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 )

6.406 -0.024 (-0.37%)
Streaming Delayed Price Updated: 9:55 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, 2017 6.028 6.043 5.977 6.002 146,622 -0.02(-0.34%)
Jun 29, 2017 6.064 6.064 5.992 6.023 127,898 -0.06(-1.02%)
Jun 28, 2017 6.090 6.095 6.049 6.085 163,085 +0.00(+0.00%)
Jun 27, 2017 6.090 6.095 6.069 6.085 47,973 -0.01(-0.08%)
Jun 26, 2017 6.074 6.121 6.074 6.090 157,511 +0.01(+0.17%)
Jun 23, 2017 6.208 6.214 6.072 6.080 236,397 -0.14(-2.24%)
Jun 22, 2017 6.239 6.250 6.183 6.219 144,291 -0.01(-0.17%)
Jun 21, 2017 6.234 6.245 6.229 6.229 80,794 -0.01(-0.17%)
Jun 20, 2017 6.244 6.260 6.229 6.239 94,668 -0.01(-0.08%)
Jun 19, 2017 6.250 6.260 6.239 6.244 183,173 +0.01(+0.17%)
Jun 16, 2017 6.234 6.244 6.229 6.234 47,111 +0.00(+0.00%)
Jun 15, 2017 6.229 6.245 6.229 6.234 178,964 +0.00(+0.00%)
Jun 14, 2017 6.219 6.234 6.219 6.234 87,983 +0.02(+0.25%)
Jun 13, 2017 6.219 6.229 6.219 6.219 52,422 +0.00(+0.00%)
Jun 12, 2017 6.214 6.229 6.214 6.219 90,103 +0.01(+0.08%)
Jun 09, 2017 6.224 6.224 6.214 6.214 47,599 +0.00(+0.00%)
Jun 08, 2017 6.208 6.214 6.203 6.214 90,677 +0.00(+0.00%)
Jun 07, 2017 6.229 6.229 6.208 6.214 98,705 -0.01(-0.08%)
Jun 06, 2017 6.203 6.224 6.203 6.219 136,822 +0.02(+0.33%)
Jun 05, 2017 6.188 6.198 6.183 6.198 117,922 +0.01(+0.08%)
Jun 02, 2017 6.208 6.208 6.183 6.193 66,856 +0.01(+0.17%)
Jun 01, 2017 6.167 6.198 6.157 6.183 89,747 +0.02(+0.38%)
May 31, 2017 6.170 6.170 6.159 6.159 64,278 -0.01(-0.08%)
May 30, 2017 6.170 6.180 6.159 6.165 34,419 -0.01(-0.08%)
May 26, 2017 6.175 6.175 6.159 6.170 62,149 +0.01(+0.17%)
May 25, 2017 6.206 6.206 6.147 6.159 88,209 +0.01(+0.17%)
May 24, 2017 6.129 6.155 6.129 6.149 109,367 +0.01(+0.08%)
May 23, 2017 6.129 6.144 6.119 6.144 118,679 +0.03(+0.42%)
May 22, 2017 6.113 6.119 6.108 6.119 37,022 +0.02(+0.34%)
May 19, 2017 6.093 6.108 6.062 6.098 102,189 -0.02(-0.25%)
May 18, 2017 6.067 6.129 6.042 6.113 166,047 -0.01(-0.08%)
May 17, 2017 6.093 6.119 6.093 6.119 49,829 +0.02(+0.25%)
May 16, 2017 6.093 6.108 6.093 6.103 81,742 +0.02(+0.25%)
May 15, 2017 6.078 6.090 6.078 6.088 83,162 +0.02(+0.34%)
May 12, 2017 6.062 6.078 6.057 6.067 87,668 +0.02(+0.34%)
May 11, 2017 6.026 6.047 6.026 6.047 64,625 +0.03(+0.43%)
May 10, 2017 6.026 6.037 6.016 6.021 114,291 +0.00(+0.00%)
May 09, 2017 6.026 6.037 6.021 6.021 22,735 -0.01(-0.17%)
May 08, 2017 6.011 6.037 6.011 6.031 126,652 +0.02(+0.34%)
May 05, 2017 5.996 6.021 5.996 6.011 36,819 +0.01(+0.09%)
May 04, 2017 6.037 6.047 6.006 6.006 132,691 -0.03(-0.42%)
May 03, 2017 6.026 6.047 6.026 6.031 71,594 +0.00(+0.00%)
May 02, 2017 6.021 6.037 6.019 6.031 111,619 +0.01(+0.17%)
May 01, 2017 6.006 6.021 5.996 6.021 71,981 +0.03(+0.47%)
Apr 28, 2017 5.998 6.003 5.993 5.993 31,062 +0.00(+0.00%)
Apr 27, 2017 6.019 6.019 5.988 5.993 37,138 -0.03(-0.42%)
Apr 26, 2017 6.019 6.024 6.002 6.019 106,909 -0.01(-0.08%)
Apr 25, 2017 5.993 6.029 5.993 6.024 126,872 +0.04(+0.59%)
Apr 24, 2017 5.983 6.003 5.968 5.988 63,479 +0.02(+0.34%)
Apr 21, 2017 5.947 5.968 5.947 5.968 101,077 +0.02(+0.26%)
Apr 20, 2017 5.952 5.957 5.937 5.952 40,715 +0.01(+0.09%)
Apr 19, 2017 5.947 5.957 5.941 5.947 31,563 +0.01(+0.09%)
Apr 18, 2017 5.901 5.947 5.901 5.942 79,715 +0.04(+0.69%)
Apr 17, 2017 5.937 5.942 5.901 5.901 93,598 +0.00(+0.00%)
Apr 13, 2017 5.886 5.918 5.886 5.901 90,209 +0.01(+0.09%)
Apr 12, 2017 5.896 5.916 5.896 5.896 93,161 -0.01(-0.17%)
Apr 11, 2017 5.881 5.927 5.856 5.907 202,705 +0.00(+0.00%)
Apr 10, 2017 5.912 5.922 5.907 5.907 180,366 -0.01(-0.17%)
Apr 07, 2017 5.896 5.917 5.896 5.917 77,350 +0.02(+0.26%)
Apr 06, 2017 5.881 5.904 5.881 5.901 199,571 +0.01(+0.09%)
Apr 05, 2017 5.876 5.907 5.876 5.896 61,722 +0.02(+0.26%)
Apr 04, 2017 5.871 5.891 5.856 5.881 219,141 -0.02(-0.26%)
Apr 03, 2017 5.886 5.904 5.881 5.896 129,466 +0.02(+0.39%)
Mar 31, 2017 5.868 5.889 5.848 5.874 113,131 +0.02(+0.26%)
Mar 30, 2017 5.858 5.879 5.858 5.858 100,655 -0.02(-0.26%)
Mar 29, 2017 5.848 5.879 5.848 5.874 103,154 +0.02(+0.26%)
Mar 28, 2017 5.848 5.884 5.839 5.858 95,860 +0.00(+0.00%)
Mar 27, 2017 5.828 5.874 5.828 5.858 99,294 +0.01(+0.17%)
Mar 24, 2017 5.838 5.863 5.838 5.848 103,336 +0.02(+0.26%)
Mar 23, 2017 5.793 5.848 5.793 5.833 31,187 +0.04(+0.61%)
Mar 22, 2017 5.757 5.808 5.757 5.798 30,498 +0.04(+0.70%)
Mar 21, 2017 5.818 5.843 5.757 5.757 111,099 -0.06(-0.96%)
Mar 20, 2017 5.777 5.824 5.777 5.813 44,194 +0.02(+0.26%)
Mar 17, 2017 5.788 5.803 5.783 5.798 52,696 +0.03(+0.44%)
Mar 16, 2017 5.767 5.793 5.767 5.772 45,692 -0.01(-0.17%)
Mar 15, 2017 5.752 5.783 5.686 5.783 62,593 +0.05(+0.79%)
Mar 14, 2017 5.732 5.747 5.732 5.737 27,990 +0.01(+0.18%)
Mar 13, 2017 5.737 5.762 5.727 5.727 86,193 +0.01(+0.09%)
Mar 10, 2017 5.717 5.737 5.702 5.722 43,830 +0.02(+0.27%)
Mar 09, 2017 5.757 5.757 5.699 5.707 192,535 -0.07(-1.14%)
Mar 08, 2017 5.777 5.787 5.769 5.772 91,476 -0.01(-0.18%)
Mar 07, 2017 5.783 5.798 5.783 5.783 54,737 -0.01(-0.09%)
Mar 06, 2017 5.777 5.788 5.752 5.788 37,587 +0.02(+0.26%)
Mar 03, 2017 5.793 5.793 5.772 5.772 36,113 -0.02(-0.26%)
Mar 02, 2017 5.833 5.833 5.788 5.788 92,061 -0.04(-0.69%)
Mar 01, 2017 5.833 5.848 5.823 5.828 36,487 +0.01(+0.22%)
Feb 28, 2017 5.790 5.825 5.790 5.815 18,753 +0.03(+0.52%)
Feb 27, 2017 5.785 5.800 5.780 5.785 57,454 -0.01(-0.09%)
Feb 24, 2017 5.805 5.820 5.790 5.790 59,292 +0.01(+0.09%)
Feb 23, 2017 5.795 5.800 5.780 5.785 61,576 +0.01(+0.17%)
Feb 22, 2017 5.780 5.805 5.775 5.775 36,896 +0.01(+0.09%)
Feb 21, 2017 5.775 5.790 5.766 5.770 122,546 -0.01(-0.09%)
Feb 17, 2017 5.775 5.775 5.775 0 +0.00(+0.00%)
Feb 16, 2017 5.785 5.785 5.760 5.775 130,663 +0.02(+0.26%)
Feb 15, 2017 5.765 5.790 5.760 5.760 175,218 +0.02(+0.26%)
Feb 14, 2017 5.725 5.751 5.725 5.745 28,329 +0.01(+0.09%)
Feb 13, 2017 5.725 5.740 5.715 5.740 34,914 +0.01(+0.18%)
Feb 10, 2017 5.715 5.730 5.691 5.730 36,535 +0.02(+0.26%)
Feb 09, 2017 5.685 5.715 5.685 5.715 24,387 +0.03(+0.50%)
Feb 08, 2017 5.680 5.688 5.675 5.686 23,941 +0.01(+0.20%)
Feb 07, 2017 5.675 5.680 5.660 5.675 26,573 +0.01(+0.09%)
Feb 06, 2017 5.635 5.670 5.635 5.670 52,824 +0.02(+0.36%)
Feb 03, 2017 5.640 5.662 5.635 5.650 98,000 +0.01(+0.18%)
Feb 02, 2017 5.665 5.670 5.630 5.640 200,174 -0.02(-0.27%)
Feb 01, 2017 5.681 5.705 5.620 5.655 72,488 -0.01(-0.22%)
Jan 31, 2017 5.612 5.672 5.612 5.667 79,927 +0.05(+0.89%)
Jan 30, 2017 5.602 5.617 5.602 5.617 46,548 +0.01(+0.18%)
Jan 27, 2017 5.622 5.622 5.602 5.607 64,735 -0.01(-0.27%)
Jan 26, 2017 5.627 5.637 5.617 5.622 31,121 -0.02(-0.35%)
Jan 25, 2017 5.637 5.657 5.637 5.642 41,459 +0.01(+0.18%)
Jan 24, 2017 5.607 5.642 5.607 5.632 52,137 +0.01(+0.27%)
Jan 23, 2017 5.592 5.632 5.592 5.617 118,646 +0.01(+0.27%)
Jan 20, 2017 5.612 5.616 5.586 5.602 53,077 -0.01(-0.27%)
Jan 19, 2017 5.612 5.627 5.592 5.617 80,200 +0.00(+0.00%)
Jan 18, 2017 5.627 5.631 5.610 5.617 27,970 +0.00(+0.09%)
Jan 17, 2017 5.572 5.612 5.572 5.612 74,986 +0.05(+0.99%)
Jan 13, 2017 5.557 5.557 5.557 0 -0.00(-0.09%)
Jan 12, 2017 5.572 5.572 5.528 5.562 52,379 -0.01(-0.27%)
Jan 11, 2017 5.562 5.587 5.548 5.577 47,923 +0.01(+0.18%)
Jan 10, 2017 5.538 5.575 5.538 5.567 60,904 +0.01(+0.18%)
Jan 09, 2017 5.518 5.562 5.518 5.557 58,331 +0.02(+0.36%)
Jan 06, 2017 5.513 5.543 5.508 5.538 46,330 +0.00(+0.09%)
Jan 05, 2017 5.423 5.536 5.423 5.533 88,773 +0.00(+0.00%)
Jan 04, 2017 5.528 5.543 5.528 5.533 247,716 +0.01(+0.27%)
Jan 03, 2017 5.528 5.548 5.503 5.518 122,034 -0.01(-0.23%)
Dec 30, 2016 5.530 5.530 5.530 0 +0.04(+0.72%)
Dec 29, 2016 5.515 5.530 5.480 5.490 62,045 +0.02(+0.36%)
Dec 28, 2016 5.451 5.480 5.451 5.471 47,204 +0.01(+0.27%)
Dec 27, 2016 5.391 5.505 5.391 5.456 73,847 +0.05(+0.87%)
Dec 23, 2016 5.409 5.409 5.409 0 -0.01(-0.23%)
Dec 22, 2016 5.436 5.436 5.411 5.421 30,932 +0.01(+0.18%)
Dec 21, 2016 5.426 5.431 5.355 5.411 89,125 -0.01(-0.18%)
Dec 20, 2016 5.416 5.421 5.386 5.421 55,942 -0.01(-0.18%)
Dec 19, 2016 5.401 5.431 5.396 5.431 60,281 +0.01(+0.18%)
Dec 16, 2016 5.381 5.461 5.381 5.421 115,050 +0.02(+0.46%)
Dec 15, 2016 5.416 5.446 5.396 5.396 97,866 -0.04(-0.73%)
Dec 14, 2016 5.391 5.476 5.391 5.436 72,111 +0.00(+0.00%)
Dec 13, 2016 5.401 5.471 5.333 5.436 103,306 +0.01(+0.27%)
Dec 12, 2016 5.426 5.471 5.315 5.421 130,657 +0.00(+0.00%)
Dec 09, 2016 5.431 5.465 5.411 5.421 56,681 -0.03(-0.62%)
Dec 08, 2016 5.386 5.461 5.386 5.455 54,094 +0.03(+0.62%)
Dec 07, 2016 5.367 5.425 5.367 5.421 73,098 +0.09(+1.77%)
Dec 06, 2016 5.267 5.355 5.267 5.327 73,360 +0.02(+0.47%)
Dec 05, 2016 5.277 5.376 5.262 5.302 33,879 +0.01(+0.28%)
Dec 02, 2016 5.322 5.322 5.272 5.287 50,205 -0.02(-0.37%)
Dec 01, 2016 5.337 5.337 5.277 5.307 55,464 -0.06(-1.06%)
Nov 30, 2016 5.379 5.389 5.350 5.364 67,770 -0.01(-0.18%)
Nov 29, 2016 5.364 5.403 5.349 5.374 73,911 -0.01(-0.15%)
Nov 28, 2016 5.374 5.384 5.369 5.382 28,452 -0.02(-0.30%)
Nov 25, 2016 5.408 5.413 5.392 5.398 25,073 -0.02(-0.45%)
Nov 23, 2016 5.423 5.423 5.423 0 -0.02(-0.36%)
Nov 22, 2016 5.423 5.475 5.389 5.443 98,564 +0.05(+1.00%)
Nov 21, 2016 5.330 5.408 5.316 5.389 42,000 +0.06(+1.11%)
Nov 18, 2016 5.335 5.339 5.315 5.330 28,582 -0.00(-0.09%)
Nov 17, 2016 5.256 5.335 5.256 5.335 36,656 +0.08(+1.50%)
Nov 16, 2016 5.226 5.280 5.226 5.256 36,211 -0.02(-0.47%)
Nov 15, 2016 5.207 5.300 5.197 5.280 98,328 +0.11(+2.09%)
Nov 14, 2016 5.246 5.246 5.064 5.172 63,588 -0.11(-2.14%)
Nov 11, 2016 5.384 5.384 5.231 5.285 89,987 -0.17(-3.16%)
Nov 10, 2016 5.571 5.571 5.418 5.458 108,753 -0.06(-1.07%)
Nov 09, 2016 5.590 5.590 5.512 5.517 55,924 -0.09(-1.58%)
Nov 08, 2016 5.561 5.605 5.561 5.605 20,294 +0.04(+0.80%)
Nov 07, 2016 5.561 5.585 5.541 5.561 60,154 +0.01(+0.27%)
Nov 04, 2016 5.581 5.585 5.536 5.546 48,210 -0.01(-0.27%)
Nov 03, 2016 5.561 5.610 5.561 5.561 46,172 -0.01(-0.18%)
Nov 02, 2016 5.610 5.610 5.512 5.571 146,378 -0.04(-0.70%)
Nov 01, 2016 5.585 5.645 5.585 5.610 36,788 +0.01(+0.13%)
Oct 31, 2016 5.612 5.661 5.603 5.603 30,229 -0.01(-0.17%)
Oct 28, 2016 5.612 5.632 5.612 5.612 47,720 -0.01(-0.26%)
Oct 27, 2016 5.627 5.647 5.603 5.627 108,013 +0.00(+0.09%)
Oct 26, 2016 5.598 5.686 5.598 5.622 29,709 +0.00(+0.00%)
Oct 25, 2016 5.588 5.691 5.564 5.622 36,196 +0.05(+0.97%)
Oct 24, 2016 5.588 5.632 5.568 5.568 42,293 -0.02(-0.35%)
Oct 21, 2016 5.593 5.617 5.583 5.588 35,545 -0.00(-0.09%)
Oct 20, 2016 5.593 5.603 5.578 5.593 42,849 +0.00(+0.09%)
Oct 19, 2016 5.564 5.608 5.564 5.588 36,717 +0.02(+0.35%)
Oct 18, 2016 5.495 5.578 5.485 5.568 93,721 +0.09(+1.70%)
Oct 17, 2016 5.568 5.568 5.451 5.476 68,704 -0.07(-1.32%)
Oct 14, 2016 5.578 5.612 5.544 5.549 26,635 -0.03(-0.53%)
Oct 13, 2016 5.593 5.593 5.573 5.578 44,586 -0.01(-0.26%)
Oct 12, 2016 5.612 5.632 5.539 5.593 33,643 -0.02(-0.35%)
Oct 11, 2016 5.612 5.621 5.608 5.612 32,223 -0.01(-0.26%)
Oct 10, 2016 5.656 5.656 5.617 5.627 50,610 -0.02(-0.35%)
Oct 07, 2016 5.642 5.678 5.637 5.647 45,416 +0.00(+0.09%)
Oct 06, 2016 5.652 5.656 5.642 5.642 22,653 -0.01(-0.17%)
Oct 05, 2016 5.642 5.676 5.642 5.652 34,326 +0.01(+0.26%)
Oct 04, 2016 5.681 5.700 5.627 5.637 96,051 -0.06(-1.03%)
Oct 03, 2016 5.720 5.750 5.676 5.696 78,053 -0.03(-0.47%)
Sep 30, 2016 5.708 5.800 5.708 5.723 68,026 +0.01(+0.17%)
Sep 29, 2016 5.723 5.761 5.708 5.713 25,649 +0.01(+0.17%)
Sep 28, 2016 5.761 5.781 5.693 5.703 82,825 -0.03(-0.59%)
Sep 27, 2016 5.703 5.752 5.703 5.737 23,994 +0.03(+0.60%)
Sep 26, 2016 5.693 5.708 5.684 5.703 40,057 +0.02(+0.34%)
Sep 23, 2016 5.674 5.698 5.674 5.684 46,016 +0.02(+0.34%)
Sep 22, 2016 5.625 5.684 5.624 5.664 40,427 +0.07(+1.22%)
Sep 21, 2016 5.625 5.654 5.586 5.596 52,464 +0.00(+0.00%)
Sep 20, 2016 5.606 5.614 5.586 5.596 31,582 +0.01(+0.26%)
Sep 19, 2016 5.567 5.630 5.567 5.582 28,368 +0.01(+0.26%)
Sep 16, 2016 5.582 5.625 5.567 5.567 31,917 +0.00(+0.00%)
Sep 15, 2016 5.582 5.630 5.567 5.567 55,862 +0.00(+0.09%)
Sep 14, 2016 5.664 5.679 5.484 5.562 95,201 -0.08(-1.38%)
Sep 13, 2016 5.659 5.684 5.635 5.640 127,166 -0.03(-0.60%)
Sep 12, 2016 5.693 5.693 5.650 5.674 60,447 -0.01(-0.26%)
Sep 09, 2016 5.708 5.720 5.650 5.688 151,189 -0.04(-0.76%)
Sep 08, 2016 5.693 5.742 5.693 5.732 63,139 +0.03(+0.51%)
Sep 07, 2016 5.679 5.756 5.664 5.703 50,800 +0.05(+0.86%)
Sep 06, 2016 5.679 5.684 5.635 5.654 90,347 +0.01(+0.17%)
Sep 02, 2016 5.684 5.645 5.645 5.645 48,375 -0.03(-0.51%)
Sep 01, 2016 5.737 5.752 5.669 5.674 55,302 -0.07(-1.23%)
Aug 31, 2016 5.754 5.754 5.720 5.744 151,525 +0.00(+0.08%)
Aug 30, 2016 5.754 5.754 5.715 5.740 83,454 +0.00(+0.00%)
Aug 29, 2016 5.720 5.740 5.720 5.740 84,616 +0.00(+0.08%)
Aug 26, 2016 5.711 5.744 5.711 5.735 33,363 +0.01(+0.16%)
Aug 25, 2016 5.706 5.740 5.691 5.725 56,204 +0.01(+0.26%)
Aug 24, 2016 5.715 5.730 5.711 5.711 48,715 +0.00(+0.00%)
Aug 23, 2016 5.715 5.740 5.711 5.711 86,487 -0.01(-0.17%)
Aug 22, 2016 5.720 5.759 5.720 5.720 61,114 -0.00(-0.08%)
Aug 19, 2016 5.720 5.730 5.696 5.725 32,683 -0.00(-0.08%)
Aug 18, 2016 5.720 5.730 5.706 5.730 37,261 +0.02(+0.34%)
Aug 17, 2016 5.715 5.715 5.706 5.711 20,821 +0.00(+0.08%)
Aug 16, 2016 5.696 5.715 5.696 5.706 54,572 +0.01(+0.17%)
Aug 15, 2016 5.711 5.715 5.677 5.696 210,526 +0.01(+0.25%)
Aug 12, 2016 5.648 5.692 5.648 5.682 59,541 +0.00(+0.03%)
Aug 11, 2016 5.657 5.696 5.624 5.680 92,902 +0.04(+0.65%)
Aug 10, 2016 5.619 5.672 5.619 5.643 45,038 +0.03(+0.52%)
Aug 09, 2016 5.575 5.628 5.575 5.614 34,545 +0.03(+0.52%)
Aug 08, 2016 5.585 5.621 5.585 5.585 65,783 -0.01(-0.17%)
Aug 05, 2016 5.556 5.614 5.556 5.595 113,600 +0.02(+0.43%)
Aug 04, 2016 5.537 5.595 5.537 5.571 48,415 +0.01(+0.26%)
Aug 03, 2016 5.542 5.566 5.527 5.556 50,329 +0.01(+0.26%)
Aug 02, 2016 5.561 5.580 5.542 5.542 60,950 -0.03(-0.61%)
Aug 01, 2016 5.580 5.600 5.575 5.575 43,172 +0.01(+0.22%)
Jul 29, 2016 5.554 5.568 5.535 5.563 80,692 +0.02(+0.35%)
Jul 28, 2016 5.525 5.544 5.501 5.544 117,865 +0.01(+0.26%)
Jul 27, 2016 5.535 5.539 5.496 5.530 44,495 +0.03(+0.61%)
Jul 26, 2016 5.554 5.554 5.496 5.496 43,428 -0.05(-0.95%)
Jul 25, 2016 5.549 5.563 5.544 5.549 31,728 -0.01(-0.26%)
Jul 22, 2016 5.554 5.573 5.549 5.563 49,608 +0.02(+0.43%)
Jul 21, 2016 5.583 5.583 5.532 5.539 142,838 -0.04(-0.69%)
Jul 20, 2016 5.597 5.597 5.544 5.578 97,525 -0.01(-0.26%)
Jul 19, 2016 5.587 5.597 5.578 5.592 33,692 +0.03(+0.52%)
Jul 18, 2016 5.611 5.611 5.559 5.563 57,906 +0.00(+0.09%)
Jul 15, 2016 5.539 5.587 5.539 5.559 85,552 -0.02(-0.34%)
Jul 14, 2016 5.563 5.578 5.539 5.578 180,048 +0.02(+0.43%)
Jul 13, 2016 5.563 5.563 5.554 5.554 56,119 -0.03(-0.60%)
Jul 12, 2016 5.587 5.616 5.578 5.587 189,615 +0.05(+0.95%)
Jul 11, 2016 5.563 5.626 5.535 5.535 64,556 -0.04(-0.69%)
Jul 08, 2016 5.539 5.583 5.535 5.573 134,012 +0.04(+0.69%)
Jul 07, 2016 5.501 5.544 5.501 5.535 72,429 +0.03(+0.61%)
Jul 06, 2016 5.458 5.511 5.458 5.501 26,032 +0.03(+0.52%)
Jul 05, 2016 5.419 5.496 5.419 5.472 86,088 +0.00(+0.09%)
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.