-1.22%)
May 31, 2022
5.567
5.567
5.317
5.325
64,757
-0.06(-1.05%)
May 27, 2022
5.349
5.406
5.349
5.382
38,282
+0.04(+0.75%)
May 26, 2022
5.438
5.438
5.333
5.341
46,387
+0.02(+0.45%)
May 25, 2022
5.277
5.379
5.277
5.317
35,134
+0.03(+0.61%)
May 24, 2022
5.221
5.301
5.221
5.285
26,410
+0.01(+0.15%)
May 23, 2022
5.309
5.382
5.277
5.277
53,236
-0.03(-0.53%)
May 20, 2022
5.261
5.325
5.261
5.305
7,468
+0.04(+0.69%)
May 19, 2022
5.269
5.341
5.261
5.269
18,146
+0.00(+0.00%)
May 18, 2022
5.301
5.325
5.265
5.269
16,237
-0.06(-1.06%)
May 17, 2022
5.261
5.341
5.229
5.325
12,415
+0.06(+1.22%)
May 16, 2022
5.285
5.319
5.245
5.261
15,245
+0.02(+0.46%)
May 13, 2022
5.229
5.253
5.164
5.237
10,403
+0.06(+1.24%)
May 12, 2022
5.124
5.237
5.124
5.172
24,804
-0.07(-1.30%)
May 11, 2022
5.213
5.285
5.213
5.241
11,908
-0.01(-0.23%)
May 10, 2022
5.253
5.325
5.237
5.253
17,938
+0.02(+0.46%)
May 09, 2022
5.269
5.325
5.221
5.229
17,822
-0.08(-1.52%)
May 06, 2022
5.301
5.341
5.301
5.309
29,928
-0.06(-1.05%)
May 05, 2022
5.446
5.446
5.357
5.365
26,348
-0.13(-2.34%)
May 04, 2022
5.486
5.510
5.430
5.494
26,649
-0.02(-0.29%)
May 03, 2022
5.559
5.575
5.487
5.510
36,666
-0.06(-1.15%)
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.