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 (%)
Sep 30, 2010 5.068 5.082 4.998 5.059 448,183 +0.01(+0.11%)
Sep 29, 2010 5.121 5.121 5.023 5.054 350,348 -0.04(-0.87%)
Sep 28, 2010 5.065 5.098 5.058 5.098 308,998 +0.05(+0.94%)
Sep 27, 2010 5.029 5.071 5.009 5.051 255,768 +0.03(+0.55%)
Sep 24, 2010 5.006 5.026 4.998 5.023 263,280 +0.02(+0.45%)
Sep 23, 2010 4.993 5.028 4.990 5.001 169,020 +0.01(+0.28%)
Sep 22, 2010 5.012 5.029 4.973 4.987 216,288 +0.01(+0.11%)
Sep 21, 2010 5.032 5.032 4.979 4.981 220,179 -0.04(-0.89%)
Sep 20, 2010 4.940 5.032 4.940 5.026 439,120 +0.09(+1.75%)
Sep 17, 2010 4.940 4.942 4.898 4.940 231,155 +0.04(+0.85%)
Sep 15, 2010 4.931 4.931 4.867 4.898 306,651 -0.03(-0.51%)
Sep 14, 2010 4.887 4.931 4.887 4.923 346,424 +0.01(+0.23%)
Sep 13, 2010 4.920 4.928 4.873 4.912 270,509 +0.01(+0.11%)
Sep 10, 2010 4.917 4.945 4.892 4.906 369,450 +0.01(+0.11%)
Sep 09, 2010 4.920 4.926 4.887 4.901 428,474 +0.01(+0.23%)
Sep 08, 2010 4.873 4.917 4.837 4.889 302,153 +0.02(+0.40%)
Sep 07, 2010 4.797 4.870 4.795 4.870 423,686 +0.06(+1.16%)
Sep 03, 2010 4.823 4.842 4.786 4.814 299,264 +0.01(+0.29%)
Sep 02, 2010 4.806 4.870 4.797 4.800 292,717 -0.01(-0.29%)
Sep 01, 2010 4.814 4.831 4.773 4.814 240,272 +0.03(+0.52%)
Aug 31, 2010 4.797 4.825 4.745 4.789 164,573 +0.00(+0.06%)
Aug 30, 2010 4.792 4.825 4.779 4.786 102,958 +0.01(+0.12%)
Aug 27, 2010 4.781 4.797 4.737 4.781 128,165 +0.02(+0.46%)
Aug 26, 2010 4.831 4.831 4.734 4.759 288,601 -0.05(-1.04%)
Aug 25, 2010 4.806 4.839 4.789 4.808 147,901 -0.03(-0.63%)
Aug 24, 2010 4.839 4.847 4.800 4.839 162,189 -0.03(-0.57%)
Aug 23, 2010 4.831 4.869 4.806 4.867 150,863 +0.04(+0.92%)
Aug 20, 2010 4.836 4.836 4.792 4.822 150,320 -0.01(-0.23%)
Aug 19, 2010 4.842 4.853 4.781 4.833 152,653 +0.01(+0.17%)
Aug 18, 2010 4.806 4.825 4.778 4.825 317,089 +0.03(+0.63%)
Aug 17, 2010 4.767 4.806 4.753 4.795 185,241 +0.05(+1.05%)
Aug 16, 2010 4.739 4.761 4.720 4.745 92,828 +0.01(+0.29%)
Aug 13, 2010 4.731 4.742 4.703 4.731 155,409 +0.01(+0.23%)
Aug 12, 2010 4.778 4.789 4.665 4.720 339,359 -0.07(-1.56%)
Aug 11, 2010 4.739 4.795 4.723 4.795 213,519 +0.04(+0.81%)
Aug 10, 2010 4.748 4.756 4.706 4.756 171,469 +0.00(+0.06%)
Aug 09, 2010 4.731 4.753 4.716 4.753 124,444 +0.04(+0.88%)
Aug 06, 2010 4.712 4.714 4.687 4.712 82,044 +0.01(+0.12%)
Aug 05, 2010 4.703 4.714 4.701 4.706 91,194 +0.01(+0.12%)
Aug 04, 2010 4.687 4.712 4.679 4.701 117,363 +0.01(+0.18%)
Aug 03, 2010 4.662 4.701 4.654 4.692 168,377 +0.01(+0.30%)
Aug 02, 2010 4.681 4.684 4.659 4.679 296,782 +0.02(+0.42%)
Jul 30, 2010 4.659 4.665 4.632 4.659 161,819 +0.00(+0.08%)
Jul 29, 2010 4.651 4.670 4.629 4.655 95,596 -0.00(-0.02%)
Jul 28, 2010 4.662 4.678 4.629 4.656 233,118 +0.00(+0.06%)
Jul 27, 2010 4.618 4.659 4.615 4.654 169,152 +0.03(+0.71%)
Jul 26, 2010 4.602 4.621 4.599 4.621 282,799 +0.02(+0.54%)
Jul 23, 2010 4.602 4.602 4.585 4.596 222,623 -0.01(-0.18%)
Jul 22, 2010 4.580 4.610 4.566 4.604 164,749 +0.04(+0.84%)
Jul 21, 2010 4.566 4.588 4.555 4.566 230,979 -0.01(-0.12%)
Jul 20, 2010 4.462 4.571 4.462 4.571 273,473 +0.08(+1.77%)
Jul 19, 2010 4.484 4.492 4.464 4.492 114,675 +0.03(+0.68%)
Jul 16, 2010 4.462 4.478 4.440 4.462 114,033 -0.00(-0.06%)
Jul 15, 2010 4.486 4.497 4.431 4.464 135,827 -0.01(-0.25%)
Jul 14, 2010 4.497 4.497 4.456 4.475 49,254 -0.00(-0.06%)
Jul 13, 2010 4.437 4.486 4.437 4.478 165,562 +0.04(+0.93%)
Jul 12, 2010 4.399 4.437 4.399 4.437 118,669 +0.01(+0.19%)
Jul 09, 2010 4.429 4.429 4.388 4.429 123,596 +0.02(+0.56%)
Jul 08, 2010 4.420 4.420 4.344 4.404 400,977 -0.01(-0.19%)
Jul 07, 2010 4.338 4.412 4.327 4.412 145,139 +0.06(+1.39%)
Jul 06, 2010 4.330 4.382 4.322 4.352 216,442 +0.04(+0.89%)
Jul 02, 2010 4.313 4.385 4.272 4.313 226,533 -0.04(-1.01%)
Jul 01, 2010 4.404 4.426 4.291 4.357 207,622 -0.01(-0.25%)
Jun 30, 2010 4.396 4.412 4.360 4.368 125,208 -0.02(-0.37%)
Jun 29, 2010 4.355 4.431 4.352 4.385 430,970 +0.02(+0.37%)
Jun 25, 2010 4.368 4.376 4.298 4.368 202,605 +0.06(+1.39%)
Jun 24, 2010 4.314 4.314 4.273 4.308 133,817 -0.00(-0.07%)
Jun 23, 2010 4.308 4.319 4.279 4.312 142,991 +0.02(+0.39%)
Jun 22, 2010 4.287 4.349 4.273 4.295 187,258 +0.01(+0.19%)
Jun 21, 2010 4.363 4.363 4.279 4.287 190,539 -0.04(-0.94%)
Jun 18, 2010 4.327 4.347 4.314 4.327 165,176 +0.01(+0.19%)
Jun 17, 2010 4.287 4.322 4.274 4.319 143,906 +0.04(+0.83%)
Jun 16, 2010 4.265 4.295 4.240 4.284 225,117 -0.01(-0.13%)
Jun 15, 2010 4.251 4.308 4.249 4.289 198,482 +0.04(+1.03%)
Jun 14, 2010 4.287 4.292 4.238 4.246 153,503 -0.01(-0.13%)
Jun 11, 2010 4.219 4.254 4.205 4.251 178,682 +0.04(+0.97%)
Jun 10, 2010 4.156 4.210 4.129 4.210 269,262 +0.10(+2.45%)
Jun 09, 2010 4.145 4.200 4.110 4.110 178,098 -0.02(-0.53%)
Jun 08, 2010 4.083 4.140 4.080 4.132 649,143 +0.05(+1.20%)
Jun 07, 2010 4.132 4.178 4.069 4.083 499,942 -0.02(-0.40%)
Jun 04, 2010 4.099 4.227 4.099 4.099 350,237 -0.09(-2.08%)
Jun 03, 2010 4.230 4.232 4.159 4.186 445,571 -0.00(-0.06%)
Jun 02, 2010 4.126 4.213 4.126 4.189 210,791 +0.06(+1.45%)
Jun 01, 2010 4.191 4.232 4.129 4.129 180,112 -0.10(-2.32%)
May 28, 2010 4.227 4.227 4.162 4.227 232,892 +0.02(+0.51%)
May 27, 2010 4.178 4.205 4.122 4.205 182,712 +0.08(+1.90%)
May 26, 2010 4.113 4.159 4.095 4.127 201,822 +0.04(+0.99%)
May 25, 2010 3.995 4.086 3.995 4.086 372,379 +0.01(+0.26%)
May 24, 2010 3.981 4.076 3.981 4.076 287,043 +0.09(+2.37%)
May 21, 2010 3.941 4.005 3.819 3.981 654,687 +0.01(+0.20%)
May 20, 2010 3.984 4.022 3.887 3.973 574,757 -0.16(-3.98%)
May 19, 2010 4.108 4.140 4.084 4.138 248,304 -0.03(-0.71%)
May 18, 2010 4.202 4.248 4.149 4.167 292,226 -0.04(-0.96%)
May 17, 2010 4.275 4.275 4.135 4.208 331,487 -0.03(-0.70%)
May 14, 2010 4.238 4.278 4.229 4.238 217,709 -0.05(-1.20%)
May 13, 2010 4.313 4.327 4.265 4.289 150,327 -0.01(-0.19%)
May 12, 2010 4.262 4.316 4.262 4.297 292,341 +0.06(+1.47%)
May 11, 2010 4.238 4.251 4.216 4.235 279,218 +0.01(+0.32%)
May 10, 2010 4.184 4.221 4.181 4.221 588,195 +0.17(+4.27%)
May 07, 2010 4.000 4.127 3.965 4.049 957,106 +0.06(+1.42%)
May 06, 2010 4.265 4.265 3.943 3.992 1,470,607 -0.29(-6.71%)
May 05, 2010 4.308 4.335 4.256 4.279 850,341 -0.15(-3.33%)
May 04, 2010 4.543 4.543 4.413 4.427 270,097 -0.10(-2.21%)
May 03, 2010 4.556 4.556 4.510 4.526 193,153 +0.00(+0.00%)
Apr 30, 2010 4.540 4.540 4.521 4.526 119,540 -0.01(-0.18%)
Apr 29, 2010 4.529 4.534 4.505 4.534 170,183 +0.02(+0.53%)
Apr 28, 2010 4.513 4.534 4.502 4.510 263,211 -0.01(-0.12%)
Apr 27, 2010 4.537 4.545 4.510 4.516 238,998 -0.02(-0.41%)
Apr 26, 2010 4.526 4.553 4.526 4.534 280,644 +0.01(+0.18%)
Apr 23, 2010 4.513 4.526 4.478 4.526 155,491 +0.02(+0.48%)
Apr 22, 2010 4.459 4.505 4.456 4.505 293,682 +0.05(+1.02%)
Apr 21, 2010 4.478 4.478 4.443 4.459 168,462 -0.00(-0.06%)
Apr 20, 2010 4.446 4.462 4.427 4.462 130,831 +0.03(+0.79%)
Apr 19, 2010 4.403 4.438 4.403 4.427 177,389 +0.00(+0.06%)
Apr 16, 2010 4.443 4.443 4.401 4.425 242,571 -0.01(-0.30%)
Apr 15, 2010 4.443 4.457 4.409 4.438 264,234 -0.00(-0.00%)
Apr 14, 2010 4.427 4.438 4.401 4.438 131,917 +0.03(+0.61%)
Apr 13, 2010 4.411 4.414 4.395 4.411 117,136 +0.02(+0.43%)
Apr 12, 2010 4.387 4.411 4.384 4.392 169,948 +0.01(+0.18%)
Apr 09, 2010 4.390 4.390 4.370 4.384 140,056 -0.00(-0.06%)
Apr 08, 2010 4.398 4.398 4.363 4.387 149,439 +0.01(+0.12%)
Apr 07, 2010 4.384 4.384 4.363 4.382 137,077 +0.02(+0.37%)
Apr 06, 2010 4.344 4.368 4.344 4.366 236,153 +0.02(+0.37%)
Apr 05, 2010 4.366 4.371 4.344 4.350 152,284 -0.02(-0.49%)
Apr 01, 2010 4.355 4.371 4.371 4.371 104,542 +0.02(+0.49%)
Mar 31, 2010 4.344 4.363 4.344 4.350 162,412 -0.00(-0.06%)
Mar 30, 2010 4.352 4.352 4.335 4.352 177,921 +0.01(+0.31%)
Mar 29, 2010 4.342 4.350 4.326 4.339 193,111 -0.00(-0.06%)
Mar 26, 2010 4.358 4.360 4.319 4.342 149,616 +0.00(+0.00%)
Mar 25, 2010 4.304 4.358 4.304 4.342 170,067 +0.04(+0.86%)
Mar 24, 2010 4.302 4.315 4.296 4.304 199,257 -0.01(-0.25%)
Mar 23, 2010 4.283 4.323 4.259 4.315 265,808 +0.02(+0.43%)
Mar 22, 2010 4.243 4.318 4.214 4.296 223,900 +0.07(+1.57%)
Mar 19, 2010 4.283 4.291 4.230 4.230 370,317 -0.06(-1.36%)
Mar 18, 2010 4.323 4.326 4.283 4.289 349,264 -0.03(-0.68%)
Mar 17, 2010 4.302 4.326 4.283 4.318 413,086 +0.01(+0.31%)
Mar 16, 2010 4.320 4.326 4.273 4.304 270,226 +0.01(+0.31%)
Mar 15, 2010 4.304 4.307 4.281 4.291 121,750 -0.01(-0.12%)
Mar 12, 2010 4.291 4.304 4.283 4.296 178,715 +0.00(+0.00%)
Mar 11, 2010 4.275 4.299 4.273 4.296 121,630 +0.02(+0.37%)
Mar 10, 2010 4.310 4.323 4.281 4.281 191,545 -0.01(-0.19%)
Mar 09, 2010 4.278 4.291 4.270 4.289 114,223 +0.01(+0.13%)
Mar 08, 2010 4.278 4.283 4.270 4.283 114,054 +0.02(+0.37%)
Mar 05, 2010 4.233 4.270 4.233 4.267 122,352 +0.03(+0.75%)
Mar 04, 2010 4.246 4.250 4.166 4.235 297,655 +0.00(+0.00%)
Mar 03, 2010 4.259 4.281 4.230 4.235 170,146 -0.02(-0.56%)
Mar 02, 2010 4.278 4.278 4.230 4.259 209,211 -0.01(-0.31%)
Mar 01, 2010 4.238 4.281 4.225 4.273 159,883 +0.05(+1.26%)
Feb 26, 2010 4.198 4.219 4.161 4.219 192,582 +0.04(+0.89%)
Feb 25, 2010 4.146 4.209 4.146 4.182 139,150 +0.02(+0.56%)
Feb 24, 2010 4.167 4.175 4.151 4.159 125,968 +0.01(+0.32%)
Feb 23, 2010 4.119 4.159 4.106 4.146 207,149 +0.04(+1.03%)
Feb 22, 2010 4.154 4.154 4.103 4.103 213,398 -0.03(-0.70%)
Feb 19, 2010 4.143 4.156 4.111 4.132 373,220 -0.03(-0.76%)
Feb 18, 2010 4.154 4.168 4.140 4.164 275,538 +0.02(+0.38%)
Feb 17, 2010 4.114 4.154 4.114 4.148 227,179 +0.04(+0.90%)
Feb 16, 2010 4.069 4.122 4.069 4.111 289,801 +0.04(+1.04%)
Feb 12, 2010 4.043 4.069 4.069 4.069 169,228 +0.02(+0.39%)
Feb 11, 2010 4.032 4.061 4.030 4.053 292,157 +0.03(+0.79%)
Feb 10, 2010 4.006 4.038 4.001 4.022 286,299 +0.00(+0.05%)
Feb 09, 2010 3.959 4.037 3.959 4.020 637,360 +0.06(+1.62%)
Feb 08, 2010 3.951 3.998 3.916 3.956 838,931 -0.04(-0.99%)
Feb 05, 2010 4.109 4.117 3.858 3.995 1,727,243 -0.16(-3.75%)
Feb 04, 2010 4.317 4.322 4.132 4.151 596,510 -0.17(-4.02%)
Feb 03, 2010 4.317 4.341 4.317 4.325 137,313 -0.01(-0.24%)
Feb 02, 2010 4.314 4.362 4.314 4.335 247,073 +0.01(+0.27%)
Feb 01, 2010 4.317 4.333 4.309 4.324 164,766 +0.02(+0.47%)
Jan 29, 2010 4.312 4.330 4.301 4.304 215,514 -0.03(-0.66%)
Jan 28, 2010 4.338 4.338 4.332 4.333 199,649 +0.01(+0.24%)
Jan 27, 2010 4.317 4.338 4.306 4.322 160,906 +0.01(+0.12%)
Jan 26, 2010 4.338 4.340 4.306 4.317 317,407 -0.02(-0.54%)
Jan 25, 2010 4.309 4.346 4.306 4.340 332,166 +0.04(+0.91%)
Jan 22, 2010 4.293 4.325 4.283 4.301 252,401 -0.01(-0.30%)
Jan 21, 2010 4.296 4.319 4.272 4.314 212,228 +0.01(+0.18%)
Jan 20, 2010 4.301 4.314 4.286 4.306 183,123 -0.00(-0.06%)
Jan 19, 2010 4.306 4.312 4.293 4.309 174,583 +0.02(+0.43%)
Jan 15, 2010 4.306 4.291 4.291 4.291 190,080 +0.00(+0.00%)
Jan 14, 2010 4.265 4.291 4.262 4.291 261,148 +0.03(+0.61%)
Jan 13, 2010 4.267 4.267 4.251 4.265 147,589 -0.01(-0.24%)
Jan 12, 2010 4.228 4.291 4.225 4.275 207,218 +0.04(+0.93%)
Jan 11, 2010 4.249 4.257 4.210 4.236 220,122 +0.01(+0.31%)
Jan 08, 2010 4.197 4.225 4.183 4.223 228,180 +0.03(+0.69%)
Jan 07, 2010 4.183 4.194 4.165 4.194 215,559 +0.02(+0.44%)
Jan 06, 2010 4.165 4.191 4.163 4.176 230,594 -0.00(-0.00%)
Jan 05, 2010 4.160 4.202 4.155 4.176 248,845 -0.01(-0.12%)
Jan 04, 2010 4.176 4.207 4.157 4.181 218,359 -0.01(-0.25%)
Dec 31, 2009 4.183 4.191 4.191 4.191 242,859 -0.01(-0.12%)
Dec 30, 2009 4.210 4.220 4.183 4.197 110,610 -0.03(-0.74%)
Dec 29, 2009 4.212 4.228 4.202 4.228 183,766 +0.01(+0.12%)
Dec 28, 2009 4.233 4.233 4.204 4.223 102,949 +0.00(+0.06%)
Dec 24, 2009 4.173 4.220 4.173 4.220 67,056 +0.04(+0.94%)
Dec 23, 2009 4.168 4.191 4.160 4.181 106,777 +0.00(+0.06%)
Dec 22, 2009 4.178 4.186 4.154 4.178 139,516 +0.00(+0.00%)
Dec 21, 2009 4.152 4.194 4.146 4.178 238,641 +0.03(+0.63%)
Dec 18, 2009 4.149 4.170 4.149 4.152 137,733 -0.02(-0.50%)
Dec 17, 2009 4.157 4.173 4.144 4.173 268,247 +0.02(+0.38%)
Dec 16, 2009 4.160 4.204 4.134 4.157 257,442 +0.02(+0.44%)
Dec 15, 2009 4.147 4.176 4.139 4.139 159,292 +0.00(+0.00%)
Dec 14, 2009 4.183 4.202 4.134 4.139 230,934 -0.03(-0.63%)
Dec 11, 2009 4.176 4.197 4.136 4.165 377,901 +0.02(+0.38%)
Dec 10, 2009 4.152 4.173 4.121 4.149 266,495 +0.02(+0.51%)
Dec 09, 2009 4.163 4.181 4.129 4.129 183,414 -0.04(-1.07%)
Dec 08, 2009 4.147 4.186 4.147 4.173 206,373 -0.01(-0.31%)
Dec 07, 2009 4.170 4.191 4.149 4.186 175,616 +0.00(+0.00%)
Dec 04, 2009 4.210 4.249 4.179 4.186 258,685 -0.01(-0.25%)
Dec 03, 2009 4.210 4.275 4.183 4.197 230,315 -0.04(-0.93%)
Dec 02, 2009 4.157 4.259 4.157 4.236 351,262 +0.06(+1.50%)
Dec 01, 2009 4.183 4.209 4.157 4.173 259,492 -0.04(-0.99%)
Nov 30, 2009 4.194 4.232 4.183 4.215 239,562 +0.01(+0.31%)
Nov 27, 2009 4.178 4.249 4.129 4.202 263,160 -0.08(-1.77%)
Nov 25, 2009 4.142 4.280 4.142 4.278 254,103 +0.12(+2.89%)
Nov 24, 2009 4.139 4.157 4.110 4.157 224,601 +0.03(+0.70%)
Nov 23, 2009 4.134 4.142 4.071 4.129 223,656 +0.02(+0.57%)
Nov 20, 2009 4.084 4.118 4.079 4.105 226,092 -0.01(-0.25%)
Nov 19, 2009 4.131 4.131 4.089 4.116 260,968 -0.01(-0.25%)
Nov 18, 2009 4.105 4.131 4.095 4.126 168,383 +0.03(+0.64%)
Nov 17, 2009 4.100 4.102 4.053 4.100 153,506 +0.02(+0.49%)
Nov 16, 2009 4.084 4.097 4.058 4.080 304,423 +0.01(+0.34%)
Nov 13, 2009 4.042 4.071 4.021 4.066 185,812 +0.04(+0.97%)
Nov 12, 2009 4.050 4.074 4.021 4.027 121,900 -0.02(-0.52%)
Nov 11, 2009 4.053 4.076 4.037 4.048 223,947 -0.02(-0.39%)
Nov 10, 2009 4.071 4.084 4.037 4.063 291,106 -0.02(-0.51%)
Nov 09, 2009 4.021 4.084 4.021 4.084 381,771 +0.06(+1.56%)
Nov 06, 2009 4.000 4.058 3.982 4.021 242,224 +0.00(+0.00%)
Nov 05, 2009 3.948 4.024 3.948 4.021 187,284 +0.06(+1.59%)
Nov 04, 2009 3.940 3.972 3.885 3.959 258,307 +0.06(+1.61%)
Nov 03, 2009 3.841 3.935 3.823 3.896 309,452 +0.00(+0.00%)
Nov 02, 2009 3.909 3.935 3.875 3.896 276,007 -0.02(-0.40%)
Oct 30, 2009 3.987 3.987 3.854 3.912 562,627 -0.07(-1.84%)
Oct 29, 2009 3.817 3.998 3.817 3.985 408,042 +0.12(+2.97%)
Oct 28, 2009 4.029 4.034 3.867 3.870 639,321 -0.17(-4.27%)
Oct 27, 2009 4.042 4.092 4.003 4.042 371,995 -0.02(-0.39%)
Oct 26, 2009 4.066 4.113 4.042 4.058 322,559 +0.01(+0.26%)
Oct 23, 2009 4.068 4.068 4.011 4.048 339,796 -0.03(-0.83%)
Oct 22, 2009 4.097 4.116 4.073 4.082 219,613 -0.01(-0.20%)
Oct 21, 2009 4.134 4.144 4.084 4.090 311,399 -0.01(-0.31%)
Oct 20, 2009 4.113 4.129 4.087 4.102 180,209 +0.00(+0.10%)
Oct 19, 2009 4.089 4.110 4.079 4.098 322,391 +0.01(+0.22%)
Oct 16, 2009 4.074 4.105 4.053 4.089 274,442 +0.01(+0.32%)
Oct 15, 2009 4.029 4.095 4.003 4.076 345,564 +0.01(+0.19%)
Oct 14, 2009 4.079 4.105 4.053 4.068 305,016 -0.02(-0.58%)
Oct 13, 2009 4.076 4.110 4.063 4.092 174,312 -0.02(-0.57%)
Oct 12, 2009 4.132 4.144 4.068 4.116 325,890 -0.03(-0.82%)
Oct 09, 2009 4.089 4.149 4.089 4.149 212,163 +0.04(+1.02%)
Oct 08, 2009 4.053 4.121 4.053 4.108 378,505 +0.04(+1.09%)
Oct 07, 2009 3.980 4.063 3.961 4.063 661,193 +0.06(+1.50%)
Oct 06, 2009 3.959 4.003 3.953 4.003 309,491 +0.03(+0.79%)
Oct 05, 2009 3.982 3.993 3.940 3.972 215,709 +0.02(+0.60%)
Oct 02, 2009 3.985 3.998 3.914 3.948 400,347 -0.07(-1.63%)
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.