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 (%)
May 28, 2010 4.226 4.226 4.161 4.226 232,952 +0.02(+0.51%)
May 27, 2010 4.177 4.204 4.120 4.204 182,760 +0.08(+1.90%)
May 26, 2010 4.112 4.158 4.093 4.126 201,875 +0.04(+0.99%)
May 25, 2010 3.994 4.085 3.994 4.085 372,476 +0.01(+0.27%)
May 24, 2010 3.980 4.075 3.980 4.075 287,118 +0.09(+2.37%)
May 21, 2010 3.940 4.004 3.818 3.980 654,858 +0.01(+0.20%)
May 20, 2010 3.983 4.021 3.886 3.972 574,907 -0.16(-3.98%)
May 19, 2010 4.107 4.139 4.083 4.137 248,369 -0.03(-0.71%)
May 18, 2010 4.201 4.247 4.147 4.166 292,302 -0.04(-0.96%)
May 17, 2010 4.274 4.274 4.134 4.207 331,574 -0.03(-0.70%)
May 14, 2010 4.236 4.277 4.228 4.236 217,766 -0.05(-1.20%)
May 13, 2010 4.312 4.326 4.263 4.288 150,366 -0.01(-0.19%)
May 12, 2010 4.261 4.315 4.261 4.296 292,417 +0.06(+1.47%)
May 11, 2010 4.236 4.250 4.215 4.234 279,291 +0.01(+0.32%)
May 10, 2010 4.183 4.220 4.180 4.220 588,348 +0.17(+4.27%)
May 07, 2010 3.999 4.126 3.964 4.048 957,356 +0.06(+1.42%)
May 06, 2010 4.263 4.263 3.942 3.991 1,470,990 -0.29(-6.71%)
May 05, 2010 4.307 4.334 4.255 4.278 850,563 -0.15(-3.33%)
May 04, 2010 4.541 4.541 4.412 4.425 270,167 -0.10(-2.21%)
May 03, 2010 4.555 4.555 4.509 4.525 193,203 +0.00(+0.00%)
Apr 30, 2010 4.539 4.539 4.520 4.525 119,571 -0.01(-0.18%)
Apr 29, 2010 4.528 4.533 4.504 4.533 170,228 +0.02(+0.53%)
Apr 28, 2010 4.512 4.533 4.501 4.509 263,280 -0.01(-0.12%)
Apr 27, 2010 4.536 4.544 4.509 4.514 239,061 -0.02(-0.41%)
Apr 26, 2010 4.525 4.552 4.525 4.533 280,717 +0.01(+0.18%)
Apr 23, 2010 4.512 4.525 4.477 4.525 155,532 +0.02(+0.48%)
Apr 22, 2010 4.458 4.504 4.455 4.504 293,758 +0.05(+1.02%)
Apr 21, 2010 4.477 4.477 4.442 4.458 168,506 -0.00(-0.06%)
Apr 20, 2010 4.445 4.461 4.426 4.461 130,865 +0.03(+0.79%)
Apr 19, 2010 4.402 4.437 4.402 4.426 177,436 +0.00(+0.06%)
Apr 16, 2010 4.442 4.442 4.399 4.423 242,635 -0.01(-0.30%)
Apr 15, 2010 4.442 4.456 4.407 4.437 264,303 -0.00(-0.00%)
Apr 14, 2010 4.426 4.437 4.399 4.437 131,951 +0.03(+0.61%)
Apr 13, 2010 4.410 4.413 4.394 4.410 117,166 +0.02(+0.43%)
Apr 12, 2010 4.386 4.410 4.383 4.391 169,992 +0.01(+0.18%)
Apr 09, 2010 4.389 4.389 4.369 4.383 140,093 -0.00(-0.06%)
Apr 08, 2010 4.397 4.397 4.362 4.386 149,478 +0.01(+0.12%)
Apr 07, 2010 4.383 4.383 4.362 4.381 137,113 +0.02(+0.37%)
Apr 06, 2010 4.343 4.367 4.343 4.365 236,215 +0.02(+0.37%)
Apr 05, 2010 4.365 4.370 4.343 4.348 152,324 -0.02(-0.49%)
Apr 01, 2010 4.354 4.370 4.370 4.370 104,569 +0.02(+0.49%)
Mar 31, 2010 4.343 4.362 4.343 4.348 162,454 -0.00(-0.06%)
Mar 30, 2010 4.351 4.351 4.334 4.351 177,968 +0.01(+0.31%)
Mar 29, 2010 4.341 4.348 4.325 4.338 193,161 -0.00(-0.06%)
Mar 26, 2010 4.356 4.359 4.318 4.341 149,655 +0.00(+0.00%)
Mar 25, 2010 4.303 4.356 4.303 4.341 170,111 +0.04(+0.86%)
Mar 24, 2010 4.301 4.314 4.295 4.303 199,309 -0.01(-0.25%)
Mar 23, 2010 4.282 4.322 4.258 4.314 265,877 +0.02(+0.43%)
Mar 22, 2010 4.242 4.317 4.213 4.295 223,959 +0.07(+1.57%)
Mar 19, 2010 4.282 4.290 4.229 4.229 370,414 -0.06(-1.36%)
Mar 18, 2010 4.322 4.325 4.282 4.287 349,355 -0.03(-0.68%)
Mar 17, 2010 4.301 4.325 4.282 4.317 413,194 +0.01(+0.31%)
Mar 16, 2010 4.319 4.325 4.271 4.303 270,296 +0.01(+0.31%)
Mar 15, 2010 4.303 4.306 4.279 4.290 121,782 -0.01(-0.12%)
Mar 12, 2010 4.290 4.303 4.282 4.295 178,762 +0.00(+0.00%)
Mar 11, 2010 4.274 4.298 4.271 4.295 121,662 +0.02(+0.37%)
Mar 10, 2010 4.309 4.322 4.279 4.279 191,595 -0.01(-0.19%)
Mar 09, 2010 4.277 4.290 4.269 4.287 114,253 +0.01(+0.13%)
Mar 08, 2010 4.277 4.282 4.269 4.282 114,084 +0.02(+0.37%)
Mar 05, 2010 4.232 4.268 4.232 4.266 122,384 +0.03(+0.75%)
Mar 04, 2010 4.245 4.249 4.165 4.234 297,732 +0.00(+0.00%)
Mar 03, 2010 4.258 4.279 4.229 4.234 170,190 -0.02(-0.56%)
Mar 02, 2010 4.277 4.277 4.229 4.258 209,266 -0.01(-0.31%)
Mar 01, 2010 4.237 4.279 4.224 4.271 159,924 +0.05(+1.26%)
Feb 26, 2010 4.197 4.218 4.160 4.218 192,632 +0.04(+0.89%)
Feb 25, 2010 4.145 4.208 4.145 4.181 139,186 +0.02(+0.56%)
Feb 24, 2010 4.166 4.174 4.150 4.158 126,001 +0.01(+0.32%)
Feb 23, 2010 4.118 4.158 4.105 4.145 207,203 +0.04(+1.03%)
Feb 22, 2010 4.152 4.152 4.102 4.102 213,453 -0.03(-0.70%)
Feb 19, 2010 4.142 4.155 4.110 4.131 373,317 -0.03(-0.76%)
Feb 18, 2010 4.152 4.166 4.139 4.163 275,610 +0.02(+0.38%)
Feb 17, 2010 4.113 4.152 4.113 4.147 227,238 +0.04(+0.90%)
Feb 16, 2010 4.068 4.121 4.068 4.110 289,877 +0.04(+1.04%)
Feb 12, 2010 4.042 4.068 4.068 4.068 169,272 +0.02(+0.39%)
Feb 11, 2010 4.031 4.060 4.029 4.052 292,233 +0.03(+0.79%)
Feb 10, 2010 4.005 4.037 4.000 4.021 286,373 +0.00(+0.05%)
Feb 09, 2010 3.957 4.036 3.957 4.019 637,526 +0.06(+1.62%)
Feb 08, 2010 3.950 3.997 3.915 3.955 839,150 -0.04(-0.99%)
Feb 05, 2010 4.108 4.116 3.857 3.994 1,727,694 -0.16(-3.75%)
Feb 04, 2010 4.316 4.321 4.131 4.150 596,666 -0.17(-4.02%)
Feb 03, 2010 4.316 4.340 4.316 4.324 137,349 -0.01(-0.24%)
Feb 02, 2010 4.313 4.361 4.313 4.334 247,137 +0.01(+0.27%)
Feb 01, 2010 4.316 4.332 4.308 4.323 164,809 +0.02(+0.47%)
Jan 29, 2010 4.310 4.329 4.300 4.303 215,570 -0.03(-0.66%)
Jan 28, 2010 4.337 4.337 4.330 4.331 199,701 +0.01(+0.24%)
Jan 27, 2010 4.316 4.337 4.305 4.321 160,948 +0.01(+0.12%)
Jan 26, 2010 4.337 4.339 4.305 4.316 317,490 -0.02(-0.54%)
Jan 25, 2010 4.308 4.344 4.305 4.339 332,253 +0.04(+0.91%)
Jan 22, 2010 4.292 4.324 4.282 4.300 252,467 -0.01(-0.30%)
Jan 21, 2010 4.295 4.318 4.271 4.313 212,284 +0.01(+0.18%)
Jan 20, 2010 4.300 4.313 4.285 4.305 183,171 -0.00(-0.06%)
Jan 19, 2010 4.305 4.310 4.292 4.308 174,629 +0.02(+0.43%)
Jan 15, 2010 4.305 4.290 4.290 4.290 190,130 +0.00(+0.00%)
Jan 14, 2010 4.263 4.290 4.261 4.290 261,216 +0.03(+0.61%)
Jan 13, 2010 4.266 4.266 4.250 4.263 147,628 -0.01(-0.24%)
Jan 12, 2010 4.227 4.290 4.224 4.274 207,272 +0.04(+0.93%)
Jan 11, 2010 4.248 4.256 4.209 4.235 220,179 +0.01(+0.31%)
Jan 08, 2010 4.195 4.224 4.182 4.222 228,240 +0.03(+0.69%)
Jan 07, 2010 4.182 4.193 4.164 4.193 215,616 +0.02(+0.44%)
Jan 06, 2010 4.164 4.190 4.161 4.175 230,654 -0.00(-0.00%)
Jan 05, 2010 4.159 4.201 4.154 4.175 248,909 -0.01(-0.12%)
Jan 04, 2010 4.175 4.206 4.156 4.180 218,416 -0.01(-0.25%)
Dec 31, 2009 4.182 4.190 4.190 4.190 242,922 -0.01(-0.12%)
Dec 30, 2009 4.209 4.219 4.182 4.195 110,638 -0.03(-0.74%)
Dec 29, 2009 4.211 4.227 4.201 4.227 183,814 +0.01(+0.12%)
Dec 28, 2009 4.232 4.232 4.203 4.222 102,976 +0.00(+0.06%)
Dec 24, 2009 4.172 4.219 4.172 4.219 67,073 +0.04(+0.94%)
Dec 23, 2009 4.167 4.190 4.159 4.180 106,805 +0.00(+0.06%)
Dec 22, 2009 4.177 4.185 4.153 4.177 139,552 +0.00(+0.00%)
Dec 21, 2009 4.151 4.193 4.145 4.177 238,703 +0.03(+0.63%)
Dec 18, 2009 4.148 4.169 4.148 4.151 137,769 -0.02(-0.50%)
Dec 17, 2009 4.156 4.172 4.143 4.172 268,317 +0.02(+0.38%)
Dec 16, 2009 4.159 4.203 4.133 4.156 257,509 +0.02(+0.44%)
Dec 15, 2009 4.146 4.175 4.138 4.138 159,334 +0.00(+0.00%)
Dec 14, 2009 4.182 4.201 4.133 4.138 230,994 -0.03(-0.63%)
Dec 11, 2009 4.175 4.195 4.135 4.164 377,999 +0.02(+0.38%)
Dec 10, 2009 4.151 4.172 4.120 4.148 266,564 +0.02(+0.51%)
Dec 09, 2009 4.161 4.180 4.128 4.128 183,462 -0.04(-1.07%)
Dec 08, 2009 4.146 4.185 4.146 4.172 206,427 -0.01(-0.31%)
Dec 07, 2009 4.169 4.190 4.148 4.185 175,661 +0.00(+0.00%)
Dec 04, 2009 4.209 4.248 4.178 4.185 258,753 -0.01(-0.25%)
Dec 03, 2009 4.209 4.274 4.182 4.195 230,375 -0.04(-0.93%)
Dec 02, 2009 4.156 4.258 4.156 4.235 351,354 +0.06(+1.50%)
Dec 01, 2009 4.182 4.208 4.156 4.172 259,560 -0.04(-0.99%)
Nov 30, 2009 4.193 4.231 4.182 4.214 239,625 +0.01(+0.31%)
Nov 27, 2009 4.177 4.248 4.128 4.201 263,229 -0.08(-1.77%)
Nov 25, 2009 4.141 4.279 4.141 4.277 254,170 +0.12(+2.89%)
Nov 24, 2009 4.138 4.156 4.109 4.156 224,659 +0.03(+0.70%)
Nov 23, 2009 4.133 4.140 4.070 4.128 223,714 +0.02(+0.57%)
Nov 20, 2009 4.083 4.117 4.078 4.104 226,151 -0.01(-0.25%)
Nov 19, 2009 4.130 4.130 4.088 4.114 261,036 -0.01(-0.25%)
Nov 18, 2009 4.104 4.130 4.094 4.125 168,427 +0.03(+0.64%)
Nov 17, 2009 4.099 4.101 4.052 4.099 153,546 +0.02(+0.49%)
Nov 16, 2009 4.083 4.096 4.057 4.079 304,502 +0.01(+0.34%)
Nov 13, 2009 4.041 4.070 4.020 4.065 185,860 +0.04(+0.97%)
Nov 12, 2009 4.049 4.073 4.020 4.026 121,932 -0.02(-0.52%)
Nov 11, 2009 4.052 4.075 4.036 4.046 224,005 -0.02(-0.39%)
Nov 10, 2009 4.070 4.083 4.035 4.062 291,182 -0.02(-0.51%)
Nov 09, 2009 4.020 4.083 4.020 4.083 381,871 +0.06(+1.56%)
Nov 06, 2009 3.999 4.057 3.981 4.020 242,287 +0.00(+0.00%)
Nov 05, 2009 3.947 4.023 3.947 4.020 187,333 +0.06(+1.59%)
Nov 04, 2009 3.939 3.971 3.884 3.958 258,374 +0.06(+1.61%)
Nov 03, 2009 3.840 3.934 3.822 3.895 309,533 +0.00(+0.00%)
Nov 02, 2009 3.908 3.934 3.874 3.895 276,079 -0.02(-0.40%)
Oct 30, 2009 3.986 3.986 3.853 3.911 562,774 -0.07(-1.84%)
Oct 29, 2009 3.816 3.997 3.816 3.984 408,148 +0.12(+2.97%)
Oct 28, 2009 4.028 4.033 3.866 3.869 639,487 -0.17(-4.27%)
Oct 27, 2009 4.041 4.091 4.002 4.041 372,092 -0.02(-0.39%)
Oct 26, 2009 4.065 4.112 4.041 4.057 322,643 +0.01(+0.26%)
Oct 23, 2009 4.067 4.067 4.010 4.046 339,885 -0.03(-0.83%)
Oct 22, 2009 4.096 4.114 4.072 4.080 219,671 -0.01(-0.20%)
Oct 21, 2009 4.133 4.143 4.083 4.089 311,480 -0.01(-0.31%)
Oct 20, 2009 4.112 4.128 4.086 4.101 180,256 +0.00(+0.10%)
Oct 19, 2009 4.088 4.109 4.078 4.097 322,475 +0.01(+0.22%)
Oct 16, 2009 4.073 4.104 4.052 4.088 274,514 +0.01(+0.32%)
Oct 15, 2009 4.028 4.094 4.002 4.075 345,654 +0.01(+0.19%)
Oct 14, 2009 4.078 4.104 4.052 4.067 305,095 -0.02(-0.58%)
Oct 13, 2009 4.075 4.109 4.062 4.091 174,357 -0.02(-0.57%)
Oct 12, 2009 4.131 4.143 4.067 4.114 325,975 -0.03(-0.82%)
Oct 09, 2009 4.088 4.148 4.088 4.148 212,219 +0.04(+1.02%)
Oct 08, 2009 4.052 4.120 4.052 4.107 378,604 +0.04(+1.09%)
Oct 07, 2009 3.978 4.062 3.960 4.062 661,366 +0.06(+1.50%)
Oct 06, 2009 3.958 4.002 3.952 4.002 309,571 +0.03(+0.79%)
Oct 05, 2009 3.981 3.992 3.939 3.971 215,765 +0.02(+0.60%)
Oct 02, 2009 3.984 3.997 3.913 3.947 400,451 -0.07(-1.63%)
Oct 01, 2009 4.057 4.057 3.994 4.012 218,263 -0.04(-0.90%)
Sep 30, 2009 4.054 4.054 4.023 4.049 310,153 +0.03(+0.72%)
Sep 29, 2009 4.010 4.020 3.968 4.020 292,299 +0.02(+0.52%)
Sep 28, 2009 3.984 4.007 3.945 3.999 155,325 +0.04(+1.12%)
Sep 25, 2009 3.939 3.960 3.924 3.955 299,881 +0.02(+0.58%)
Sep 24, 2009 3.971 3.976 3.924 3.932 451,247 -0.04(-0.97%)
Sep 23, 2009 3.986 3.997 3.971 3.971 324,774 -0.01(-0.26%)
Sep 22, 2009 3.945 4.012 3.945 3.981 427,777 +0.04(+0.93%)
Sep 21, 2009 3.984 4.005 3.934 3.945 466,725 -0.04(-1.05%)
Sep 18, 2009 4.005 4.007 3.978 3.986 264,552 +0.01(+0.20%)
Sep 17, 2009 3.976 4.062 3.963 3.978 337,877 +0.07(+1.71%)
Sep 16, 2009 3.921 3.950 3.909 3.912 346,519 +0.01(+0.16%)
Sep 15, 2009 3.892 3.905 3.890 3.905 288,821 +0.02(+0.47%)
Sep 14, 2009 3.858 3.887 3.827 3.887 286,396 +0.02(+0.47%)
Sep 11, 2009 3.892 3.897 3.858 3.869 406,828 -0.02(-0.47%)
Sep 10, 2009 3.863 3.897 3.863 3.887 288,688 +0.02(+0.47%)
Sep 09, 2009 3.830 3.877 3.827 3.869 236,300 +0.01(+0.34%)
Sep 08, 2009 3.796 3.863 3.796 3.856 344,311 +0.04(+1.03%)
Sep 04, 2009 3.780 3.822 3.769 3.816 227,326 +0.01(+0.21%)
Sep 03, 2009 3.767 3.816 3.767 3.809 282,192 +0.01(+0.34%)
Sep 02, 2009 3.803 3.811 3.733 3.796 252,743 -0.01(-0.34%)
Sep 01, 2009 3.814 3.824 3.772 3.809 407,027 -0.02(-0.55%)
Aug 31, 2009 3.782 3.848 3.780 3.830 369,415 -0.01(-0.20%)
Aug 28, 2009 3.806 3.853 3.803 3.837 280,061 +0.01(+0.34%)
Aug 27, 2009 3.777 3.835 3.777 3.824 331,323 +0.01(+0.21%)
Aug 26, 2009 3.777 3.835 3.738 3.816 579,529 +0.05(+1.32%)
Aug 25, 2009 3.735 3.775 3.730 3.767 399,782 +0.03(+0.77%)
Aug 24, 2009 3.738 3.752 3.725 3.738 358,481 -0.00(-0.07%)
Aug 21, 2009 3.738 3.751 3.728 3.741 161,121 +0.01(+0.14%)
Aug 20, 2009 3.686 3.738 3.662 3.735 475,344 +0.02(+0.63%)
Aug 19, 2009 3.660 3.722 3.660 3.712 444,682 +0.01(+0.21%)
Aug 18, 2009 3.639 3.712 3.639 3.704 222,050 -0.00(-0.06%)
Aug 17, 2009 3.725 3.725 3.636 3.706 376,266 -0.01(-0.22%)
Aug 14, 2009 3.748 3.748 3.712 3.715 398,546 -0.03(-0.77%)
Aug 13, 2009 3.733 3.783 3.733 3.743 437,739 +0.01(+0.35%)
Aug 12, 2009 3.681 3.730 3.681 3.730 299,365 +0.03(+0.78%)
Aug 11, 2009 3.654 3.707 3.654 3.701 314,678 +0.03(+0.78%)
Aug 10, 2009 3.647 3.678 3.647 3.673 141,629 -0.00(-0.10%)
Aug 07, 2009 3.639 3.688 3.636 3.676 201,465 +0.04(+1.04%)
Aug 06, 2009 3.652 3.678 3.636 3.639 186,258 -0.04(-1.07%)
Aug 05, 2009 3.631 3.678 3.631 3.678 173,512 +0.02(+0.64%)
Aug 04, 2009 3.633 3.657 3.621 3.654 243,672 +0.01(+0.36%)
Aug 03, 2009 3.641 3.641 3.636 3.641 337,069 -0.02(-0.50%)
Jul 31, 2009 3.605 3.660 3.584 3.660 391,170 +0.05(+1.45%)
Jul 30, 2009 3.594 3.607 3.594 3.607 265,746 +0.01(+0.36%)
Jul 29, 2009 3.594 3.602 3.581 3.594 208,772 +0.00(+0.00%)
Jul 28, 2009 3.594 3.602 3.584 3.594 270,237 +0.00(+0.07%)
Jul 27, 2009 3.610 3.620 3.589 3.592 340,612 -0.02(-0.43%)
Jul 24, 2009 3.594 3.628 3.581 3.607 3,902 +0.02(+0.44%)
Jul 23, 2009 3.581 3.592 3.563 3.592 295,528 +0.03(+0.73%)
Jul 22, 2009 3.555 3.568 3.537 3.565 169,231 +0.01(+0.37%)
Jul 21, 2009 3.545 3.565 3.534 3.552 213,370 +0.01(+0.22%)
Jul 20, 2009 3.560 3.592 3.518 3.545 426,006 -0.02(-0.51%)
Jul 17, 2009 3.555 3.563 3.545 3.563 143,202 +0.02(+0.44%)
Jul 16, 2009 3.529 3.550 3.529 3.547 269,587 +0.02(+0.52%)
Jul 15, 2009 3.529 3.529 3.508 3.529 371,346 +0.04(+1.20%)
Jul 14, 2009 3.484 3.490 3.453 3.487 188,435 -0.00(-0.08%)
Jul 13, 2009 3.484 3.495 3.466 3.490 104,154 +0.03(+0.75%)
Jul 10, 2009 3.450 3.477 3.435 3.464 139,724 +0.01(+0.30%)
Jul 09, 2009 3.445 3.464 3.419 3.453 169,055 +0.00(+0.00%)
Jul 08, 2009 3.456 3.477 3.449 3.453 156,017 -0.01(-0.38%)
Jul 07, 2009 3.453 3.492 3.450 3.466 195,095 -0.02(-0.45%)
Jul 06, 2009 3.464 3.518 3.437 3.482 216,270 -0.04(-1.19%)
Jul 02, 2009 3.474 3.550 3.450 3.524 281,419 +0.05(+1.51%)
Jul 01, 2009 3.450 3.487 3.439 3.471 132,712 -0.01(-0.30%)
Jun 30, 2009 3.430 3.490 3.430 3.482 256,809 +0.04(+1.29%)
Jun 29, 2009 3.401 3.450 3.401 3.437 155,497 +0.01(+0.38%)
Jun 26, 2009 3.396 3.424 3.396 3.424 387,770 +0.02(+0.54%)
Jun 25, 2009 3.396 3.417 3.396 3.406 158,259 +0.02(+0.54%)
Jun 24, 2009 3.333 3.411 3.333 3.388 202,597 +0.04(+1.25%)
Jun 23, 2009 3.380 3.419 3.309 3.346 320,516 -0.03(-0.93%)
Jun 22, 2009 3.393 3.393 3.354 3.377 145,126 -0.02(-0.69%)
Jun 19, 2009 3.372 3.406 3.369 3.401 245,294 +0.02(+0.56%)
Jun 18, 2009 3.362 3.393 3.351 3.382 116,660 +0.01(+0.44%)
Jun 17, 2009 3.369 3.398 3.328 3.367 425,092 +0.01(+0.23%)
Jun 16, 2009 3.362 3.396 3.351 3.359 152,257 -0.02(-0.70%)
Jun 15, 2009 3.328 3.383 3.328 3.383 288,240 -0.00(-0.08%)
Jun 12, 2009 3.372 3.393 3.353 3.385 272,326 +0.02(+0.62%)
Jun 11, 2009 3.343 3.383 3.343 3.364 236,144 +0.00(+0.08%)
Jun 10, 2009 3.338 3.372 3.338 3.362 243,672 +0.01(+0.16%)
Jun 09, 2009 3.346 3.372 3.346 3.356 236,759 -0.02(-0.47%)
Jun 08, 2009 3.372 3.385 3.346 3.372 259,893 -0.03(-0.77%)
Jun 05, 2009 3.380 3.398 3.339 3.398 275,049 +0.03(+0.93%)
Jun 04, 2009 3.322 3.372 3.320 3.367 250,707 +0.02(+0.70%)
Jun 03, 2009 3.309 3.371 3.288 3.343 255,061 -0.02(-0.70%)
Jun 02, 2009 3.315 3.385 3.315 3.367 246,809 +0.02(+0.47%)
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.