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 (%)
Aug 29, 2014 5.757 5.797 5.797 5.797 107,711 +0.02(+0.42%)
Aug 28, 2014 5.753 5.773 5.737 5.773 141,041 -0.01(-0.14%)
Aug 27, 2014 5.769 5.797 5.769 5.781 109,629 +0.03(+0.56%)
Aug 26, 2014 5.737 5.737 5.732 5.749 95,935 +0.00(+0.00%)
Aug 25, 2014 5.777 5.789 5.733 5.749 89,348 -0.00(-0.07%)
Aug 22, 2014 5.733 5.753 5.724 5.753 51,029 +0.01(+0.14%)
Aug 21, 2014 5.749 5.757 5.724 5.745 54,793 +0.02(+0.28%)
Aug 20, 2014 5.757 5.779 5.712 5.729 106,019 -0.01(-0.24%)
Aug 19, 2014 5.789 5.789 5.733 5.742 95,156 -0.03(-0.46%)
Aug 18, 2014 5.761 5.777 5.749 5.769 77,621 +0.04(+0.63%)
Aug 15, 2014 5.749 5.749 5.749 5.733 96,427 +0.02(+0.35%)
Aug 14, 2014 5.676 5.737 5.672 5.712 86,208 +0.02(+0.35%)
Aug 13, 2014 5.745 5.753 5.676 5.692 69,288 -0.02(-0.28%)
Aug 12, 2014 5.692 5.733 5.652 5.708 105,407 +0.04(+0.78%)
Aug 11, 2014 5.676 5.704 5.656 5.664 191,064 +0.01(+0.14%)
Aug 08, 2014 5.616 5.664 5.596 5.656 108,139 +0.06(+1.15%)
Aug 07, 2014 5.572 5.656 5.548 5.592 121,693 +0.01(+0.14%)
Aug 06, 2014 5.540 5.608 5.523 5.584 76,275 +0.01(+0.22%)
Aug 05, 2014 5.576 5.628 5.552 5.572 132,211 -0.04(-0.79%)
Aug 04, 2014 5.632 5.656 5.560 5.616 312,053 -0.07(-1.27%)
Aug 01, 2014 5.745 5.766 5.644 5.688 138,041 -0.03(-0.49%)
Jul 31, 2014 5.836 5.836 5.708 5.716 160,036 -0.09(-1.58%)
Jul 30, 2014 5.860 5.860 5.789 5.808 98,111 -0.04(-0.61%)
Jul 29, 2014 5.824 5.844 5.796 5.844 142,697 +0.02(+0.34%)
Jul 28, 2014 5.848 5.848 5.796 5.824 122,241 -0.01(-0.21%)
Jul 25, 2014 5.864 5.864 5.788 5.836 144,747 -0.02(-0.34%)
Jul 24, 2014 5.824 5.884 5.820 5.856 258,636 +0.06(+1.03%)
Jul 23, 2014 5.796 5.840 5.782 5.796 140,842 +0.02(+0.28%)
Jul 22, 2014 5.776 5.798 5.768 5.780 101,445 +0.02(+0.35%)
Jul 21, 2014 5.764 5.772 5.748 5.760 61,471 -0.00(-0.07%)
Jul 18, 2014 5.768 5.784 5.736 5.764 61,020 +0.02(+0.28%)
Jul 17, 2014 5.756 5.800 5.736 5.748 245,325 +0.01(+0.14%)
Jul 16, 2014 5.772 5.804 5.740 5.740 160,187 -0.01(-0.21%)
Jul 15, 2014 5.752 5.771 5.740 5.752 198,641 -0.00(-0.07%)
Jul 14, 2014 5.764 5.768 5.748 5.756 144,780 -0.01(-0.14%)
Jul 11, 2014 5.776 5.776 5.744 5.764 104,744 +0.00(+0.03%)
Jul 10, 2014 5.752 5.786 5.744 5.763 170,908 +0.00(+0.04%)
Jul 09, 2014 5.740 5.780 5.732 5.760 204,424 +0.03(+0.49%)
Jul 08, 2014 5.744 5.744 5.661 5.732 149,016 -0.02(-0.28%)
Jul 07, 2014 5.748 5.788 5.732 5.748 127,744 +0.02(+0.28%)
Jul 03, 2014 5.756 5.732 5.732 5.732 54,397 -0.04(-0.76%)
Jul 02, 2014 5.788 5.792 5.736 5.776 171,851 -0.03(-0.55%)
Jul 01, 2014 5.836 5.856 5.792 5.808 107,724 -0.00(-0.07%)
Jun 30, 2014 5.820 5.820 5.792 5.812 115,572 -0.01(-0.20%)
Jun 27, 2014 5.792 5.824 5.792 5.824 98,839 +0.03(+0.48%)
Jun 26, 2014 5.796 5.796 5.745 5.796 67,035 +0.00(+0.07%)
Jun 25, 2014 5.769 5.792 5.741 5.792 95,727 +0.04(+0.62%)
Jun 24, 2014 5.745 5.765 5.729 5.757 107,073 +0.02(+0.41%)
Jun 23, 2014 5.686 5.749 5.686 5.733 128,390 +0.04(+0.63%)
Jun 20, 2014 5.689 5.713 5.658 5.697 96,012 +0.02(+0.42%)
Jun 19, 2014 5.686 5.693 5.662 5.674 129,875 -0.02(-0.28%)
Jun 18, 2014 5.737 5.737 5.689 5.689 103,059 -0.04(-0.69%)
Jun 17, 2014 5.733 5.733 5.678 5.729 146,845 +0.02(+0.42%)
Jun 16, 2014 5.749 5.749 5.701 5.705 118,575 -0.03(-0.48%)
Jun 13, 2014 5.725 5.733 5.686 5.733 130,390 +0.03(+0.56%)
Jun 12, 2014 5.717 5.721 5.682 5.701 92,618 +0.01(+0.21%)
Jun 11, 2014 5.689 5.709 5.674 5.689 66,376 +0.02(+0.35%)
Jun 10, 2014 5.670 5.705 5.650 5.670 226,246 +0.01(+0.21%)
Jun 06, 2014 5.579 5.674 5.579 5.658 307,069 +0.04(+0.70%)
Jun 05, 2014 5.579 5.673 5.559 5.618 345,688 -0.02(-0.28%)
Jun 04, 2014 5.622 5.634 5.598 5.634 159,153 -0.01(-0.14%)
Jun 03, 2014 5.670 5.672 5.634 5.642 123,177 -0.05(-0.84%)
Jun 02, 2014 5.689 5.705 5.670 5.689 97,071 +0.00(+0.00%)
May 30, 2014 5.658 5.689 5.658 5.689 122,536 +0.03(+0.49%)
May 29, 2014 5.666 5.678 5.658 5.662 138,896 -0.02(-0.35%)
May 28, 2014 5.686 5.686 5.650 5.682 158,824 -0.00(-0.07%)
May 27, 2014 5.682 5.686 5.666 5.686 179,230 +0.00(+0.07%)
May 23, 2014 5.658 5.682 5.682 5.682 78,896 +0.02(+0.28%)
May 22, 2014 5.678 5.682 5.662 5.666 70,286 -0.00(-0.07%)
May 21, 2014 5.662 5.678 5.645 5.670 129,810 +0.00(+0.00%)
May 20, 2014 5.658 5.670 5.638 5.670 115,291 -0.01(-0.21%)
May 19, 2014 5.658 5.682 5.650 5.682 94,044 +0.02(+0.28%)
May 16, 2014 5.666 5.678 5.627 5.666 161,746 -0.01(-0.21%)
May 15, 2014 5.650 5.682 5.646 5.678 205,225 +0.04(+0.63%)
May 14, 2014 5.619 5.646 5.615 5.642 112,463 +0.01(+0.14%)
May 13, 2014 5.627 5.638 5.619 5.634 100,947 +0.00(+0.00%)
May 12, 2014 5.615 5.646 5.615 5.634 243,661 +0.03(+0.49%)
May 09, 2014 5.576 5.607 5.576 5.607 91,286 +0.02(+0.35%)
May 08, 2014 5.568 5.599 5.568 5.587 140,448 +0.00(+0.07%)
May 07, 2014 5.548 5.599 5.548 5.583 165,932 +0.00(+0.08%)
May 06, 2014 5.579 5.599 5.572 5.579 146,119 -0.01(-0.22%)
May 05, 2014 5.583 5.599 5.576 5.591 97,233 +0.00(+0.00%)
May 02, 2014 5.587 5.591 5.579 5.591 111,547 +0.02(+0.28%)
May 01, 2014 5.564 5.579 5.536 5.576 140,515 +0.03(+0.50%)
Apr 30, 2014 5.571 5.571 5.536 5.548 80,075 -0.01(-0.21%)
Apr 29, 2014 5.587 5.587 5.548 5.560 138,729 -0.02(-0.28%)
Apr 28, 2014 5.571 5.587 5.548 5.575 205,426 +0.04(+0.78%)
Apr 25, 2014 5.552 5.552 5.525 5.532 70,831 -0.01(-0.21%)
Apr 24, 2014 5.552 5.552 5.521 5.544 214,860 -0.01(-0.14%)
Apr 23, 2014 5.521 5.552 5.513 5.552 133,163 +0.02(+0.28%)
Apr 22, 2014 5.505 5.536 5.505 5.536 98,594 +0.03(+0.50%)
Apr 21, 2014 5.525 5.544 5.490 5.509 195,903 -0.02(-0.28%)
Apr 17, 2014 5.505 5.525 5.525 5.525 94,131 +0.02(+0.35%)
Apr 16, 2014 5.497 5.505 5.486 5.505 113,960 +0.02(+0.28%)
Apr 15, 2014 5.497 5.497 5.454 5.490 160,177 -0.01(-0.14%)
Apr 14, 2014 5.443 5.497 5.439 5.497 204,041 +0.04(+0.64%)
Apr 11, 2014 5.458 5.462 5.443 5.462 91,176 +0.00(+0.07%)
Apr 10, 2014 5.454 5.462 5.451 5.458 90,463 +0.00(+0.07%)
Apr 09, 2014 5.408 5.458 5.400 5.454 254,151 +0.02(+0.36%)
Apr 08, 2014 5.427 5.447 5.423 5.435 170,590 +0.01(+0.22%)
Apr 07, 2014 5.380 5.427 5.380 5.423 153,723 +0.00(+0.07%)
Apr 04, 2014 5.454 5.454 5.400 5.419 224,917 +0.01(+0.22%)
Apr 03, 2014 5.423 5.423 5.369 5.408 107,417 -0.01(-0.14%)
Apr 02, 2014 5.427 5.435 5.365 5.415 389,972 -0.03(-0.50%)
Apr 01, 2014 5.415 5.443 5.396 5.443 161,421 +0.05(+0.87%)
Mar 31, 2014 5.419 5.419 5.380 5.396 318,244 +0.01(+0.22%)
Mar 28, 2014 5.350 5.392 5.338 5.384 195,115 +0.03(+0.65%)
Mar 27, 2014 5.319 5.350 5.307 5.350 131,298 +0.04(+0.73%)
Mar 26, 2014 5.288 5.326 5.288 5.311 59,078 +0.02(+0.44%)
Mar 25, 2014 5.276 5.292 5.261 5.288 77,216 +0.03(+0.59%)
Mar 24, 2014 5.264 5.269 5.253 5.257 83,292 -0.00(-0.07%)
Mar 21, 2014 5.288 5.288 5.253 5.261 83,920 -0.02(-0.37%)
Mar 20, 2014 5.280 5.299 5.253 5.280 159,994 -0.00(-0.07%)
Mar 19, 2014 5.334 5.338 5.280 5.284 189,161 -0.04(-0.80%)
Mar 18, 2014 5.326 5.334 5.299 5.326 138,684 +0.00(+0.07%)
Mar 17, 2014 5.322 5.334 5.284 5.322 127,451 +0.02(+0.36%)
Mar 14, 2014 5.284 5.303 5.284 5.303 147,836 +0.03(+0.51%)
Mar 13, 2014 5.299 5.299 5.276 5.276 78,475 -0.01(-0.15%)
Mar 12, 2014 5.241 5.288 5.241 5.284 133,141 +0.01(+0.22%)
Mar 11, 2014 5.295 5.326 5.257 5.272 241,327 +0.00(+0.07%)
Mar 10, 2014 5.226 5.268 5.222 5.268 276,486 +0.03(+0.52%)
Mar 07, 2014 5.284 5.288 5.241 5.241 280,315 -0.04(-0.81%)
Mar 06, 2014 5.276 5.319 5.268 5.284 226,322 +0.00(+0.00%)
Mar 05, 2014 5.276 5.295 5.272 5.284 313,588 -0.01(-0.15%)
Mar 04, 2014 5.319 5.353 5.284 5.292 347,144 -0.02(-0.36%)
Mar 03, 2014 5.338 5.377 5.303 5.311 324,821 -0.07(-1.29%)
Feb 28, 2014 5.331 5.396 5.331 5.380 196,872 +0.03(+0.50%)
Feb 27, 2014 5.304 5.354 5.304 5.354 195,720 +0.03(+0.50%)
Feb 26, 2014 5.304 5.331 5.269 5.327 247,399 -0.00(-0.07%)
Feb 25, 2014 5.323 5.338 5.304 5.331 225,185 +0.02(+0.43%)
Feb 24, 2014 5.277 5.315 5.265 5.308 341,861 +0.04(+0.80%)
Feb 21, 2014 5.377 5.377 5.250 5.265 725,058 -0.13(-2.42%)
Feb 20, 2014 5.419 5.446 5.396 5.396 115,039 -0.03(-0.50%)
Feb 19, 2014 5.400 5.469 5.384 5.423 173,225 +0.02(+0.36%)
Feb 18, 2014 5.354 5.407 5.354 5.404 215,651 +0.06(+1.15%)
Feb 14, 2014 5.338 5.342 5.342 5.342 134,454 +0.02(+0.36%)
Feb 13, 2014 5.319 5.354 5.308 5.323 157,624 -0.02(-0.43%)
Feb 12, 2014 5.350 5.350 5.319 5.346 186,256 -0.02(-0.36%)
Feb 11, 2014 5.338 5.365 5.308 5.365 243,139 +0.02(+0.29%)
Feb 10, 2014 5.338 5.352 5.319 5.350 165,509 +0.00(+0.00%)
Feb 07, 2014 5.315 5.361 5.308 5.350 184,635 +0.03(+0.65%)
Feb 06, 2014 5.285 5.331 5.285 5.315 174,322 +0.02(+0.29%)
Feb 05, 2014 5.246 5.308 5.238 5.300 334,860 +0.03(+0.66%)
Feb 04, 2014 5.223 5.269 5.223 5.265 213,004 +0.04(+0.73%)
Feb 03, 2014 5.281 5.281 5.227 5.227 181,534 -0.05(-0.95%)
Jan 31, 2014 5.227 5.277 5.220 5.277 242,252 +0.02(+0.29%)
Jan 30, 2014 5.281 5.281 5.246 5.262 161,024 -0.02(-0.29%)
Jan 29, 2014 5.296 5.310 5.258 5.277 250,627 -0.05(-0.86%)
Jan 28, 2014 5.288 5.322 5.281 5.322 233,335 +0.03(+0.57%)
Jan 27, 2014 5.338 5.345 5.273 5.292 201,789 -0.05(-0.85%)
Jan 24, 2014 5.395 5.403 5.322 5.338 188,943 -0.08(-1.47%)
Jan 23, 2014 5.410 5.467 5.406 5.418 219,555 +0.00(+0.00%)
Jan 22, 2014 5.425 5.429 5.402 5.418 161,721 +0.00(+0.00%)
Jan 21, 2014 5.421 5.421 5.402 5.418 112,323 +0.01(+0.21%)
Jan 17, 2014 5.387 5.406 5.406 5.406 195,961 +0.02(+0.42%)
Jan 16, 2014 5.364 5.383 5.349 5.383 150,258 +0.02(+0.28%)
Jan 15, 2014 5.368 5.372 5.341 5.368 187,088 +0.00(+0.00%)
Jan 14, 2014 5.353 5.368 5.341 5.368 66,363 +0.01(+0.21%)
Jan 13, 2014 5.357 5.376 5.338 5.357 132,338 -0.00(-0.07%)
Jan 10, 2014 5.338 5.372 5.326 5.361 126,348 +0.03(+0.57%)
Jan 09, 2014 5.357 5.361 5.322 5.330 131,378 -0.03(-0.64%)
Jan 08, 2014 5.368 5.377 5.311 5.364 155,222 -0.01(-0.21%)
Jan 07, 2014 5.349 5.395 5.315 5.376 184,255 +0.07(+1.36%)
Jan 06, 2014 5.284 5.303 5.262 5.303 161,440 +0.05(+1.01%)
Jan 03, 2014 5.262 5.265 5.197 5.250 313,403 -0.03(-0.50%)
Jan 02, 2014 5.300 5.313 5.231 5.277 204,780 -0.02(-0.29%)
Dec 31, 2013 5.311 5.292 5.292 5.292 391,334 -0.03(-0.57%)
Dec 30, 2013 5.356 5.356 5.292 5.322 393,604 -0.01(-0.21%)
Dec 27, 2013 5.371 5.371 5.326 5.333 214,615 -0.03(-0.56%)
Dec 26, 2013 5.379 5.424 5.330 5.364 477,345 -0.02(-0.35%)
Dec 24, 2013 5.341 5.390 5.330 5.382 134,763 +0.07(+1.28%)
Dec 23, 2013 5.311 5.371 5.288 5.315 400,892 +0.02(+0.43%)
Dec 20, 2013 5.281 5.299 5.258 5.292 283,053 +0.03(+0.64%)
Dec 19, 2013 5.202 5.277 5.187 5.258 464,031 +0.05(+1.01%)
Dec 18, 2013 5.153 5.205 5.149 5.205 240,285 +0.05(+1.02%)
Dec 17, 2013 5.119 5.168 5.104 5.153 223,023 +0.02(+0.29%)
Dec 16, 2013 5.111 5.145 5.100 5.138 310,882 +0.02(+0.29%)
Dec 13, 2013 5.141 5.175 5.092 5.123 327,959 -0.03(-0.58%)
Dec 12, 2013 5.164 5.175 5.119 5.153 334,540 -0.03(-0.51%)
Dec 11, 2013 5.179 5.183 5.141 5.179 226,708 +0.02(+0.29%)
Dec 10, 2013 5.138 5.198 5.138 5.164 241,095 +0.02(+0.37%)
Dec 09, 2013 5.172 5.172 5.134 5.145 170,984 -0.05(-0.94%)
Dec 06, 2013 5.141 5.194 5.111 5.194 310,744 +0.05(+1.03%)
Dec 05, 2013 5.141 5.168 5.126 5.141 163,051 -0.02(-0.44%)
Dec 04, 2013 5.160 5.187 5.130 5.164 273,801 -0.02(-0.29%)
Dec 03, 2013 5.236 5.243 5.168 5.179 289,863 -0.08(-1.43%)
Dec 02, 2013 5.243 5.258 5.221 5.254 190,222 +0.01(+0.14%)
Nov 29, 2013 5.198 5.247 5.195 5.247 112,587 +0.04(+0.86%)
Nov 27, 2013 5.202 5.258 5.202 5.202 236,906 -0.01(-0.29%)
Nov 26, 2013 5.217 5.217 5.187 5.217 376,858 -0.02(-0.36%)
Nov 25, 2013 5.239 5.243 5.187 5.236 329,189 -0.02(-0.43%)
Nov 22, 2013 5.239 5.277 5.206 5.258 279,942 +0.00(+0.07%)
Nov 21, 2013 5.258 5.258 5.228 5.254 170,717 -0.01(-0.14%)
Nov 20, 2013 5.266 5.307 5.243 5.262 152,806 -0.01(-0.14%)
Nov 19, 2013 5.299 5.333 5.262 5.269 147,535 -0.04(-0.73%)
Nov 18, 2013 5.329 5.355 5.295 5.308 222,644 -0.01(-0.18%)
Nov 15, 2013 5.314 5.333 5.284 5.318 199,551 +0.02(+0.35%)
Nov 14, 2013 5.318 5.333 5.269 5.299 237,302 -0.01(-0.21%)
Nov 12, 2013 5.307 5.340 5.280 5.310 198,447 +0.00(+0.07%)
Nov 11, 2013 5.269 5.355 5.269 5.307 268,325 +0.03(+0.49%)
Nov 08, 2013 5.366 5.385 5.262 5.280 242,391 -0.09(-1.67%)
Nov 07, 2013 5.426 5.428 5.348 5.370 196,022 -0.06(-1.17%)
Nov 06, 2013 5.430 5.448 5.422 5.433 181,846 -0.01(-0.14%)
Nov 05, 2013 5.448 5.448 5.415 5.441 147,492 -0.02(-0.41%)
Nov 04, 2013 5.471 5.471 5.430 5.463 136,637 +0.00(+0.07%)
Nov 01, 2013 5.504 5.504 5.448 5.460 154,733 -0.03(-0.48%)
Oct 31, 2013 5.452 5.493 5.449 5.486 257,157 +0.03(+0.54%)
Oct 30, 2013 5.441 5.464 5.423 5.456 167,183 +0.01(+0.14%)
Oct 29, 2013 5.423 5.449 5.419 5.449 139,570 +0.03(+0.55%)
Oct 28, 2013 5.401 5.430 5.390 5.419 301,120 +0.00(+0.00%)
Oct 25, 2013 5.378 5.419 5.371 5.419 130,327 +0.04(+0.69%)
Oct 24, 2013 5.430 5.430 5.330 5.382 373,749 -0.01(-0.27%)
Oct 23, 2013 5.401 5.430 5.393 5.397 283,702 +0.01(+0.14%)
Oct 22, 2013 5.356 5.412 5.356 5.390 284,102 +0.03(+0.62%)
Oct 21, 2013 5.386 5.404 5.341 5.356 218,504 +0.00(+0.07%)
Oct 18, 2013 5.345 5.381 5.334 5.353 120,230 +0.01(+0.21%)
Oct 17, 2013 5.282 5.345 5.269 5.341 143,469 +0.08(+1.48%)
Oct 16, 2013 5.223 5.301 5.223 5.264 248,030 +0.03(+0.49%)
Oct 15, 2013 5.286 5.301 5.219 5.238 128,102 -0.03(-0.63%)
Oct 14, 2013 5.264 5.279 5.223 5.271 130,571 +0.01(+0.21%)
Oct 11, 2013 5.286 5.293 5.253 5.260 142,820 -0.02(-0.35%)
Oct 10, 2013 5.256 5.304 5.236 5.279 150,989 +0.05(+0.99%)
Oct 09, 2013 5.197 5.230 5.182 5.227 82,599 +0.03(+0.50%)
Oct 08, 2013 5.238 5.249 5.193 5.201 130,576 -0.06(-1.06%)
Oct 07, 2013 5.245 5.256 5.219 5.256 221,337 +0.01(+0.14%)
Oct 04, 2013 5.223 5.264 5.223 5.249 106,062 -0.01(-0.14%)
Oct 03, 2013 5.286 5.304 5.238 5.256 147,621 -0.06(-1.18%)
Oct 02, 2013 5.256 5.360 5.256 5.319 286,491 -0.03(-0.62%)
Oct 01, 2013 5.316 5.353 5.304 5.353 226,038 +0.06(+1.12%)
Sep 27, 2013 5.231 5.293 5.231 5.293 188,858 +0.02(+0.35%)
Sep 26, 2013 5.220 5.275 5.220 5.275 225,020 +0.02(+0.35%)
Sep 25, 2013 5.220 5.271 5.220 5.257 326,028 +0.02(+0.42%)
Sep 24, 2013 5.187 5.253 5.176 5.235 220,502 +0.04(+0.85%)
Sep 23, 2013 5.169 5.209 5.169 5.191 177,297 +0.02(+0.43%)
Sep 20, 2013 5.176 5.213 5.154 5.169 220,191 -0.02(-0.35%)
Sep 19, 2013 5.242 5.256 5.158 5.187 373,890 -0.04(-0.84%)
Sep 18, 2013 5.117 5.231 5.110 5.231 333,213 +0.10(+2.00%)
Sep 17, 2013 5.106 5.132 5.102 5.128 210,502 +0.00(+0.00%)
Sep 16, 2013 5.116 5.128 5.073 5.128 291,555 +0.04(+0.72%)
Sep 13, 2013 5.081 5.092 5.048 5.092 211,334 -0.01(-0.22%)
Sep 12, 2013 5.059 5.103 5.059 5.103 197,023 +0.03(+0.58%)
Sep 11, 2013 5.077 5.092 5.044 5.073 186,013 -0.02(-0.36%)
Sep 10, 2013 5.062 5.092 5.033 5.092 156,218 +0.03(+0.65%)
Sep 09, 2013 5.048 5.077 5.037 5.059 292,138 +0.00(+0.00%)
Sep 06, 2013 5.044 5.059 5.019 5.059 192,961 +0.01(+0.22%)
Sep 05, 2013 5.070 5.074 5.040 5.048 89,062 -0.04(-0.79%)
Sep 04, 2013 5.051 5.093 5.040 5.088 262,884 +0.02(+0.43%)
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.