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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2010 4.540 4.540 4.521 4.526 119,540 -0.01(-0.18%)
Apr 29, 2010 4.529 4.534 4.505 4.534 170,183 +0.02(+0.53%)
Apr 28, 2010 4.513 4.534 4.502 4.510 263,211 -0.01(-0.12%)
Apr 27, 2010 4.537 4.545 4.510 4.516 238,998 -0.02(-0.41%)
Apr 26, 2010 4.526 4.553 4.526 4.534 280,644 +0.01(+0.18%)
Apr 23, 2010 4.513 4.526 4.478 4.526 155,491 +0.02(+0.48%)
Apr 22, 2010 4.459 4.505 4.456 4.505 293,682 +0.05(+1.02%)
Apr 21, 2010 4.478 4.478 4.443 4.459 168,462 -0.00(-0.06%)
Apr 20, 2010 4.446 4.462 4.427 4.462 130,831 +0.03(+0.79%)
Apr 19, 2010 4.403 4.438 4.403 4.427 177,389 +0.00(+0.06%)
Apr 16, 2010 4.443 4.443 4.401 4.425 242,571 -0.01(-0.30%)
Apr 15, 2010 4.443 4.457 4.409 4.438 264,234 -0.00(-0.00%)
Apr 14, 2010 4.427 4.438 4.401 4.438 131,917 +0.03(+0.61%)
Apr 13, 2010 4.411 4.414 4.395 4.411 117,136 +0.02(+0.43%)
Apr 12, 2010 4.387 4.411 4.384 4.392 169,948 +0.01(+0.18%)
Apr 09, 2010 4.390 4.390 4.370 4.384 140,056 -0.00(-0.06%)
Apr 08, 2010 4.398 4.398 4.363 4.387 149,439 +0.01(+0.12%)
Apr 07, 2010 4.384 4.384 4.363 4.382 137,077 +0.02(+0.37%)
Apr 06, 2010 4.344 4.368 4.344 4.366 236,153 +0.02(+0.37%)
Apr 05, 2010 4.366 4.371 4.344 4.350 152,284 -0.02(-0.49%)
Apr 01, 2010 4.355 4.371 4.371 4.371 104,542 +0.02(+0.49%)
Mar 31, 2010 4.344 4.363 4.344 4.350 162,412 -0.00(-0.06%)
Mar 30, 2010 4.352 4.352 4.335 4.352 177,921 +0.01(+0.31%)
Mar 29, 2010 4.342 4.350 4.326 4.339 193,111 -0.00(-0.06%)
Mar 26, 2010 4.358 4.360 4.319 4.342 149,616 +0.00(+0.00%)
Mar 25, 2010 4.304 4.358 4.304 4.342 170,067 +0.04(+0.86%)
Mar 24, 2010 4.302 4.315 4.296 4.304 199,257 -0.01(-0.25%)
Mar 23, 2010 4.283 4.323 4.259 4.315 265,808 +0.02(+0.43%)
Mar 22, 2010 4.243 4.318 4.214 4.296 223,900 +0.07(+1.57%)
Mar 19, 2010 4.283 4.291 4.230 4.230 370,317 -0.06(-1.36%)
Mar 18, 2010 4.323 4.326 4.283 4.289 349,264 -0.03(-0.68%)
Mar 17, 2010 4.302 4.326 4.283 4.318 413,086 +0.01(+0.31%)
Mar 16, 2010 4.320 4.326 4.273 4.304 270,226 +0.01(+0.31%)
Mar 15, 2010 4.304 4.307 4.281 4.291 121,750 -0.01(-0.12%)
Mar 12, 2010 4.291 4.304 4.283 4.296 178,715 +0.00(+0.00%)
Mar 11, 2010 4.275 4.299 4.273 4.296 121,630 +0.02(+0.37%)
Mar 10, 2010 4.310 4.323 4.281 4.281 191,545 -0.01(-0.19%)
Mar 09, 2010 4.278 4.291 4.270 4.289 114,223 +0.01(+0.13%)
Mar 08, 2010 4.278 4.283 4.270 4.283 114,054 +0.02(+0.37%)
Mar 05, 2010 4.233 4.270 4.233 4.267 122,352 +0.03(+0.75%)
Mar 04, 2010 4.246 4.250 4.166 4.235 297,655 +0.00(+0.00%)
Mar 03, 2010 4.259 4.281 4.230 4.235 170,146 -0.02(-0.56%)
Mar 02, 2010 4.278 4.278 4.230 4.259 209,211 -0.01(-0.31%)
Mar 01, 2010 4.238 4.281 4.225 4.273 159,883 +0.05(+1.26%)
Feb 26, 2010 4.198 4.219 4.161 4.219 192,582 +0.04(+0.89%)
Feb 25, 2010 4.146 4.209 4.146 4.182 139,150 +0.02(+0.56%)
Feb 24, 2010 4.167 4.175 4.151 4.159 125,968 +0.01(+0.32%)
Feb 23, 2010 4.119 4.159 4.106 4.146 207,149 +0.04(+1.03%)
Feb 22, 2010 4.154 4.154 4.103 4.103 213,398 -0.03(-0.70%)
Feb 19, 2010 4.143 4.156 4.111 4.132 373,220 -0.03(-0.76%)
Feb 18, 2010 4.154 4.168 4.140 4.164 275,538 +0.02(+0.38%)
Feb 17, 2010 4.114 4.154 4.114 4.148 227,179 +0.04(+0.90%)
Feb 16, 2010 4.069 4.122 4.069 4.111 289,801 +0.04(+1.04%)
Feb 12, 2010 4.043 4.069 4.069 4.069 169,228 +0.02(+0.39%)
Feb 11, 2010 4.032 4.061 4.030 4.053 292,157 +0.03(+0.79%)
Feb 10, 2010 4.006 4.038 4.001 4.022 286,299 +0.00(+0.05%)
Feb 09, 2010 3.959 4.037 3.959 4.020 637,360 +0.06(+1.62%)
Feb 08, 2010 3.951 3.998 3.916 3.956 838,931 -0.04(-0.99%)
Feb 05, 2010 4.109 4.117 3.858 3.995 1,727,243 -0.16(-3.75%)
Feb 04, 2010 4.317 4.322 4.132 4.151 596,510 -0.17(-4.02%)
Feb 03, 2010 4.317 4.341 4.317 4.325 137,313 -0.01(-0.24%)
Feb 02, 2010 4.314 4.362 4.314 4.335 247,073 +0.01(+0.27%)
Feb 01, 2010 4.317 4.333 4.309 4.324 164,766 +0.02(+0.47%)
Jan 29, 2010 4.312 4.330 4.301 4.304 215,514 -0.03(-0.66%)
Jan 28, 2010 4.338 4.338 4.332 4.333 199,649 +0.01(+0.24%)
Jan 27, 2010 4.317 4.338 4.306 4.322 160,906 +0.01(+0.12%)
Jan 26, 2010 4.338 4.340 4.306 4.317 317,407 -0.02(-0.54%)
Jan 25, 2010 4.309 4.346 4.306 4.340 332,166 +0.04(+0.91%)
Jan 22, 2010 4.293 4.325 4.283 4.301 252,401 -0.01(-0.30%)
Jan 21, 2010 4.296 4.319 4.272 4.314 212,228 +0.01(+0.18%)
Jan 20, 2010 4.301 4.314 4.286 4.306 183,123 -0.00(-0.06%)
Jan 19, 2010 4.306 4.312 4.293 4.309 174,583 +0.02(+0.43%)
Jan 15, 2010 4.306 4.291 4.291 4.291 190,080 +0.00(+0.00%)
Jan 14, 2010 4.265 4.291 4.262 4.291 261,148 +0.03(+0.61%)
Jan 13, 2010 4.267 4.267 4.251 4.265 147,589 -0.01(-0.24%)
Jan 12, 2010 4.228 4.291 4.225 4.275 207,218 +0.04(+0.93%)
Jan 11, 2010 4.249 4.257 4.210 4.236 220,122 +0.01(+0.31%)
Jan 08, 2010 4.197 4.225 4.183 4.223 228,180 +0.03(+0.69%)
Jan 07, 2010 4.183 4.194 4.165 4.194 215,559 +0.02(+0.44%)
Jan 06, 2010 4.165 4.191 4.163 4.176 230,594 -0.00(-0.00%)
Jan 05, 2010 4.160 4.202 4.155 4.176 248,845 -0.01(-0.12%)
Jan 04, 2010 4.176 4.207 4.157 4.181 218,359 -0.01(-0.25%)
Dec 31, 2009 4.183 4.191 4.191 4.191 242,859 -0.01(-0.12%)
Dec 30, 2009 4.210 4.220 4.183 4.197 110,610 -0.03(-0.74%)
Dec 29, 2009 4.212 4.228 4.202 4.228 183,766 +0.01(+0.12%)
Dec 28, 2009 4.233 4.233 4.204 4.223 102,949 +0.00(+0.06%)
Dec 24, 2009 4.173 4.220 4.173 4.220 67,056 +0.04(+0.94%)
Dec 23, 2009 4.168 4.191 4.160 4.181 106,777 +0.00(+0.06%)
Dec 22, 2009 4.178 4.186 4.154 4.178 139,516 +0.00(+0.00%)
Dec 21, 2009 4.152 4.194 4.146 4.178 238,641 +0.03(+0.63%)
Dec 18, 2009 4.149 4.170 4.149 4.152 137,733 -0.02(-0.50%)
Dec 17, 2009 4.157 4.173 4.144 4.173 268,247 +0.02(+0.38%)
Dec 16, 2009 4.160 4.204 4.134 4.157 257,442 +0.02(+0.44%)
Dec 15, 2009 4.147 4.176 4.139 4.139 159,292 +0.00(+0.00%)
Dec 14, 2009 4.183 4.202 4.134 4.139 230,934 -0.03(-0.63%)
Dec 11, 2009 4.176 4.197 4.136 4.165 377,901 +0.02(+0.38%)
Dec 10, 2009 4.152 4.173 4.121 4.149 266,495 +0.02(+0.51%)
Dec 09, 2009 4.163 4.181 4.129 4.129 183,414 -0.04(-1.07%)
Dec 08, 2009 4.147 4.186 4.147 4.173 206,373 -0.01(-0.31%)
Dec 07, 2009 4.170 4.191 4.149 4.186 175,616 +0.00(+0.00%)
Dec 04, 2009 4.210 4.249 4.179 4.186 258,685 -0.01(-0.25%)
Dec 03, 2009 4.210 4.275 4.183 4.197 230,315 -0.04(-0.93%)
Dec 02, 2009 4.157 4.259 4.157 4.236 351,262 +0.06(+1.50%)
Dec 01, 2009 4.183 4.209 4.157 4.173 259,492 -0.04(-0.99%)
Nov 30, 2009 4.194 4.232 4.183 4.215 239,562 +0.01(+0.31%)
Nov 27, 2009 4.178 4.249 4.129 4.202 263,160 -0.08(-1.77%)
Nov 25, 2009 4.142 4.280 4.142 4.278 254,103 +0.12(+2.89%)
Nov 24, 2009 4.139 4.157 4.110 4.157 224,601 +0.03(+0.70%)
Nov 23, 2009 4.134 4.142 4.071 4.129 223,656 +0.02(+0.57%)
Nov 20, 2009 4.084 4.118 4.079 4.105 226,092 -0.01(-0.25%)
Nov 19, 2009 4.131 4.131 4.089 4.116 260,968 -0.01(-0.25%)
Nov 18, 2009 4.105 4.131 4.095 4.126 168,383 +0.03(+0.64%)
Nov 17, 2009 4.100 4.102 4.053 4.100 153,506 +0.02(+0.49%)
Nov 16, 2009 4.084 4.097 4.058 4.080 304,423 +0.01(+0.34%)
Nov 13, 2009 4.042 4.071 4.021 4.066 185,812 +0.04(+0.97%)
Nov 12, 2009 4.050 4.074 4.021 4.027 121,900 -0.02(-0.52%)
Nov 11, 2009 4.053 4.076 4.037 4.048 223,947 -0.02(-0.39%)
Nov 10, 2009 4.071 4.084 4.037 4.063 291,106 -0.02(-0.51%)
Nov 09, 2009 4.021 4.084 4.021 4.084 381,771 +0.06(+1.56%)
Nov 06, 2009 4.000 4.058 3.982 4.021 242,224 +0.00(+0.00%)
Nov 05, 2009 3.948 4.024 3.948 4.021 187,284 +0.06(+1.59%)
Nov 04, 2009 3.940 3.972 3.885 3.959 258,307 +0.06(+1.61%)
Nov 03, 2009 3.841 3.935 3.823 3.896 309,452 +0.00(+0.00%)
Nov 02, 2009 3.909 3.935 3.875 3.896 276,007 -0.02(-0.40%)
Oct 30, 2009 3.987 3.987 3.854 3.912 562,627 -0.07(-1.84%)
Oct 29, 2009 3.817 3.998 3.817 3.985 408,042 +0.12(+2.97%)
Oct 28, 2009 4.029 4.034 3.867 3.870 639,321 -0.17(-4.27%)
Oct 27, 2009 4.042 4.092 4.003 4.042 371,995 -0.02(-0.39%)
Oct 26, 2009 4.066 4.113 4.042 4.058 322,559 +0.01(+0.26%)
Oct 23, 2009 4.068 4.068 4.011 4.048 339,796 -0.03(-0.83%)
Oct 22, 2009 4.097 4.116 4.073 4.082 219,613 -0.01(-0.20%)
Oct 21, 2009 4.134 4.144 4.084 4.090 311,399 -0.01(-0.31%)
Oct 20, 2009 4.113 4.129 4.087 4.102 180,209 +0.00(+0.10%)
Oct 19, 2009 4.089 4.110 4.079 4.098 322,391 +0.01(+0.22%)
Oct 16, 2009 4.074 4.105 4.053 4.089 274,442 +0.01(+0.32%)
Oct 15, 2009 4.029 4.095 4.003 4.076 345,564 +0.01(+0.19%)
Oct 14, 2009 4.079 4.105 4.053 4.068 305,016 -0.02(-0.58%)
Oct 13, 2009 4.076 4.110 4.063 4.092 174,312 -0.02(-0.57%)
Oct 12, 2009 4.132 4.144 4.068 4.116 325,890 -0.03(-0.82%)
Oct 09, 2009 4.089 4.149 4.089 4.149 212,163 +0.04(+1.02%)
Oct 08, 2009 4.053 4.121 4.053 4.108 378,505 +0.04(+1.09%)
Oct 07, 2009 3.980 4.063 3.961 4.063 661,193 +0.06(+1.50%)
Oct 06, 2009 3.959 4.003 3.953 4.003 309,491 +0.03(+0.79%)
Oct 05, 2009 3.982 3.993 3.940 3.972 215,709 +0.02(+0.60%)
Oct 02, 2009 3.985 3.998 3.914 3.948 400,347 -0.07(-1.63%)
Oct 01, 2009 4.058 4.058 3.995 4.014 218,206 -0.04(-0.90%)
Sep 30, 2009 4.055 4.055 4.024 4.050 310,072 +0.03(+0.72%)
Sep 29, 2009 4.011 4.021 3.969 4.021 292,223 +0.02(+0.52%)
Sep 28, 2009 3.985 4.008 3.946 4.000 155,284 +0.04(+1.12%)
Sep 25, 2009 3.940 3.961 3.925 3.956 299,803 +0.02(+0.59%)
Sep 24, 2009 3.972 3.977 3.925 3.933 451,129 -0.04(-0.97%)
Sep 23, 2009 3.987 3.998 3.972 3.972 324,689 -0.01(-0.26%)
Sep 22, 2009 3.946 4.014 3.946 3.982 427,666 +0.04(+0.93%)
Sep 21, 2009 3.985 4.006 3.935 3.946 466,604 -0.04(-1.05%)
Sep 18, 2009 4.006 4.008 3.980 3.987 264,483 +0.01(+0.20%)
Sep 17, 2009 3.977 4.063 3.964 3.980 337,789 +0.07(+1.71%)
Sep 16, 2009 3.922 3.951 3.910 3.913 346,428 +0.01(+0.16%)
Sep 15, 2009 3.893 3.906 3.891 3.906 288,746 +0.02(+0.47%)
Sep 14, 2009 3.859 3.888 3.828 3.888 286,321 +0.02(+0.47%)
Sep 11, 2009 3.893 3.898 3.859 3.870 406,722 -0.02(-0.47%)
Sep 10, 2009 3.865 3.898 3.864 3.888 288,612 +0.02(+0.47%)
Sep 09, 2009 3.831 3.878 3.828 3.870 236,239 +0.01(+0.34%)
Sep 08, 2009 3.797 3.865 3.797 3.857 344,221 +0.04(+1.03%)
Sep 04, 2009 3.781 3.823 3.770 3.817 227,266 +0.01(+0.21%)
Sep 03, 2009 3.768 3.817 3.768 3.810 282,118 +0.01(+0.34%)
Sep 02, 2009 3.804 3.812 3.734 3.797 252,677 -0.01(-0.34%)
Sep 01, 2009 3.815 3.825 3.773 3.810 406,921 -0.02(-0.55%)
Aug 31, 2009 3.783 3.849 3.781 3.831 369,318 -0.01(-0.20%)
Aug 28, 2009 3.807 3.854 3.804 3.838 279,988 +0.01(+0.34%)
Aug 27, 2009 3.778 3.836 3.778 3.825 331,237 +0.01(+0.21%)
Aug 26, 2009 3.778 3.836 3.739 3.817 579,378 +0.05(+1.32%)
Aug 25, 2009 3.736 3.776 3.731 3.768 399,678 +0.03(+0.77%)
Aug 24, 2009 3.739 3.753 3.726 3.739 358,388 -0.00(-0.07%)
Aug 21, 2009 3.739 3.752 3.729 3.742 161,079 +0.01(+0.14%)
Aug 20, 2009 3.687 3.739 3.663 3.736 475,220 +0.02(+0.63%)
Aug 19, 2009 3.661 3.723 3.661 3.713 444,566 +0.01(+0.21%)
Aug 18, 2009 3.640 3.713 3.640 3.705 221,992 -0.00(-0.06%)
Aug 17, 2009 3.726 3.726 3.637 3.707 376,168 -0.01(-0.22%)
Aug 14, 2009 3.749 3.749 3.713 3.715 398,442 -0.03(-0.77%)
Aug 13, 2009 3.734 3.783 3.734 3.744 437,625 +0.01(+0.35%)
Aug 12, 2009 3.681 3.731 3.681 3.731 299,287 +0.03(+0.78%)
Aug 11, 2009 3.655 3.708 3.655 3.702 314,596 +0.03(+0.78%)
Aug 10, 2009 3.647 3.679 3.647 3.674 141,592 -0.00(-0.10%)
Aug 07, 2009 3.640 3.689 3.637 3.677 201,412 +0.04(+1.04%)
Aug 06, 2009 3.653 3.679 3.637 3.640 186,210 -0.04(-1.07%)
Aug 05, 2009 3.632 3.679 3.632 3.679 173,466 +0.02(+0.64%)
Aug 04, 2009 3.634 3.658 3.622 3.655 243,609 +0.01(+0.36%)
Aug 03, 2009 3.642 3.642 3.637 3.642 336,982 -0.02(-0.50%)
Jul 31, 2009 3.606 3.661 3.585 3.661 391,069 +0.05(+1.45%)
Jul 30, 2009 3.595 3.608 3.595 3.608 265,676 +0.01(+0.36%)
Jul 29, 2009 3.595 3.603 3.582 3.595 208,717 +0.00(+0.00%)
Jul 28, 2009 3.595 3.603 3.585 3.595 270,166 +0.00(+0.07%)
Jul 27, 2009 3.611 3.621 3.590 3.593 340,523 -0.02(-0.43%)
Jul 24, 2009 3.595 3.629 3.582 3.608 3,901 +0.02(+0.44%)
Jul 23, 2009 3.582 3.593 3.564 3.593 295,451 +0.03(+0.73%)
Jul 22, 2009 3.556 3.569 3.538 3.566 169,187 +0.01(+0.37%)
Jul 21, 2009 3.546 3.566 3.535 3.553 213,314 +0.01(+0.22%)
Jul 20, 2009 3.561 3.593 3.519 3.546 425,895 -0.02(-0.51%)
Jul 17, 2009 3.556 3.564 3.546 3.564 143,164 +0.02(+0.44%)
Jul 16, 2009 3.530 3.551 3.530 3.548 269,516 +0.02(+0.52%)
Jul 15, 2009 3.530 3.530 3.509 3.530 371,250 +0.04(+1.20%)
Jul 14, 2009 3.485 3.491 3.454 3.488 188,386 -0.00(-0.08%)
Jul 13, 2009 3.485 3.496 3.467 3.491 104,127 +0.03(+0.75%)
Jul 10, 2009 3.451 3.478 3.436 3.464 139,688 +0.01(+0.30%)
Jul 09, 2009 3.446 3.464 3.420 3.454 169,011 +0.00(+0.00%)
Jul 08, 2009 3.457 3.478 3.449 3.454 155,977 -0.01(-0.38%)
Jul 07, 2009 3.454 3.493 3.451 3.467 195,044 -0.02(-0.45%)
Jul 06, 2009 3.464 3.519 3.438 3.483 216,213 -0.04(-1.19%)
Jul 02, 2009 3.475 3.551 3.451 3.525 281,346 +0.05(+1.51%)
Jul 01, 2009 3.451 3.488 3.440 3.472 132,677 -0.01(-0.30%)
Jun 30, 2009 3.430 3.491 3.430 3.483 256,742 +0.04(+1.29%)
Jun 29, 2009 3.402 3.451 3.402 3.438 155,456 +0.01(+0.38%)
Jun 26, 2009 3.396 3.425 3.396 3.425 387,668 +0.02(+0.54%)
Jun 25, 2009 3.396 3.417 3.396 3.407 158,218 +0.02(+0.54%)
Jun 24, 2009 3.334 3.412 3.334 3.389 202,544 +0.04(+1.25%)
Jun 23, 2009 3.381 3.420 3.310 3.347 320,433 -0.03(-0.93%)
Jun 22, 2009 3.394 3.394 3.355 3.378 145,088 -0.02(-0.69%)
Jun 19, 2009 3.373 3.407 3.370 3.402 245,230 +0.02(+0.56%)
Jun 18, 2009 3.362 3.394 3.352 3.383 116,629 +0.01(+0.44%)
Jun 17, 2009 3.370 3.399 3.328 3.368 424,981 +0.01(+0.23%)
Jun 16, 2009 3.362 3.396 3.352 3.360 152,217 -0.02(-0.70%)
Jun 15, 2009 3.328 3.383 3.328 3.383 288,165 -0.00(-0.08%)
Jun 12, 2009 3.373 3.394 3.354 3.386 272,255 +0.02(+0.62%)
Jun 11, 2009 3.344 3.383 3.344 3.365 236,082 +0.00(+0.08%)
Jun 10, 2009 3.339 3.373 3.339 3.362 243,609 +0.01(+0.16%)
Jun 09, 2009 3.347 3.373 3.347 3.357 236,698 -0.02(-0.47%)
Jun 08, 2009 3.373 3.386 3.347 3.373 259,825 -0.03(-0.77%)
Jun 05, 2009 3.381 3.399 3.340 3.399 274,978 +0.03(+0.93%)
Jun 04, 2009 3.323 3.373 3.321 3.368 250,642 +0.02(+0.70%)
Jun 03, 2009 3.310 3.372 3.289 3.344 254,994 -0.02(-0.70%)
Jun 02, 2009 3.315 3.386 3.315 3.368 246,745 +0.02(+0.47%)
Jun 01, 2009 3.360 3.373 3.339 3.352 300,545 -0.01(-0.39%)
May 29, 2009 3.318 3.381 3.318 3.365 448,999 +0.02(+0.70%)
May 28, 2009 3.313 3.360 3.313 3.342 366,683 +0.01(+0.31%)
May 27, 2009 3.334 3.370 3.315 3.331 432,255 -0.00(-0.08%)
May 26, 2009 3.287 3.352 3.260 3.334 433,169 +0.03(+0.79%)
May 22, 2009 3.237 3.326 3.237 3.308 331,631 +0.05(+1.44%)
May 21, 2009 3.229 3.263 3.229 3.261 341,296 +0.02(+0.56%)
May 20, 2009 3.216 3.295 3.216 3.242 432,339 +0.02(+0.57%)
May 19, 2009 3.093 3.229 3.093 3.224 432,309 +0.11(+3.44%)
May 18, 2009 3.033 3.125 3.028 3.117 282,401 +0.08(+2.76%)
May 15, 2009 3.057 3.072 3.033 3.033 132,153 -0.02(-0.51%)
May 14, 2009 2.947 3.072 2.947 3.049 304,044 +0.08(+2.73%)
May 13, 2009 3.111 3.119 2.889 2.968 1,311,621 -0.17(-5.34%)
May 12, 2009 3.114 3.161 3.077 3.135 207,172 +0.01(+0.25%)
May 11, 2009 3.075 3.153 3.072 3.127 218,623 -0.02(-0.75%)
May 08, 2009 3.062 3.156 3.059 3.151 206,185 +0.08(+2.55%)
May 07, 2009 3.046 3.101 3.023 3.072 385,928 +0.03(+0.94%)
May 06, 2009 2.994 3.077 2.994 3.043 379,086 +0.05(+1.57%)
May 05, 2009 3.010 3.033 2.986 2.996 152,902 -0.03(-1.12%)
May 04, 2009 3.054 3.057 3.028 3.030 224,769 +0.03(+1.14%)
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.