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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2015 4.714 4.727 4.709 4.727 147,898 +0.03(+0.55%)
Jun 29, 2015 4.675 4.731 4.657 4.701 484,522 -0.03(-0.73%)
Jun 26, 2015 4.787 4.787 4.705 4.735 139,041 -0.05(-1.00%)
Jun 25, 2015 4.796 4.800 4.748 4.783 134,822 -0.02(-0.45%)
Jun 24, 2015 4.783 4.813 4.782 4.804 174,246 +0.03(+0.63%)
Jun 23, 2015 4.770 4.783 4.757 4.774 109,748 +0.01(+0.26%)
Jun 22, 2015 4.770 4.783 4.757 4.762 176,748 -0.01(-0.26%)
Jun 19, 2015 4.753 4.783 4.753 4.774 97,189 +0.01(+0.14%)
Jun 18, 2015 4.761 4.779 4.753 4.768 153,915 +0.01(+0.23%)
Jun 17, 2015 4.761 4.761 4.735 4.757 217,093 -0.00(-0.09%)
Jun 16, 2015 4.761 4.770 4.761 4.761 73,931 +0.00(+0.01%)
Jun 15, 2015 4.774 4.774 4.740 4.761 142,016 -0.01(-0.29%)
Jun 12, 2015 4.761 4.783 4.741 4.774 151,371 +0.00(+0.00%)
Jun 11, 2015 4.796 4.796 4.774 4.774 85,759 -0.01(-0.27%)
Jun 10, 2015 4.748 4.796 4.748 4.787 149,717 +0.04(+0.82%)
Jun 09, 2015 4.783 4.817 4.735 4.748 169,641 -0.03(-0.63%)
Jun 08, 2015 4.822 4.832 4.770 4.779 244,764 -0.07(-1.43%)
Jun 05, 2015 4.861 4.861 4.839 4.848 128,325 -0.05(-0.97%)
Jun 04, 2015 4.869 4.895 4.856 4.895 124,883 -0.00(-0.09%)
Jun 03, 2015 4.939 4.939 4.900 4.900 120,969 -0.04(-0.79%)
Jun 02, 2015 4.947 4.960 4.921 4.939 108,362 -0.03(-0.52%)
Jun 01, 2015 4.982 4.982 4.965 4.965 119,650 -0.01(-0.26%)
May 29, 2015 4.978 4.978 4.956 4.978 98,068 -0.01(-0.26%)
May 28, 2015 4.986 4.990 4.969 4.990 111,277 -0.01(-0.17%)
May 27, 2015 4.990 5.003 4.969 4.999 153,939 -0.01(-0.26%)
May 26, 2015 5.012 5.014 5.003 5.012 50,692 -0.01(-0.17%)
May 22, 2015 5.033 5.021 5.021 5.021 79,399 -0.00(-0.09%)
May 21, 2015 5.008 5.029 5.008 5.025 138,827 +0.02(+0.43%)
May 20, 2015 4.990 5.021 4.990 5.003 119,881 +0.00(+0.00%)
May 19, 2015 5.033 5.042 5.000 5.003 349,005 -0.04(-0.85%)
May 18, 2015 5.012 5.046 5.008 5.046 226,555 +0.03(+0.69%)
May 15, 2015 4.982 5.012 4.965 5.012 150,062 +0.05(+0.95%)
May 14, 2015 4.952 4.973 4.948 4.965 163,925 +0.04(+0.87%)
May 13, 2015 4.973 4.982 4.909 4.922 260,681 -0.06(-1.12%)
May 12, 2015 4.935 4.978 4.930 4.978 297,908 +0.01(+0.26%)
May 11, 2015 4.956 4.986 4.956 4.965 92,953 -0.01(-0.26%)
May 08, 2015 4.948 4.986 4.948 4.978 132,196 +0.05(+1.05%)
May 07, 2015 4.956 4.965 4.922 4.926 109,717 -0.03(-0.52%)
May 06, 2015 5.003 5.003 4.935 4.952 120,735 -0.04(-0.77%)
May 05, 2015 5.016 5.016 4.986 4.990 94,059 -0.04(-0.85%)
May 04, 2015 5.051 5.051 5.025 5.033 99,766 -0.00(-0.09%)
May 01, 2015 5.055 5.055 5.025 5.038 94,254 -0.01(-0.17%)
Apr 30, 2015 5.016 5.046 5.004 5.046 199,821 +0.01(+0.25%)
Apr 29, 2015 4.982 5.034 4.982 5.034 236,983 +0.02(+0.34%)
Apr 28, 2015 4.995 5.021 4.995 5.016 87,304 +0.00(+0.08%)
Apr 27, 2015 4.982 5.016 4.982 5.012 151,390 +0.02(+0.43%)
Apr 24, 2015 4.987 4.999 4.987 4.991 92,123 -0.00(-0.09%)
Apr 23, 2015 4.982 4.999 4.968 4.995 149,968 +0.02(+0.34%)
Apr 22, 2015 4.978 4.978 4.961 4.978 138,098 +0.02(+0.34%)
Apr 21, 2015 4.944 4.970 4.944 4.961 156,141 +0.02(+0.34%)
Apr 20, 2015 4.987 4.987 4.940 4.944 302,486 -0.03(-0.60%)
Apr 17, 2015 4.970 4.987 4.970 4.974 144,431 -0.02(-0.34%)
Apr 16, 2015 4.961 4.999 4.961 4.991 226,031 +0.01(+0.26%)
Apr 15, 2015 4.953 4.978 4.948 4.978 140,074 +0.04(+0.78%)
Apr 14, 2015 4.953 4.957 4.940 4.940 208,908 -0.01(-0.26%)
Apr 13, 2015 4.957 4.970 4.936 4.953 168,599 -0.00(-0.09%)
Apr 10, 2015 4.991 4.991 4.953 4.957 380,652 -0.02(-0.43%)
Apr 09, 2015 4.999 5.002 4.965 4.978 252,072 -0.01(-0.17%)
Apr 08, 2015 4.987 5.002 4.982 4.987 179,019 +0.02(+0.43%)
Apr 07, 2015 4.948 4.978 4.948 4.965 200,049 +0.02(+0.34%)
Apr 06, 2015 4.914 4.965 4.914 4.948 170,608 +0.03(+0.52%)
Apr 02, 2015 4.923 4.923 4.923 4.923 617,770 -0.03(-0.69%)
Apr 01, 2015 4.978 4.978 4.918 4.957 233,933 +0.00(+0.00%)
Mar 31, 2015 4.915 4.957 4.915 4.957 156,295 +0.03(+0.51%)
Mar 30, 2015 4.931 4.940 4.927 4.931 97,222 +0.00(+0.00%)
Mar 27, 2015 4.927 4.948 4.927 4.931 71,849 -0.02(-0.34%)
Mar 26, 2015 4.940 4.953 4.936 4.948 84,769 -0.00(-0.09%)
Mar 25, 2015 4.931 4.953 4.927 4.953 228,516 +0.02(+0.43%)
Mar 24, 2015 4.902 4.940 4.897 4.931 130,721 +0.03(+0.52%)
Mar 23, 2015 4.847 4.906 4.847 4.906 471,209 +0.05(+0.96%)
Mar 20, 2015 4.821 4.864 4.737 4.860 891,352 +0.03(+0.53%)
Mar 19, 2015 4.876 4.876 4.830 4.834 120,419 -0.05(-0.95%)
Mar 18, 2015 4.834 4.881 4.813 4.881 184,772 +0.04(+0.79%)
Mar 17, 2015 4.872 4.881 4.838 4.843 112,579 -0.03(-0.69%)
Mar 16, 2015 4.876 4.881 4.855 4.876 167,563 +0.03(+0.70%)
Mar 13, 2015 4.898 4.902 4.843 4.843 184,105 -0.07(-1.46%)
Mar 12, 2015 4.893 4.927 4.893 4.915 181,892 +0.02(+0.35%)
Mar 11, 2015 4.872 4.898 4.855 4.898 160,484 +0.04(+0.87%)
Mar 10, 2015 4.906 4.912 4.855 4.855 135,022 -0.05(-1.12%)
Mar 09, 2015 4.923 4.936 4.910 4.910 75,011 -0.02(-0.34%)
Mar 06, 2015 4.953 4.965 4.906 4.927 211,338 -0.04(-0.85%)
Mar 05, 2015 4.970 4.995 4.965 4.970 127,174 +0.00(+0.00%)
Mar 04, 2015 5.003 5.024 4.970 4.970 200,807 -0.05(-1.01%)
Mar 03, 2015 5.016 5.033 4.999 5.020 196,277 -0.01(-0.25%)
Mar 02, 2015 5.024 5.054 5.024 5.033 147,381 +0.00(+0.08%)
Feb 27, 2015 5.016 5.041 4.999 5.029 193,387 -0.00(-0.07%)
Feb 26, 2015 5.008 5.032 5.008 5.032 124,330 +0.01(+0.24%)
Feb 25, 2015 5.008 5.025 5.004 5.020 147,947 +0.02(+0.33%)
Feb 24, 2015 4.966 5.004 4.966 5.004 65,723 +0.03(+0.59%)
Feb 23, 2015 4.966 4.987 4.966 4.974 101,231 -0.01(-0.17%)
Feb 20, 2015 4.953 4.987 4.953 4.983 110,146 +0.03(+0.51%)
Feb 19, 2015 4.957 4.999 4.957 4.957 116,362 -0.01(-0.25%)
Feb 18, 2015 4.937 4.978 4.937 4.970 190,963 +0.03(+0.68%)
Feb 17, 2015 4.974 4.982 4.937 4.937 149,634 -0.03(-0.59%)
Feb 13, 2015 4.957 4.966 4.966 4.966 94,497 +0.01(+0.25%)
Feb 12, 2015 4.937 4.983 4.934 4.953 303,572 +0.01(+0.17%)
Feb 11, 2015 4.966 4.966 4.937 4.945 94,731 -0.02(-0.34%)
Feb 10, 2015 4.987 4.987 4.957 4.962 94,680 -0.02(-0.42%)
Feb 09, 2015 5.004 5.004 4.967 4.983 107,130 -0.02(-0.42%)
Feb 06, 2015 4.999 5.029 4.985 5.004 138,249 -0.01(-0.17%)
Feb 05, 2015 4.999 5.029 4.995 5.012 92,521 +0.02(+0.34%)
Feb 04, 2015 5.012 5.033 4.995 4.995 143,294 -0.03(-0.67%)
Feb 03, 2015 5.016 5.031 4.987 5.029 119,951 +0.02(+0.42%)
Feb 02, 2015 5.008 5.008 4.970 5.008 163,083 +0.00(+0.08%)
Jan 30, 2015 5.008 5.020 4.983 5.004 138,543 -0.01(-0.25%)
Jan 29, 2015 4.979 5.016 4.975 5.016 162,346 +0.02(+0.42%)
Jan 28, 2015 4.975 4.995 4.962 4.995 219,955 +0.00(+0.08%)
Jan 27, 2015 4.958 4.991 4.950 4.991 324,529 +0.02(+0.33%)
Jan 26, 2015 4.991 4.999 4.966 4.975 155,904 -0.02(-0.33%)
Jan 23, 2015 4.975 4.991 4.963 4.991 235,420 +0.03(+0.59%)
Jan 22, 2015 4.979 4.979 4.941 4.962 226,385 +0.00(+0.00%)
Jan 21, 2015 4.950 4.962 4.941 4.962 123,616 +0.01(+0.17%)
Jan 20, 2015 4.975 4.975 4.950 4.954 145,633 -0.02(-0.50%)
Jan 16, 2015 4.966 4.979 4.945 4.979 174,544 +0.01(+0.25%)
Jan 15, 2015 4.966 4.966 4.921 4.966 199,385 +0.02(+0.42%)
Jan 14, 2015 4.887 4.975 4.887 4.945 164,114 -0.03(-0.67%)
Jan 13, 2015 4.966 4.983 4.933 4.979 133,271 +0.01(+0.25%)
Jan 12, 2015 4.970 4.979 4.937 4.966 146,199 -0.01(-0.17%)
Jan 09, 2015 4.970 4.979 4.941 4.975 89,106 +0.00(+0.08%)
Jan 08, 2015 4.962 4.991 4.937 4.970 430,936 +0.01(+0.25%)
Jan 07, 2015 4.925 4.958 4.912 4.958 245,063 +0.07(+1.36%)
Jan 06, 2015 4.900 4.931 4.879 4.891 476,450 -0.03(-0.59%)
Jan 05, 2015 4.962 4.962 4.896 4.921 228,607 -0.05(-1.09%)
Jan 02, 2015 4.950 4.975 4.950 4.975 135,927 +0.02(+0.42%)
Dec 31, 2014 4.896 4.954 4.954 4.954 358,982 +0.05(+1.09%)
Dec 30, 2014 4.913 4.917 4.884 4.900 332,147 -0.04(-0.83%)
Dec 29, 2014 4.913 4.941 4.892 4.941 359,013 +0.00(+0.00%)
Dec 26, 2014 4.929 4.946 4.917 4.941 305,927 +0.00(+0.00%)
Dec 24, 2014 4.904 4.941 4.941 4.941 214,125 +0.02(+0.33%)
Dec 23, 2014 4.913 4.928 4.904 4.925 230,378 +0.01(+0.17%)
Dec 22, 2014 4.904 4.946 4.876 4.917 251,943 -0.01(-0.17%)
Dec 19, 2014 4.884 4.937 4.884 4.925 153,613 +0.04(+0.76%)
Dec 18, 2014 4.843 4.917 4.810 4.888 327,417 +0.07(+1.45%)
Dec 17, 2014 4.719 4.847 4.703 4.818 326,994 +0.09(+1.83%)
Dec 16, 2014 4.785 4.785 4.711 4.732 362,175 -0.09(-1.88%)
Dec 15, 2014 4.900 4.900 4.781 4.822 531,796 -0.08(-1.60%)
Dec 12, 2014 4.933 4.942 4.839 4.900 242,160 -0.08(-1.57%)
Dec 11, 2014 4.974 5.011 4.950 4.978 438,198 -0.01(-0.25%)
Dec 10, 2014 5.024 5.053 4.983 4.991 179,602 -0.06(-1.14%)
Dec 09, 2014 4.987 5.057 4.987 5.048 264,397 -0.03(-0.57%)
Dec 08, 2014 5.106 5.106 5.061 5.077 370,492 -0.06(-1.12%)
Dec 05, 2014 5.184 5.197 5.122 5.135 275,762 -0.07(-1.27%)
Dec 04, 2014 5.201 5.213 5.180 5.201 230,203 -0.01(-0.24%)
Dec 03, 2014 5.229 5.229 5.201 5.213 201,421 -0.02(-0.47%)
Dec 02, 2014 5.225 5.254 5.225 5.238 426,454 -0.01(-0.16%)
Dec 01, 2014 5.287 5.299 5.213 5.246 346,061 -0.07(-1.32%)
Nov 28, 2014 5.308 5.320 5.291 5.316 140,192 -0.01(-0.15%)
Nov 26, 2014 5.304 5.324 5.324 5.324 103,684 +0.02(+0.46%)
Nov 25, 2014 5.304 5.304 5.283 5.300 71,037 +0.00(+0.00%)
Nov 24, 2014 5.304 5.304 5.286 5.300 101,184 +0.00(+0.08%)
Nov 21, 2014 5.275 5.295 5.267 5.295 153,681 +0.04(+0.70%)
Nov 20, 2014 5.234 5.259 5.230 5.259 138,256 +0.00(+0.00%)
Nov 19, 2014 5.263 5.271 5.226 5.259 222,108 -0.00(-0.08%)
Nov 18, 2014 5.271 5.272 5.238 5.263 198,503 -0.00(-0.08%)
Nov 17, 2014 5.283 5.283 5.246 5.267 174,307 -0.01(-0.23%)
Nov 14, 2014 5.283 5.287 5.256 5.279 154,323 -0.00(-0.08%)
Nov 13, 2014 5.312 5.316 5.280 5.283 168,557 -0.02(-0.46%)
Nov 12, 2014 5.308 5.308 5.283 5.308 223,941 +0.01(+0.23%)
Nov 11, 2014 5.271 5.295 5.263 5.295 251,005 +0.02(+0.31%)
Nov 10, 2014 5.275 5.295 5.267 5.279 245,806 -0.01(-0.23%)
Nov 07, 2014 5.300 5.306 5.275 5.291 344,353 -0.02(-0.46%)
Nov 06, 2014 5.328 5.336 5.308 5.316 212,671 -0.04(-0.69%)
Nov 05, 2014 5.377 5.385 5.344 5.353 214,938 -0.03(-0.61%)
Nov 04, 2014 5.393 5.397 5.361 5.385 137,547 -0.03(-0.60%)
Nov 03, 2014 5.418 5.422 5.397 5.418 170,246 -0.00(-0.08%)
Oct 31, 2014 5.422 5.424 5.240 5.422 272,337 +0.00(+0.00%)
Oct 30, 2014 5.414 5.442 5.402 5.422 162,024 -0.01(-0.22%)
Oct 29, 2014 5.442 5.454 5.406 5.434 113,215 -0.00(-0.07%)
Oct 28, 2014 5.438 5.442 5.410 5.438 134,388 +0.00(+0.07%)
Oct 27, 2014 5.434 5.462 5.426 5.434 84,481 -0.03(-0.52%)
Oct 24, 2014 5.470 5.470 5.439 5.462 53,190 +0.00(+0.00%)
Oct 23, 2014 5.474 5.483 5.434 5.462 165,106 +0.02(+0.30%)
Oct 22, 2014 5.479 5.483 5.406 5.446 260,647 -0.01(-0.22%)
Oct 21, 2014 5.422 5.458 5.390 5.458 210,145 +0.04(+0.82%)
Oct 20, 2014 5.337 5.414 5.337 5.414 378,002 +0.06(+1.06%)
Oct 17, 2014 5.345 5.373 5.329 5.357 120,342 +0.02(+0.38%)
Oct 16, 2014 5.284 5.337 5.276 5.337 241,535 +0.02(+0.46%)
Oct 15, 2014 5.361 5.365 5.264 5.313 313,245 -0.06(-1.06%)
Oct 14, 2014 5.402 5.442 5.349 5.369 433,603 -0.03(-0.60%)
Oct 13, 2014 5.410 5.446 5.402 5.402 84,981 -0.03(-0.60%)
Oct 10, 2014 5.458 5.462 5.416 5.434 107,812 -0.03(-0.52%)
Oct 09, 2014 5.495 5.495 5.434 5.462 124,139 -0.02(-0.44%)
Oct 08, 2014 5.418 5.487 5.414 5.487 110,627 +0.06(+1.04%)
Oct 07, 2014 5.430 5.458 5.422 5.430 113,951 +0.00(+0.07%)
Oct 06, 2014 5.422 5.462 5.422 5.426 197,615 +0.00(+0.07%)
Oct 03, 2014 5.422 5.450 5.406 5.422 163,618 +0.02(+0.30%)
Oct 02, 2014 5.446 5.450 5.357 5.406 283,387 -0.03(-0.52%)
Oct 01, 2014 5.446 5.458 5.402 5.434 471,082 -0.02(-0.44%)
Sep 30, 2014 5.535 5.567 5.446 5.458 841,246 -0.08(-1.45%)
Sep 29, 2014 5.551 5.575 5.502 5.539 283,401 -0.05(-0.86%)
Sep 26, 2014 5.599 5.623 5.580 5.587 53,412 -0.03(-0.57%)
Sep 25, 2014 5.687 5.687 5.595 5.619 68,414 -0.06(-1.06%)
Sep 24, 2014 5.627 5.699 5.626 5.679 181,127 +0.08(+1.36%)
Sep 23, 2014 5.543 5.623 5.543 5.603 107,827 +0.06(+1.01%)
Sep 22, 2014 5.619 5.619 5.546 5.547 91,477 -0.06(-1.14%)
Sep 19, 2014 5.603 5.635 5.599 5.611 100,763 +0.00(+0.00%)
Sep 18, 2014 5.659 5.659 5.603 5.611 145,358 -0.04(-0.64%)
Sep 17, 2014 5.651 5.659 5.623 5.647 129,416 +0.00(+0.07%)
Sep 16, 2014 5.611 5.647 5.599 5.643 234,976 +0.05(+0.93%)
Sep 15, 2014 5.639 5.647 5.563 5.591 258,333 -0.02(-0.43%)
Sep 12, 2014 5.703 5.707 5.607 5.615 172,743 -0.09(-1.62%)
Sep 11, 2014 5.727 5.739 5.683 5.707 135,309 -0.04(-0.63%)
Sep 10, 2014 5.719 5.767 5.712 5.743 185,229 +0.04(+0.63%)
Sep 09, 2014 5.775 5.775 5.707 5.707 163,945 -0.07(-1.25%)
Sep 08, 2014 5.727 5.787 5.715 5.779 195,477 +0.02(+0.42%)
Sep 05, 2014 5.731 5.771 5.699 5.755 131,195 +0.02(+0.28%)
Sep 04, 2014 5.723 5.803 5.687 5.739 221,576 -0.00(-0.07%)
Sep 03, 2014 5.707 5.711 5.683 5.743 109,969 +0.03(+0.56%)
Sep 02, 2014 5.743 5.743 5.684 5.711 179,627 -0.03(-0.56%)
Aug 29, 2014 5.703 5.743 5.743 5.743 108,716 +0.02(+0.42%)
Aug 28, 2014 5.699 5.719 5.684 5.719 142,358 -0.01(-0.14%)
Aug 27, 2014 5.715 5.743 5.715 5.727 110,652 +0.03(+0.56%)
Aug 26, 2014 5.684 5.684 5.679 5.695 96,830 +0.00(+0.00%)
Aug 25, 2014 5.723 5.735 5.680 5.695 90,181 -0.00(-0.07%)
Aug 22, 2014 5.680 5.699 5.672 5.699 51,505 +0.01(+0.14%)
Aug 21, 2014 5.695 5.703 5.672 5.691 55,304 +0.02(+0.28%)
Aug 20, 2014 5.703 5.725 5.660 5.676 107,008 -0.01(-0.24%)
Aug 19, 2014 5.735 5.735 5.680 5.689 96,044 -0.03(-0.46%)
Aug 18, 2014 5.707 5.723 5.696 5.715 78,345 +0.04(+0.63%)
Aug 15, 2014 5.695 5.695 5.695 5.680 97,327 +0.02(+0.35%)
Aug 14, 2014 5.624 5.684 5.620 5.660 87,013 +0.02(+0.35%)
Aug 13, 2014 5.691 5.699 5.624 5.640 69,934 -0.02(-0.28%)
Aug 12, 2014 5.640 5.680 5.600 5.656 106,391 +0.04(+0.78%)
Aug 11, 2014 5.624 5.652 5.604 5.612 192,847 +0.01(+0.14%)
Aug 08, 2014 5.564 5.612 5.544 5.604 109,148 +0.06(+1.15%)
Aug 07, 2014 5.520 5.604 5.497 5.540 122,829 +0.01(+0.14%)
Aug 06, 2014 5.488 5.556 5.472 5.532 76,987 +0.01(+0.22%)
Aug 05, 2014 5.524 5.576 5.500 5.520 133,444 -0.04(-0.79%)
Aug 04, 2014 5.580 5.604 5.508 5.564 314,965 -0.07(-1.27%)
Aug 01, 2014 5.691 5.713 5.592 5.636 139,330 -0.03(-0.49%)
Jul 31, 2014 5.782 5.782 5.656 5.664 161,529 -0.09(-1.58%)
Jul 30, 2014 5.806 5.806 5.735 5.755 99,026 -0.04(-0.61%)
Jul 29, 2014 5.770 5.790 5.743 5.790 144,028 +0.02(+0.34%)
Jul 28, 2014 5.794 5.794 5.743 5.770 123,382 -0.01(-0.21%)
Jul 25, 2014 5.810 5.810 5.735 5.782 146,098 -0.02(-0.34%)
Jul 24, 2014 5.770 5.830 5.766 5.802 261,049 +0.06(+1.03%)
Jul 23, 2014 5.743 5.786 5.729 5.743 142,156 +0.02(+0.28%)
Jul 22, 2014 5.723 5.744 5.715 5.727 102,391 +0.02(+0.35%)
Jul 21, 2014 5.711 5.719 5.694 5.707 62,045 -0.00(-0.07%)
Jul 18, 2014 5.715 5.731 5.683 5.711 61,589 +0.02(+0.28%)
Jul 17, 2014 5.703 5.747 5.683 5.695 247,614 +0.01(+0.14%)
Jul 16, 2014 5.719 5.751 5.687 5.687 161,681 -0.01(-0.21%)
Jul 15, 2014 5.699 5.718 5.687 5.699 200,494 -0.00(-0.07%)
Jul 14, 2014 5.711 5.715 5.695 5.703 146,131 -0.01(-0.14%)
Jul 11, 2014 5.723 5.723 5.691 5.711 105,721 +0.00(+0.03%)
Jul 10, 2014 5.699 5.732 5.691 5.709 172,503 +0.00(+0.04%)
Jul 09, 2014 5.687 5.727 5.679 5.707 206,332 +0.03(+0.49%)
Jul 08, 2014 5.691 5.691 5.608 5.679 150,407 -0.02(-0.28%)
Jul 07, 2014 5.695 5.735 5.679 5.695 128,936 +0.02(+0.28%)
Jul 03, 2014 5.703 5.679 5.679 5.679 54,905 -0.04(-0.76%)
Jul 02, 2014 5.735 5.739 5.683 5.723 173,454 -0.03(-0.55%)
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.