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 31, 2016 5.292 5.316 5.249 5.254 79,048 -0.04(-0.72%)
May 27, 2016 5.292 5.292 5.292 5.292 27,008 -0.00(-0.09%)
May 26, 2016 5.325 5.368 5.282 5.297 96,220 -0.03(-0.54%)
May 25, 2016 5.359 5.364 5.316 5.325 48,433 +0.01(+0.27%)
May 24, 2016 5.306 5.388 5.306 5.311 65,026 +0.00(+0.09%)
May 23, 2016 5.302 5.349 5.259 5.306 75,844 +0.03(+0.62%)
May 20, 2016 5.273 5.292 5.254 5.274 30,398 +0.02(+0.37%)
May 19, 2016 5.254 5.287 5.230 5.254 60,081 -0.01(-0.27%)
May 18, 2016 5.235 5.278 5.235 5.268 92,083 +0.01(+0.27%)
May 17, 2016 5.321 5.321 5.254 5.254 43,540 -0.05(-0.99%)
May 16, 2016 5.306 5.335 5.287 5.306 102,346 +0.00(+0.09%)
May 13, 2016 5.292 5.325 5.284 5.302 18,010 +0.00(+0.09%)
May 12, 2016 5.287 5.311 5.273 5.297 100,202 +0.04(+0.82%)
May 11, 2016 5.244 5.287 5.235 5.254 107,553 +0.02(+0.37%)
May 10, 2016 5.230 5.249 5.220 5.235 45,988 +0.00(+0.09%)
May 09, 2016 5.225 5.282 5.225 5.230 156,808 -0.01(-0.18%)
May 06, 2016 5.273 5.273 5.235 5.239 43,601 -0.02(-0.36%)
May 05, 2016 5.254 5.282 5.249 5.259 129,552 -0.00(-0.09%)
May 04, 2016 5.278 5.282 5.244 5.263 86,903 -0.00(-0.09%)
May 03, 2016 5.278 5.297 5.254 5.268 84,929 +0.00(+0.09%)
May 02, 2016 5.254 5.280 5.254 5.263 43,626 +0.00(+0.05%)
Apr 29, 2016 5.252 5.270 5.252 5.261 48,072 +0.02(+0.45%)
Apr 28, 2016 5.223 5.256 5.223 5.237 50,125 +0.03(+0.55%)
Apr 27, 2016 5.199 5.237 5.176 5.209 75,888 +0.04(+0.83%)
Apr 26, 2016 5.157 5.204 5.157 5.166 51,765 +0.02(+0.37%)
Apr 25, 2016 5.218 5.218 5.133 5.147 70,005 -0.07(-1.36%)
Apr 22, 2016 5.233 5.233 5.218 5.218 79,130 -0.00(-0.09%)
Apr 21, 2016 5.228 5.247 5.214 5.223 46,029 +0.01(+0.18%)
Apr 20, 2016 5.161 5.227 5.161 5.214 44,513 +0.04(+0.73%)
Apr 19, 2016 5.214 5.225 5.176 5.176 162,861 -0.03(-0.55%)
Apr 18, 2016 5.180 5.218 5.180 5.204 112,782 +0.02(+0.46%)
Apr 15, 2016 5.176 5.214 5.161 5.180 100,897 +0.00(+0.09%)
Apr 14, 2016 5.147 5.176 5.147 5.176 24,677 +0.03(+0.55%)
Apr 13, 2016 5.119 5.161 5.119 5.147 57,853 +0.03(+0.56%)
Apr 12, 2016 5.100 5.138 5.091 5.119 44,360 +0.03(+0.65%)
Apr 11, 2016 5.104 5.119 5.062 5.085 431,665 -0.01(-0.19%)
Apr 08, 2016 5.147 5.147 5.085 5.095 38,187 -0.02(-0.46%)
Apr 07, 2016 5.114 5.138 5.114 5.119 31,965 +0.00(+0.00%)
Apr 06, 2016 5.119 5.123 5.095 5.119 84,961 +0.01(+0.28%)
Apr 05, 2016 5.104 5.119 5.095 5.104 75,640 +0.00(+0.00%)
Apr 04, 2016 5.152 5.163 5.104 5.104 122,424 -0.06(-1.10%)
Apr 01, 2016 5.161 5.161 5.133 5.161 49,185 -0.00(-0.05%)
Mar 31, 2016 5.102 5.164 5.093 5.164 58,674 +0.07(+1.39%)
Mar 30, 2016 5.079 5.107 5.079 5.093 69,738 +0.02(+0.46%)
Mar 29, 2016 5.060 5.079 5.032 5.070 53,191 +0.02(+0.37%)
Mar 28, 2016 5.060 5.060 5.029 5.051 119,307 +0.01(+0.28%)
Mar 24, 2016 5.018 5.037 5.037 5.037 95,512 -0.02(-0.47%)
Mar 23, 2016 5.088 5.140 5.055 5.060 33,333 -0.02(-0.46%)
Mar 22, 2016 5.088 5.102 5.070 5.084 37,782 -0.03(-0.64%)
Mar 21, 2016 5.065 5.117 5.065 5.117 41,770 +0.06(+1.21%)
Mar 18, 2016 4.994 5.102 4.994 5.055 53,853 +0.06(+1.13%)
Mar 17, 2016 4.952 5.018 4.952 4.999 90,887 +0.05(+0.95%)
Mar 16, 2016 4.923 4.961 4.920 4.952 68,117 +0.00(+0.10%)
Mar 15, 2016 4.956 4.966 4.919 4.947 37,495 +0.00(+0.10%)
Mar 14, 2016 4.989 5.015 4.933 4.942 81,645 -0.05(-0.94%)
Mar 11, 2016 4.947 4.989 4.933 4.989 32,979 +0.06(+1.15%)
Mar 10, 2016 4.928 4.947 4.890 4.933 66,894 +0.03(+0.58%)
Mar 09, 2016 4.895 4.923 4.881 4.905 80,351 +0.02(+0.48%)
Mar 08, 2016 4.914 4.914 4.876 4.881 31,994 -0.04(-0.86%)
Mar 07, 2016 4.872 4.923 4.872 4.923 402,460 +0.05(+1.06%)
Mar 04, 2016 4.839 4.862 4.829 4.872 64,298 +0.03(+0.58%)
Mar 03, 2016 4.792 4.843 4.787 4.843 35,645 +0.05(+0.98%)
Mar 02, 2016 4.777 4.806 4.768 4.796 60,805 +0.00(+0.00%)
Mar 01, 2016 4.759 4.843 4.759 4.796 84,867 +0.07(+1.44%)
Feb 29, 2016 4.723 4.761 4.723 4.728 65,335 -0.02(-0.39%)
Feb 26, 2016 4.723 4.751 4.723 4.747 19,811 +0.02(+0.40%)
Feb 25, 2016 4.728 4.756 4.723 4.728 55,398 -0.02(-0.49%)
Feb 24, 2016 4.667 4.756 4.667 4.751 32,569 +0.06(+1.30%)
Feb 23, 2016 4.681 4.737 4.667 4.691 53,786 +0.01(+0.20%)
Feb 22, 2016 4.653 4.689 4.639 4.681 44,884 +0.05(+1.11%)
Feb 19, 2016 4.616 4.656 4.616 4.630 25,474 +0.02(+0.41%)
Feb 18, 2016 4.592 4.645 4.592 4.611 42,035 +0.02(+0.51%)
Feb 17, 2016 4.625 4.648 4.588 4.588 115,856 +0.00(+0.00%)
Feb 16, 2016 4.625 4.629 4.583 4.588 156,923 +0.01(+0.31%)
Feb 12, 2016 4.560 4.574 4.574 4.574 68,427 +0.03(+0.62%)
Feb 11, 2016 4.620 4.630 4.543 4.546 149,977 -0.09(-2.02%)
Feb 10, 2016 4.667 4.709 4.639 4.639 87,435 -0.00(-0.10%)
Feb 09, 2016 4.648 4.695 4.634 4.644 68,384 -0.01(-0.20%)
Feb 08, 2016 4.667 4.691 4.639 4.653 148,775 -0.02(-0.50%)
Feb 05, 2016 4.676 4.705 4.676 4.676 36,916 -0.01(-0.30%)
Feb 04, 2016 4.644 4.714 4.644 4.691 34,622 +0.02(+0.50%)
Feb 03, 2016 4.634 4.667 4.620 4.667 67,465 +0.03(+0.71%)
Feb 02, 2016 4.630 4.648 4.630 4.634 100,211 +0.00(+0.10%)
Feb 01, 2016 4.611 4.636 4.606 4.630 62,371 +0.01(+0.25%)
Jan 29, 2016 4.548 4.620 4.548 4.618 61,890 +0.08(+1.74%)
Jan 28, 2016 4.516 4.567 4.516 4.539 207,160 +0.03(+0.72%)
Jan 27, 2016 4.553 4.567 4.507 4.507 204,063 -0.05(-1.12%)
Jan 26, 2016 4.493 4.558 4.493 4.558 54,888 +0.06(+1.34%)
Jan 25, 2016 4.502 4.530 4.497 4.497 39,855 -0.01(-0.31%)
Jan 22, 2016 4.511 4.525 4.493 4.511 102,334 +0.02(+0.41%)
Jan 21, 2016 4.470 4.516 4.470 4.493 61,548 +0.00(+0.10%)
Jan 20, 2016 4.548 4.552 4.474 4.488 304,983 -0.08(-1.83%)
Jan 19, 2016 4.562 4.576 4.562 4.572 218,723 +0.00(+0.00%)
Jan 15, 2016 4.581 4.572 4.572 4.572 224,293 -0.03(-0.71%)
Jan 14, 2016 4.586 4.609 4.562 4.604 214,444 +0.00(+0.10%)
Jan 13, 2016 4.604 4.609 4.576 4.599 630,324 -0.01(-0.20%)
Jan 12, 2016 4.613 4.623 4.539 4.609 487,865 -0.00(-0.10%)
Jan 11, 2016 4.618 4.623 4.609 4.613 253,483 -0.01(-0.20%)
Jan 08, 2016 4.623 4.632 4.618 4.623 206,767 +0.00(+0.10%)
Jan 07, 2016 4.632 4.641 4.609 4.618 246,134 -0.05(-0.99%)
Jan 06, 2016 4.651 4.664 4.632 4.664 146,872 +0.01(+0.20%)
Jan 05, 2016 4.627 4.692 4.627 4.655 127,062 +0.02(+0.40%)
Jan 04, 2016 4.632 4.648 4.627 4.637 295,994 -0.03(-0.65%)
Dec 31, 2015 4.644 4.667 4.667 4.667 213,593 +0.01(+0.20%)
Dec 30, 2015 4.667 4.667 4.658 4.658 178,739 -0.02(-0.39%)
Dec 29, 2015 4.681 4.713 4.662 4.676 224,527 +0.00(+0.10%)
Dec 28, 2015 4.648 4.671 4.648 4.671 189,644 +0.01(+0.30%)
Dec 24, 2015 4.653 4.658 4.658 4.658 159,978 +0.00(+0.10%)
Dec 23, 2015 4.630 4.658 4.630 4.653 154,966 +0.03(+0.70%)
Dec 22, 2015 4.625 4.635 4.616 4.621 415,567 -0.01(-0.20%)
Dec 21, 2015 4.602 4.639 4.570 4.630 1,443,133 +0.06(+1.31%)
Dec 18, 2015 4.538 4.584 4.538 4.570 219,002 +0.03(+0.71%)
Dec 17, 2015 4.538 4.556 4.515 4.538 199,534 -0.01(-0.20%)
Dec 16, 2015 4.492 4.552 4.492 4.547 184,641 +0.05(+1.02%)
Dec 15, 2015 4.464 4.501 4.464 4.501 106,625 +0.02(+0.51%)
Dec 14, 2015 4.478 4.492 4.423 4.478 209,423 -0.05(-1.02%)
Dec 11, 2015 4.487 4.545 4.473 4.524 331,979 -0.06(-1.21%)
Dec 10, 2015 4.588 4.589 4.575 4.579 120,988 +0.00(+0.00%)
Dec 09, 2015 4.575 4.602 4.575 4.579 169,841 +0.00(+0.10%)
Dec 08, 2015 4.598 4.605 4.575 4.575 178,025 -0.04(-0.90%)
Dec 07, 2015 4.653 4.666 4.616 4.616 133,090 -0.06(-1.18%)
Dec 04, 2015 4.658 4.681 4.653 4.671 135,940 +0.01(+0.20%)
Dec 03, 2015 4.671 4.681 4.662 4.662 179,299 -0.01(-0.30%)
Dec 02, 2015 4.658 4.690 4.658 4.676 194,724 +0.01(+0.30%)
Dec 01, 2015 4.662 4.671 4.662 4.662 226,726 +0.00(+0.00%)
Nov 30, 2015 4.658 4.671 4.658 4.662 50,060 +0.00(+0.00%)
Nov 27, 2015 4.658 4.671 4.658 4.662 33,029 +0.00(+0.00%)
Nov 25, 2015 4.658 4.662 4.662 4.662 72,926 +0.00(+0.00%)
Nov 24, 2015 4.658 4.667 4.652 4.662 85,187 +0.00(+0.00%)
Nov 23, 2015 4.676 4.680 4.658 4.662 95,638 +0.00(+0.10%)
Nov 20, 2015 4.648 4.726 4.648 4.658 115,518 +0.00(+0.10%)
Nov 19, 2015 4.612 4.653 4.612 4.653 59,356 +0.03(+0.69%)
Nov 18, 2015 4.617 4.639 4.612 4.621 144,476 +0.01(+0.20%)
Nov 17, 2015 4.612 4.621 4.603 4.612 98,145 -0.01(-0.11%)
Nov 16, 2015 4.617 4.626 4.609 4.617 89,236 +0.01(+0.11%)
Nov 13, 2015 4.603 4.630 4.594 4.612 97,144 +0.01(+0.20%)
Nov 12, 2015 4.603 4.617 4.598 4.603 133,345 -0.02(-0.39%)
Nov 11, 2015 4.612 4.635 4.612 4.621 88,934 +0.01(+0.18%)
Nov 10, 2015 4.612 4.621 4.603 4.612 61,520 +0.00(+0.01%)
Nov 09, 2015 4.671 4.671 4.607 4.612 89,447 -0.07(-1.56%)
Nov 06, 2015 4.703 4.703 4.655 4.685 71,916 -0.05(-1.06%)
Nov 05, 2015 4.703 4.735 4.699 4.735 168,005 +0.03(+0.58%)
Nov 04, 2015 4.722 4.735 4.680 4.708 101,870 -0.01(-0.19%)
Nov 03, 2015 4.722 4.722 4.694 4.717 89,074 +0.01(+0.19%)
Nov 02, 2015 4.703 4.758 4.699 4.708 124,734 +0.03(+0.68%)
Oct 30, 2015 4.658 4.685 4.653 4.676 69,471 +0.02(+0.49%)
Oct 29, 2015 4.653 4.666 4.653 4.653 83,475 -0.00(-0.10%)
Oct 28, 2015 4.689 4.694 4.658 4.658 220,002 -0.02(-0.39%)
Oct 27, 2015 4.685 4.703 4.676 4.676 78,009 -0.00(-0.10%)
Oct 26, 2015 4.712 4.717 4.658 4.680 148,004 -0.03(-0.67%)
Oct 23, 2015 4.671 4.730 4.658 4.712 130,061 +0.05(+1.17%)
Oct 22, 2015 4.676 4.689 4.653 4.658 75,919 -0.00(-0.10%)
Oct 21, 2015 4.689 4.689 4.653 4.662 41,175 +0.00(+0.00%)
Oct 20, 2015 4.676 4.701 4.640 4.662 81,893 -0.03(-0.68%)
Oct 19, 2015 4.689 4.703 4.680 4.694 68,569 -0.00(-0.10%)
Oct 16, 2015 4.626 4.703 4.626 4.698 124,425 +0.07(+1.47%)
Oct 15, 2015 4.608 4.635 4.590 4.631 89,347 +0.04(+0.89%)
Oct 14, 2015 4.590 4.612 4.590 4.590 49,983 -0.01(-0.20%)
Oct 13, 2015 4.612 4.617 4.594 4.599 56,710 -0.04(-0.78%)
Oct 12, 2015 4.626 4.649 4.608 4.635 139,649 +0.03(+0.59%)
Oct 09, 2015 4.549 4.608 4.538 4.608 105,311 +0.07(+1.60%)
Oct 08, 2015 4.508 4.576 4.499 4.536 198,595 +0.01(+0.20%)
Oct 07, 2015 4.477 4.526 4.477 4.526 162,567 +0.06(+1.32%)
Oct 06, 2015 4.418 4.472 4.418 4.468 119,969 +0.04(+0.92%)
Oct 05, 2015 4.359 4.431 4.359 4.427 105,702 +0.06(+1.45%)
Oct 02, 2015 4.323 4.364 4.318 4.364 161,206 +0.03(+0.63%)
Oct 01, 2015 4.336 4.352 4.318 4.336 198,407 -0.00(-0.10%)
Sep 30, 2015 4.323 4.372 4.310 4.341 187,226 +0.03(+0.73%)
Sep 29, 2015 4.332 4.350 4.310 4.310 94,663 -0.04(-0.83%)
Sep 28, 2015 4.390 4.408 4.336 4.345 86,245 -0.05(-1.22%)
Sep 25, 2015 4.399 4.404 4.377 4.399 51,514 +0.00(+0.00%)
Sep 24, 2015 4.372 4.399 4.368 4.399 139,082 +0.02(+0.41%)
Sep 23, 2015 4.404 4.408 4.381 4.381 88,136 +0.00(+0.00%)
Sep 22, 2015 4.399 4.417 4.381 4.381 77,167 -0.05(-1.23%)
Sep 21, 2015 4.462 4.462 4.431 4.436 51,879 +0.00(+0.02%)
Sep 18, 2015 4.395 4.440 4.395 4.435 81,025 +0.02(+0.51%)
Sep 17, 2015 4.359 4.449 4.359 4.413 66,713 +0.04(+0.92%)
Sep 16, 2015 4.336 4.381 4.336 4.372 89,285 +0.02(+0.41%)
Sep 15, 2015 4.386 4.386 4.354 4.354 60,786 -0.03(-0.61%)
Sep 14, 2015 4.372 4.386 4.372 4.381 80,086 -0.00(-0.10%)
Sep 11, 2015 4.377 4.390 4.372 4.386 62,813 +0.01(+0.20%)
Sep 10, 2015 4.377 4.402 4.372 4.377 65,696 -0.01(-0.20%)
Sep 09, 2015 4.386 4.395 4.381 4.386 45,994 +0.00(+0.00%)
Sep 08, 2015 4.395 4.395 4.377 4.386 58,986 +0.00(+0.10%)
Sep 04, 2015 4.386 4.381 4.381 4.381 88,752 -0.02(-0.51%)
Sep 03, 2015 4.422 4.435 4.404 4.404 117,928 -0.02(-0.41%)
Sep 02, 2015 4.426 4.444 4.417 4.422 116,628 +0.00(+0.10%)
Sep 01, 2015 4.422 4.426 4.408 4.417 69,429 -0.03(-0.61%)
Aug 31, 2015 4.471 4.484 4.404 4.444 146,850 -0.07(-1.57%)
Aug 28, 2015 4.391 4.533 4.351 4.515 270,722 +0.11(+2.52%)
Aug 27, 2015 4.368 4.433 4.364 4.404 167,160 +0.04(+1.02%)
Aug 26, 2015 4.377 4.395 4.351 4.360 268,251 +0.00(+0.10%)
Aug 25, 2015 4.368 4.453 4.355 4.355 167,415 +0.04(+0.82%)
Aug 24, 2015 4.222 4.351 4.120 4.320 404,831 -0.16(-3.57%)
Aug 21, 2015 4.515 4.528 4.466 4.480 290,838 -0.04(-0.98%)
Aug 20, 2015 4.573 4.584 4.488 4.524 233,832 -0.07(-1.55%)
Aug 19, 2015 4.600 4.604 4.582 4.595 198,143 -0.01(-0.19%)
Aug 18, 2015 4.604 4.613 4.591 4.604 115,068 -0.01(-0.29%)
Aug 17, 2015 4.604 4.617 4.586 4.617 97,008 +0.01(+0.19%)
Aug 14, 2015 4.604 4.617 4.604 4.608 62,877 +0.00(+0.00%)
Aug 13, 2015 4.600 4.640 4.600 4.608 131,659 +0.01(+0.19%)
Aug 12, 2015 4.595 4.626 4.586 4.600 101,616 +0.00(+0.00%)
Aug 11, 2015 4.604 4.617 4.591 4.600 175,576 -0.00(-0.10%)
Aug 10, 2015 4.617 4.617 4.600 4.604 119,449 +0.00(+0.00%)
Aug 07, 2015 4.568 4.604 4.555 4.604 108,689 +0.03(+0.58%)
Aug 06, 2015 4.608 4.614 4.573 4.577 101,868 -0.04(-0.96%)
Aug 05, 2015 4.640 4.648 4.555 4.622 171,458 -0.02(-0.38%)
Aug 04, 2015 4.666 4.675 4.635 4.640 90,158 -0.04(-0.87%)
Aug 03, 2015 4.671 4.700 4.662 4.680 70,831 +0.02(+0.49%)
Jul 31, 2015 4.653 4.679 4.653 4.657 86,859 +0.01(+0.19%)
Jul 30, 2015 4.657 4.671 4.649 4.649 37,760 -0.00(-0.09%)
Jul 29, 2015 4.657 4.679 4.653 4.653 135,733 -0.01(-0.19%)
Jul 28, 2015 4.671 4.688 4.649 4.662 109,640 -0.01(-0.19%)
Jul 27, 2015 4.693 4.693 4.641 4.671 533,461 -0.03(-0.66%)
Jul 24, 2015 4.728 4.728 4.679 4.701 263,453 -0.03(-0.56%)
Jul 23, 2015 4.772 4.772 4.728 4.728 85,567 -0.03(-0.65%)
Jul 22, 2015 4.745 4.778 4.745 4.759 137,222 +0.00(+0.00%)
Jul 21, 2015 4.754 4.763 4.750 4.759 152,323 -0.00(-0.09%)
Jul 20, 2015 4.776 4.782 4.763 4.763 192,642 -0.01(-0.28%)
Jul 17, 2015 4.794 4.794 4.774 4.776 202,394 -0.02(-0.37%)
Jul 16, 2015 4.772 4.798 4.772 4.794 121,410 +0.04(+0.74%)
Jul 15, 2015 4.737 4.776 4.737 4.759 128,866 +0.01(+0.19%)
Jul 14, 2015 4.732 4.754 4.732 4.750 113,197 +0.00(+0.09%)
Jul 13, 2015 4.820 4.820 4.745 4.745 102,507 -0.00(-0.09%)
Jul 10, 2015 4.754 4.759 4.732 4.750 124,808 +0.03(+0.65%)
Jul 09, 2015 4.688 4.723 4.688 4.719 76,464 +0.04(+0.94%)
Jul 08, 2015 4.737 4.737 4.666 4.675 266,279 -0.07(-1.39%)
Jul 07, 2015 4.768 4.768 4.723 4.741 141,933 +0.00(+0.00%)
Jul 06, 2015 4.745 4.754 4.737 4.741 105,900 -0.02(-0.37%)
Jul 02, 2015 4.741 4.759 4.759 4.759 259,406 +0.01(+0.28%)
Jul 01, 2015 4.785 4.789 4.745 4.745 120,831 -0.03(-0.55%)
Jun 30, 2015 4.759 4.772 4.754 4.772 146,493 +0.03(+0.55%)
Jun 29, 2015 4.719 4.776 4.702 4.746 479,918 -0.03(-0.73%)
Jun 26, 2015 4.833 4.833 4.750 4.781 137,719 -0.05(-1.00%)
Jun 25, 2015 4.842 4.846 4.794 4.829 133,541 -0.02(-0.45%)
Jun 24, 2015 4.829 4.859 4.828 4.851 172,590 +0.03(+0.63%)
Jun 23, 2015 4.816 4.829 4.803 4.820 108,705 +0.01(+0.26%)
Jun 22, 2015 4.816 4.829 4.803 4.808 175,068 -0.01(-0.26%)
Jun 19, 2015 4.798 4.829 4.798 4.820 96,265 +0.01(+0.14%)
Jun 18, 2015 4.807 4.824 4.798 4.813 152,452 +0.01(+0.23%)
Jun 17, 2015 4.807 4.807 4.781 4.803 215,030 -0.00(-0.09%)
Jun 16, 2015 4.807 4.816 4.807 4.807 73,228 +0.00(+0.01%)
Jun 15, 2015 4.820 4.820 4.785 4.806 140,667 -0.01(-0.29%)
Jun 12, 2015 4.807 4.829 4.786 4.820 149,932 +0.00(+0.00%)
Jun 11, 2015 4.842 4.842 4.820 4.820 84,944 -0.01(-0.27%)
Jun 10, 2015 4.794 4.842 4.794 4.833 148,294 +0.04(+0.82%)
Jun 09, 2015 4.829 4.864 4.781 4.794 168,029 -0.03(-0.63%)
Jun 08, 2015 4.868 4.879 4.816 4.824 242,438 -0.07(-1.43%)
Jun 05, 2015 4.907 4.907 4.886 4.894 127,106 -0.05(-0.97%)
Jun 04, 2015 4.916 4.942 4.903 4.942 123,696 -0.00(-0.09%)
Jun 03, 2015 4.986 4.986 4.947 4.947 119,819 -0.04(-0.79%)
Jun 02, 2015 4.995 5.008 4.969 4.986 107,332 -0.03(-0.52%)
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.