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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jun 30, 2014 5.768 5.768 5.740 5.760 116,620 -0.01(-0.20%)
Jun 27, 2014 5.740 5.772 5.740 5.772 99,735 +0.03(+0.48%)
Jun 26, 2014 5.744 5.744 5.693 5.744 67,643 +0.00(+0.07%)
Jun 25, 2014 5.717 5.740 5.689 5.740 96,595 +0.04(+0.62%)
Jun 24, 2014 5.693 5.713 5.678 5.705 108,043 +0.02(+0.41%)
Jun 23, 2014 5.634 5.697 5.634 5.681 129,554 +0.04(+0.63%)
Jun 20, 2014 5.638 5.662 5.607 5.646 96,883 +0.02(+0.42%)
Jun 19, 2014 5.634 5.642 5.611 5.623 131,052 -0.02(-0.28%)
Jun 18, 2014 5.685 5.685 5.638 5.638 103,994 -0.04(-0.69%)
Jun 17, 2014 5.681 5.681 5.627 5.678 148,177 +0.02(+0.42%)
Jun 16, 2014 5.697 5.697 5.650 5.654 119,650 -0.03(-0.48%)
Jun 13, 2014 5.674 5.681 5.634 5.681 131,572 +0.03(+0.56%)
Jun 12, 2014 5.666 5.670 5.630 5.650 93,458 +0.01(+0.21%)
Jun 11, 2014 5.638 5.658 5.623 5.638 66,977 +0.02(+0.35%)
Jun 10, 2014 5.619 5.654 5.599 5.619 228,298 +0.01(+0.21%)
Jun 06, 2014 5.528 5.623 5.528 5.607 309,854 +0.04(+0.70%)
Jun 05, 2014 5.528 5.622 5.509 5.568 348,823 -0.02(-0.28%)
Jun 04, 2014 5.572 5.583 5.548 5.583 160,596 -0.01(-0.14%)
Jun 03, 2014 5.619 5.621 5.583 5.591 124,294 -0.05(-0.84%)
Jun 02, 2014 5.638 5.654 5.619 5.638 97,951 +0.00(+0.00%)
May 30, 2014 5.607 5.638 5.607 5.638 123,648 +0.03(+0.49%)
May 29, 2014 5.615 5.627 5.607 5.611 140,156 -0.02(-0.35%)
May 28, 2014 5.634 5.634 5.599 5.631 160,264 -0.00(-0.07%)
May 27, 2014 5.631 5.634 5.615 5.634 180,855 +0.00(+0.07%)
May 23, 2014 5.607 5.631 5.631 5.631 79,612 +0.02(+0.28%)
May 22, 2014 5.627 5.631 5.611 5.615 70,924 -0.00(-0.07%)
May 21, 2014 5.611 5.627 5.594 5.619 130,987 +0.00(+0.00%)
May 20, 2014 5.607 5.619 5.588 5.619 116,336 -0.01(-0.21%)
May 19, 2014 5.607 5.631 5.599 5.631 94,897 +0.02(+0.28%)
May 16, 2014 5.615 5.627 5.576 5.615 163,212 -0.01(-0.21%)
May 15, 2014 5.599 5.631 5.596 5.627 207,086 +0.04(+0.63%)
May 14, 2014 5.568 5.596 5.564 5.592 113,483 +0.01(+0.14%)
May 13, 2014 5.576 5.588 5.568 5.584 101,862 +0.00(+0.00%)
May 12, 2014 5.564 5.596 5.564 5.584 245,870 +0.03(+0.49%)
May 09, 2014 5.525 5.557 5.525 5.557 92,113 +0.02(+0.35%)
May 08, 2014 5.518 5.549 5.518 5.537 141,722 +0.00(+0.07%)
May 07, 2014 5.498 5.549 5.498 5.533 167,437 +0.00(+0.08%)
May 06, 2014 5.529 5.549 5.522 5.529 147,444 -0.01(-0.22%)
May 05, 2014 5.533 5.549 5.525 5.541 98,115 +0.00(+0.00%)
May 02, 2014 5.537 5.541 5.529 5.541 112,558 +0.02(+0.28%)
May 01, 2014 5.514 5.529 5.486 5.525 141,789 +0.03(+0.50%)
Apr 30, 2014 5.521 5.521 5.487 5.498 80,801 -0.01(-0.21%)
Apr 29, 2014 5.537 5.537 5.498 5.510 139,987 -0.02(-0.28%)
Apr 28, 2014 5.521 5.537 5.498 5.525 207,289 +0.04(+0.78%)
Apr 25, 2014 5.502 5.502 5.475 5.483 71,474 -0.01(-0.21%)
Apr 24, 2014 5.502 5.502 5.471 5.494 216,808 -0.01(-0.14%)
Apr 23, 2014 5.471 5.502 5.463 5.502 134,371 +0.02(+0.28%)
Apr 22, 2014 5.456 5.487 5.456 5.487 99,488 +0.03(+0.50%)
Apr 21, 2014 5.475 5.494 5.440 5.460 197,679 -0.02(-0.28%)
Apr 17, 2014 5.456 5.475 5.475 5.475 94,984 +0.02(+0.35%)
Apr 16, 2014 5.448 5.456 5.436 5.456 114,993 +0.02(+0.28%)
Apr 15, 2014 5.448 5.448 5.405 5.440 161,629 -0.01(-0.14%)
Apr 14, 2014 5.394 5.448 5.390 5.448 205,891 +0.03(+0.64%)
Apr 11, 2014 5.409 5.413 5.394 5.413 92,003 +0.00(+0.07%)
Apr 10, 2014 5.405 5.413 5.402 5.409 91,283 +0.00(+0.07%)
Apr 09, 2014 5.359 5.409 5.351 5.405 256,456 +0.02(+0.36%)
Apr 08, 2014 5.378 5.398 5.375 5.386 172,137 +0.01(+0.22%)
Apr 07, 2014 5.332 5.378 5.332 5.375 155,117 +0.00(+0.07%)
Apr 04, 2014 5.405 5.405 5.351 5.371 226,956 +0.01(+0.22%)
Apr 03, 2014 5.375 5.375 5.320 5.359 108,391 -0.01(-0.14%)
Apr 02, 2014 5.378 5.386 5.317 5.367 393,509 -0.03(-0.50%)
Apr 01, 2014 5.367 5.394 5.347 5.394 162,884 +0.05(+0.87%)
Mar 31, 2014 5.370 5.370 5.332 5.347 321,130 +0.01(+0.22%)
Mar 28, 2014 5.301 5.344 5.290 5.336 196,884 +0.03(+0.65%)
Mar 27, 2014 5.271 5.301 5.259 5.301 132,488 +0.04(+0.73%)
Mar 26, 2014 5.240 5.278 5.240 5.263 59,614 +0.02(+0.44%)
Mar 25, 2014 5.229 5.244 5.213 5.240 77,917 +0.03(+0.59%)
Mar 24, 2014 5.217 5.222 5.206 5.209 84,047 -0.00(-0.07%)
Mar 21, 2014 5.240 5.240 5.206 5.213 84,681 -0.02(-0.37%)
Mar 20, 2014 5.232 5.252 5.206 5.232 161,445 -0.00(-0.07%)
Mar 19, 2014 5.286 5.290 5.232 5.236 190,876 -0.04(-0.80%)
Mar 18, 2014 5.278 5.286 5.252 5.278 139,941 +0.00(+0.07%)
Mar 17, 2014 5.275 5.286 5.236 5.275 128,606 +0.02(+0.36%)
Mar 14, 2014 5.236 5.255 5.236 5.255 149,176 +0.03(+0.51%)
Mar 13, 2014 5.252 5.252 5.229 5.229 79,187 -0.01(-0.15%)
Mar 12, 2014 5.194 5.240 5.194 5.236 134,348 +0.01(+0.22%)
Mar 11, 2014 5.248 5.278 5.209 5.225 243,515 +0.00(+0.07%)
Mar 10, 2014 5.179 5.221 5.175 5.221 278,994 +0.03(+0.52%)
Mar 07, 2014 5.236 5.240 5.194 5.194 282,857 -0.04(-0.81%)
Mar 06, 2014 5.229 5.271 5.221 5.236 228,374 +0.00(+0.00%)
Mar 05, 2014 5.229 5.248 5.225 5.236 316,431 -0.01(-0.15%)
Mar 04, 2014 5.271 5.305 5.236 5.244 350,292 -0.02(-0.36%)
Mar 03, 2014 5.290 5.328 5.255 5.263 327,766 -0.07(-1.29%)
Feb 28, 2014 5.283 5.347 5.283 5.332 198,657 +0.03(+0.50%)
Feb 27, 2014 5.256 5.306 5.256 5.306 197,495 +0.03(+0.50%)
Feb 26, 2014 5.256 5.283 5.222 5.279 249,642 -0.00(-0.07%)
Feb 25, 2014 5.275 5.290 5.256 5.283 227,227 +0.02(+0.43%)
Feb 24, 2014 5.229 5.267 5.218 5.260 344,961 +0.04(+0.80%)
Feb 21, 2014 5.328 5.328 5.203 5.218 731,633 -0.13(-2.42%)
Feb 20, 2014 5.370 5.397 5.347 5.347 116,082 -0.03(-0.50%)
Feb 19, 2014 5.351 5.420 5.336 5.374 174,796 +0.02(+0.36%)
Feb 18, 2014 5.306 5.359 5.306 5.355 217,607 +0.06(+1.15%)
Feb 14, 2014 5.290 5.294 5.294 5.294 135,674 +0.02(+0.36%)
Feb 13, 2014 5.271 5.306 5.260 5.275 159,054 -0.02(-0.43%)
Feb 12, 2014 5.302 5.302 5.271 5.298 187,945 -0.02(-0.36%)
Feb 11, 2014 5.290 5.317 5.261 5.317 245,343 +0.02(+0.29%)
Feb 10, 2014 5.290 5.304 5.271 5.302 167,010 +0.00(+0.00%)
Feb 07, 2014 5.267 5.313 5.260 5.302 186,309 +0.03(+0.65%)
Feb 06, 2014 5.237 5.283 5.237 5.267 175,903 +0.02(+0.29%)
Feb 05, 2014 5.199 5.260 5.191 5.252 337,896 +0.03(+0.66%)
Feb 04, 2014 5.176 5.222 5.176 5.218 214,935 +0.04(+0.73%)
Feb 03, 2014 5.233 5.233 5.180 5.180 183,181 -0.05(-0.95%)
Jan 31, 2014 5.180 5.229 5.173 5.229 244,449 +0.02(+0.29%)
Jan 30, 2014 5.233 5.233 5.199 5.214 162,484 -0.02(-0.29%)
Jan 29, 2014 5.248 5.262 5.211 5.229 252,900 -0.05(-0.86%)
Jan 28, 2014 5.241 5.275 5.233 5.275 235,451 +0.03(+0.57%)
Jan 27, 2014 5.290 5.297 5.226 5.245 203,619 -0.05(-0.85%)
Jan 24, 2014 5.346 5.354 5.275 5.290 190,656 -0.08(-1.47%)
Jan 23, 2014 5.361 5.418 5.358 5.369 221,546 +0.00(+0.00%)
Jan 22, 2014 5.376 5.380 5.354 5.369 163,188 +0.00(+0.00%)
Jan 21, 2014 5.373 5.373 5.354 5.369 113,342 +0.01(+0.21%)
Jan 17, 2014 5.339 5.358 5.358 5.358 197,738 +0.02(+0.42%)
Jan 16, 2014 5.316 5.335 5.301 5.335 151,621 +0.02(+0.28%)
Jan 15, 2014 5.320 5.324 5.293 5.320 188,785 +0.00(+0.00%)
Jan 14, 2014 5.305 5.320 5.293 5.320 66,965 +0.01(+0.21%)
Jan 13, 2014 5.309 5.327 5.290 5.309 133,538 -0.00(-0.07%)
Jan 10, 2014 5.290 5.324 5.278 5.312 127,494 +0.03(+0.57%)
Jan 09, 2014 5.309 5.312 5.275 5.282 132,569 -0.03(-0.64%)
Jan 08, 2014 5.320 5.329 5.263 5.316 156,629 -0.01(-0.21%)
Jan 07, 2014 5.301 5.346 5.267 5.327 185,926 +0.07(+1.36%)
Jan 06, 2014 5.237 5.256 5.214 5.256 162,904 +0.05(+1.01%)
Jan 03, 2014 5.214 5.218 5.150 5.203 316,245 -0.03(-0.50%)
Jan 02, 2014 5.252 5.265 5.184 5.229 206,637 -0.02(-0.29%)
Dec 31, 2013 5.263 5.245 5.245 5.245 394,883 -0.03(-0.57%)
Dec 30, 2013 5.308 5.308 5.245 5.274 397,173 -0.01(-0.21%)
Dec 27, 2013 5.323 5.323 5.278 5.286 216,561 -0.03(-0.56%)
Dec 26, 2013 5.330 5.375 5.282 5.315 481,674 -0.02(-0.35%)
Dec 24, 2013 5.293 5.342 5.282 5.334 135,985 +0.07(+1.28%)
Dec 23, 2013 5.263 5.323 5.241 5.267 404,527 +0.02(+0.43%)
Dec 20, 2013 5.233 5.252 5.211 5.245 285,620 +0.03(+0.64%)
Dec 19, 2013 5.155 5.230 5.140 5.211 468,239 +0.05(+1.01%)
Dec 18, 2013 5.106 5.159 5.103 5.159 242,464 +0.05(+1.02%)
Dec 17, 2013 5.073 5.121 5.058 5.106 225,045 +0.01(+0.29%)
Dec 16, 2013 5.065 5.099 5.054 5.091 313,701 +0.01(+0.29%)
Dec 13, 2013 5.095 5.129 5.047 5.077 330,933 -0.03(-0.58%)
Dec 12, 2013 5.118 5.129 5.073 5.106 337,574 -0.03(-0.51%)
Dec 11, 2013 5.133 5.136 5.095 5.133 228,764 +0.01(+0.29%)
Dec 10, 2013 5.091 5.151 5.091 5.118 243,281 +0.02(+0.37%)
Dec 09, 2013 5.125 5.125 5.088 5.099 172,535 -0.05(-0.94%)
Dec 06, 2013 5.095 5.147 5.065 5.147 313,562 +0.05(+1.03%)
Dec 05, 2013 5.095 5.121 5.080 5.095 164,530 -0.02(-0.44%)
Dec 04, 2013 5.114 5.140 5.084 5.118 276,284 -0.01(-0.29%)
Dec 03, 2013 5.189 5.196 5.121 5.133 292,492 -0.07(-1.43%)
Dec 02, 2013 5.196 5.211 5.174 5.207 191,946 +0.01(+0.14%)
Nov 29, 2013 5.152 5.200 5.148 5.200 113,608 +0.04(+0.86%)
Nov 27, 2013 5.155 5.211 5.155 5.155 239,054 -0.01(-0.29%)
Nov 26, 2013 5.170 5.170 5.141 5.170 380,275 -0.02(-0.36%)
Nov 25, 2013 5.192 5.196 5.141 5.189 332,174 -0.02(-0.43%)
Nov 22, 2013 5.192 5.229 5.159 5.211 282,480 +0.00(+0.07%)
Nov 21, 2013 5.211 5.211 5.181 5.207 172,265 -0.01(-0.14%)
Nov 20, 2013 5.218 5.259 5.196 5.215 154,192 -0.01(-0.14%)
Nov 19, 2013 5.252 5.285 5.215 5.222 148,873 -0.04(-0.73%)
Nov 18, 2013 5.281 5.307 5.248 5.261 224,663 -0.01(-0.18%)
Nov 15, 2013 5.266 5.285 5.237 5.270 201,360 +0.02(+0.35%)
Nov 14, 2013 5.270 5.285 5.222 5.252 239,454 -0.01(-0.21%)
Nov 12, 2013 5.259 5.292 5.233 5.263 200,246 +0.00(+0.07%)
Nov 11, 2013 5.222 5.307 5.222 5.259 270,758 +0.03(+0.49%)
Nov 08, 2013 5.318 5.337 5.215 5.233 244,589 -0.09(-1.67%)
Nov 07, 2013 5.377 5.379 5.300 5.322 197,799 -0.06(-1.17%)
Nov 06, 2013 5.381 5.399 5.374 5.385 183,495 -0.01(-0.14%)
Nov 05, 2013 5.399 5.399 5.366 5.392 148,830 -0.02(-0.41%)
Nov 04, 2013 5.422 5.422 5.381 5.414 137,876 +0.00(+0.07%)
Nov 01, 2013 5.455 5.455 5.399 5.411 156,136 -0.03(-0.48%)
Oct 31, 2013 5.403 5.444 5.400 5.436 259,489 +0.03(+0.54%)
Oct 30, 2013 5.392 5.415 5.374 5.407 168,699 +0.01(+0.14%)
Oct 29, 2013 5.374 5.400 5.370 5.400 140,836 +0.03(+0.55%)
Oct 28, 2013 5.352 5.381 5.341 5.370 303,850 +0.00(+0.00%)
Oct 25, 2013 5.330 5.370 5.323 5.370 131,509 +0.04(+0.69%)
Oct 24, 2013 5.381 5.381 5.282 5.334 377,138 -0.01(-0.27%)
Oct 23, 2013 5.352 5.381 5.345 5.348 286,274 +0.01(+0.14%)
Oct 22, 2013 5.308 5.363 5.308 5.341 286,678 +0.03(+0.62%)
Oct 21, 2013 5.337 5.356 5.293 5.308 220,485 +0.00(+0.07%)
Oct 18, 2013 5.297 5.333 5.286 5.304 121,320 +0.01(+0.21%)
Oct 17, 2013 5.235 5.297 5.221 5.293 144,769 +0.08(+1.48%)
Oct 16, 2013 5.176 5.253 5.176 5.216 250,279 +0.03(+0.49%)
Oct 15, 2013 5.238 5.253 5.172 5.191 129,264 -0.03(-0.63%)
Oct 14, 2013 5.216 5.231 5.176 5.224 131,755 +0.01(+0.21%)
Oct 11, 2013 5.238 5.246 5.205 5.213 144,115 -0.02(-0.35%)
Oct 10, 2013 5.209 5.257 5.189 5.231 152,359 +0.05(+0.99%)
Oct 09, 2013 5.150 5.183 5.136 5.180 83,348 +0.03(+0.50%)
Oct 08, 2013 5.191 5.202 5.147 5.154 131,760 -0.05(-1.06%)
Oct 07, 2013 5.198 5.209 5.172 5.209 223,344 +0.01(+0.14%)
Oct 04, 2013 5.176 5.216 5.176 5.202 107,023 -0.01(-0.14%)
Oct 03, 2013 5.238 5.257 5.191 5.209 148,960 -0.06(-1.18%)
Oct 02, 2013 5.209 5.312 5.209 5.271 289,089 -0.03(-0.62%)
Oct 01, 2013 5.268 5.304 5.257 5.304 228,088 +0.06(+1.12%)
Sep 27, 2013 5.184 5.246 5.184 5.246 190,571 +0.02(+0.35%)
Sep 26, 2013 5.173 5.228 5.173 5.228 227,060 +0.02(+0.35%)
Sep 25, 2013 5.173 5.224 5.173 5.209 328,984 +0.02(+0.42%)
Sep 24, 2013 5.140 5.206 5.130 5.188 222,502 +0.04(+0.85%)
Sep 23, 2013 5.122 5.162 5.122 5.144 178,905 +0.02(+0.43%)
Sep 20, 2013 5.130 5.166 5.108 5.122 222,188 -0.02(-0.35%)
Sep 19, 2013 5.195 5.209 5.111 5.140 377,280 -0.04(-0.84%)
Sep 18, 2013 5.071 5.184 5.064 5.184 336,235 +0.10(+2.00%)
Sep 17, 2013 5.061 5.086 5.057 5.082 212,411 +0.00(+0.00%)
Sep 16, 2013 5.070 5.082 5.028 5.082 294,198 +0.04(+0.72%)
Sep 13, 2013 5.035 5.046 5.003 5.046 213,250 -0.01(-0.22%)
Sep 12, 2013 5.013 5.057 5.013 5.057 198,810 +0.03(+0.58%)
Sep 11, 2013 5.031 5.046 4.999 5.028 187,700 -0.02(-0.36%)
Sep 10, 2013 5.017 5.046 4.988 5.046 157,635 +0.03(+0.65%)
Sep 09, 2013 5.002 5.031 4.991 5.013 294,788 +0.00(+0.00%)
Sep 06, 2013 4.999 5.013 4.974 5.013 194,711 +0.01(+0.22%)
Sep 05, 2013 5.024 5.029 4.995 5.002 89,869 -0.04(-0.79%)
Sep 04, 2013 5.006 5.047 4.995 5.042 265,268 +0.02(+0.43%)
Sep 03, 2013 5.050 5.060 5.006 5.021 278,175 +0.00(+0.00%)
Aug 30, 2013 5.021 5.039 5.010 5.021 137,114 -0.00(-0.00%)
Aug 29, 2013 5.024 5.028 5.003 5.021 156,634 +0.01(+0.23%)
Aug 28, 2013 4.981 5.017 4.981 5.009 145,444 +0.01(+0.27%)
Aug 27, 2013 5.013 5.024 4.985 4.995 179,326 -0.04(-0.86%)
Aug 26, 2013 5.060 5.082 5.021 5.039 198,562 -0.03(-0.50%)
Aug 23, 2013 5.028 5.075 5.021 5.064 142,563 +0.02(+0.43%)
Aug 22, 2013 5.039 5.067 5.013 5.042 232,925 +0.01(+0.14%)
Aug 21, 2013 5.031 5.049 5.007 5.035 135,347 +0.01(+0.29%)
Aug 20, 2013 5.031 5.114 5.003 5.021 228,371 -0.03(-0.57%)
Aug 19, 2013 5.150 5.172 5.046 5.049 230,930 -0.13(-2.43%)
Aug 16, 2013 5.154 5.193 5.147 5.175 410,140 +0.02(+0.42%)
Aug 15, 2013 5.215 5.218 5.129 5.154 224,856 -0.05(-0.90%)
Aug 14, 2013 5.190 5.211 5.175 5.200 155,861 -0.02(-0.34%)
Aug 13, 2013 5.240 5.269 5.215 5.218 299,405 -0.04(-0.75%)
Aug 12, 2013 5.247 5.301 5.233 5.258 126,878 +0.01(+0.14%)
Aug 09, 2013 5.254 5.283 5.233 5.251 249,221 -0.01(-0.21%)
Aug 08, 2013 5.254 5.290 5.218 5.262 185,347 +0.00(+0.07%)
Aug 07, 2013 5.240 5.308 5.233 5.258 93,018 -0.01(-0.14%)
Aug 06, 2013 5.254 5.305 5.236 5.265 214,667 -0.02(-0.34%)
Aug 05, 2013 5.326 5.384 5.272 5.283 206,823 -0.06(-1.08%)
Aug 02, 2013 5.312 5.366 5.290 5.341 196,073 +0.01(+0.13%)
Aug 01, 2013 5.413 5.445 5.334 5.334 260,558 -0.08(-1.53%)
Jul 31, 2013 5.445 5.445 5.370 5.416 154,324 -0.02(-0.33%)
Jul 30, 2013 5.452 5.474 5.413 5.434 144,501 -0.03(-0.59%)
Jul 29, 2013 5.491 5.491 5.416 5.466 117,058 -0.02(-0.33%)
Jul 26, 2013 5.452 5.506 5.452 5.484 100,559 -0.01(-0.19%)
Jul 25, 2013 5.498 5.498 5.441 5.495 190,687 -0.01(-0.19%)
Jul 24, 2013 5.563 5.566 5.502 5.506 130,704 -0.06(-1.03%)
Jul 23, 2013 5.559 5.581 5.531 5.563 118,389 +0.06(+1.04%)
Jul 22, 2013 5.477 5.509 5.449 5.506 109,062 +0.04(+0.72%)
Jul 19, 2013 5.459 5.513 5.427 5.466 96,515 +0.02(+0.46%)
Jul 18, 2013 5.513 5.514 5.441 5.441 147,261 -0.05(-0.85%)
Jul 17, 2013 5.477 5.508 5.459 5.488 203,344 +0.05(+0.86%)
Jul 16, 2013 5.474 5.477 5.399 5.441 189,751 -0.05(-0.97%)
Jul 15, 2013 5.491 5.516 5.466 5.495 254,157 +0.03(+0.52%)
Jul 12, 2013 5.459 5.498 5.452 5.466 249,701 +0.01(+0.20%)
Jul 11, 2013 5.359 5.463 5.359 5.456 449,217 +0.11(+2.07%)
Jul 10, 2013 5.309 5.388 5.300 5.345 221,765 -0.01(-0.13%)
Jul 09, 2013 5.306 5.352 5.292 5.352 312,064 +0.06(+1.15%)
Jul 08, 2013 5.349 5.349 5.281 5.292 443,934 -0.01(-0.20%)
Jul 05, 2013 5.434 5.434 5.290 5.302 441,115 -0.12(-2.30%)
Jul 03, 2013 5.359 5.441 5.359 5.427 94,416 +0.02(+0.46%)
Jul 02, 2013 5.506 5.516 5.391 5.402 144,254 -0.14(-2.45%)
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.