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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 4.930 4.936 4.852 4.870 115,517 -0.06(-1.23%)
Sep 29, 2011 4.939 4.960 4.915 4.930 86,418 +0.04(+0.74%)
Sep 28, 2011 4.927 4.960 4.894 4.894 121,366 -0.02(-0.37%)
Sep 27, 2011 4.948 4.970 4.882 4.912 144,395 +0.03(+0.68%)
Sep 26, 2011 4.985 5.012 4.846 4.879 336,053 -0.08(-1.64%)
Sep 23, 2011 5.102 5.102 4.960 4.960 367,728 -0.14(-2.67%)
Sep 22, 2011 5.220 5.226 5.066 5.096 247,473 -0.16(-2.99%)
Sep 21, 2011 5.251 5.302 5.235 5.254 98,212 +0.02(+0.35%)
Sep 20, 2011 5.287 5.287 5.226 5.235 89,493 -0.02(-0.40%)
Sep 19, 2011 5.251 5.272 5.220 5.257 105,481 -0.02(-0.40%)
Sep 16, 2011 5.338 5.338 5.220 5.278 200,141 -0.04(-0.68%)
Sep 15, 2011 5.332 5.380 5.275 5.314 241,061 +0.02(+0.34%)
Sep 14, 2011 5.220 5.299 5.193 5.296 93,535 +0.08(+1.51%)
Sep 13, 2011 5.254 5.269 5.217 5.217 57,110 -0.01(-0.17%)
Sep 12, 2011 5.241 5.260 5.205 5.226 92,154 -0.04(-0.80%)
Sep 09, 2011 5.326 5.326 5.251 5.269 77,209 -0.06(-1.08%)
Sep 08, 2011 5.350 5.359 5.311 5.326 84,273 -0.03(-0.56%)
Sep 07, 2011 5.377 5.377 5.299 5.356 180,681 -0.01(-0.23%)
Sep 06, 2011 5.217 5.368 5.139 5.368 190,893 +0.11(+2.13%)
Sep 02, 2011 5.287 5.341 5.257 5.257 208,294 -0.08(-1.47%)
Sep 01, 2011 5.338 5.377 5.263 5.335 283,683 +0.02(+0.40%)
Aug 31, 2011 5.311 5.326 5.287 5.314 166,957 +0.02(+0.45%)
Aug 30, 2011 5.227 5.290 5.203 5.290 128,176 +0.07(+1.38%)
Aug 29, 2011 5.164 5.224 5.163 5.218 120,343 +0.08(+1.52%)
Aug 26, 2011 5.143 5.182 5.125 5.140 118,662 +0.00(+0.06%)
Aug 25, 2011 5.173 5.200 5.122 5.137 90,721 -0.01(-0.29%)
Aug 24, 2011 5.185 5.194 5.134 5.152 93,982 -0.03(-0.58%)
Aug 23, 2011 5.113 5.182 5.077 5.182 126,752 +0.11(+2.19%)
Aug 22, 2011 5.134 5.146 5.068 5.071 212,068 -0.04(-0.76%)
Aug 19, 2011 5.113 5.149 5.098 5.110 56,195 -0.04(-0.70%)
Aug 18, 2011 5.125 5.152 5.080 5.146 131,430 -0.01(-0.23%)
Aug 17, 2011 5.251 5.266 5.098 5.158 277,113 -0.06(-1.09%)
Aug 16, 2011 5.200 5.245 5.167 5.215 216,380 -0.00(-0.03%)
Aug 15, 2011 5.122 5.216 5.089 5.216 142,278 +0.14(+2.68%)
Aug 12, 2011 5.140 5.140 5.032 5.080 130,590 -0.01(-0.18%)
Aug 11, 2011 5.038 5.103 4.972 5.089 249,436 +0.03(+0.65%)
Aug 10, 2011 4.900 5.060 4.843 5.056 190,470 +0.13(+2.69%)
Aug 09, 2011 4.798 4.945 4.649 4.923 323,651 +0.14(+2.93%)
Aug 08, 2011 4.798 4.945 4.669 4.783 607,711 -0.33(-6.45%)
Aug 05, 2011 5.161 5.206 4.945 5.113 340,034 -0.06(-1.16%)
Aug 04, 2011 5.347 5.353 5.173 5.173 226,287 -0.20(-3.69%)
Aug 03, 2011 5.353 5.371 5.308 5.371 162,442 +0.04(+0.84%)
Aug 02, 2011 5.272 5.374 5.272 5.326 114,367 +0.04(+0.74%)
Aug 01, 2011 5.266 5.308 5.245 5.287 100,018 +0.07(+1.38%)
Jul 29, 2011 5.233 5.233 5.188 5.215 90,983 -0.04(-0.79%)
Jul 28, 2011 5.203 5.260 5.191 5.257 108,207 +0.03(+0.57%)
Jul 27, 2011 5.260 5.275 5.188 5.227 131,623 -0.05(-1.01%)
Jul 26, 2011 5.280 5.298 5.245 5.280 126,748 -0.03(-0.50%)
Jul 25, 2011 5.272 5.316 5.260 5.307 93,932 -0.01(-0.28%)
Jul 22, 2011 5.313 5.322 5.298 5.322 129,130 +0.02(+0.34%)
Jul 21, 2011 5.295 5.325 5.280 5.304 106,527 +0.03(+0.62%)
Jul 20, 2011 5.280 5.280 5.257 5.272 133,431 +0.01(+0.17%)
Jul 19, 2011 5.260 5.269 5.223 5.263 136,148 +0.00(+0.06%)
Jul 18, 2011 5.239 5.273 5.224 5.260 175,146 +0.00(+0.06%)
Jul 15, 2011 5.257 5.257 5.218 5.257 120,725 -0.00(-0.06%)
Jul 14, 2011 5.227 5.260 5.209 5.260 171,125 +0.05(+1.03%)
Jul 13, 2011 5.200 5.209 5.167 5.206 120,016 +0.04(+0.69%)
Jul 12, 2011 5.188 5.188 5.138 5.170 108,385 +0.00(+0.00%)
Jul 11, 2011 5.215 5.221 5.152 5.170 134,469 -0.06(-1.14%)
Jul 08, 2011 5.266 5.266 5.224 5.230 81,358 -0.04(-0.85%)
Jul 07, 2011 5.257 5.280 5.217 5.275 178,109 +0.03(+0.57%)
Jul 06, 2011 5.182 5.251 5.173 5.245 471,528 +0.08(+1.61%)
Jul 05, 2011 5.152 5.164 5.126 5.161 125,317 -0.01(-0.29%)
Jul 01, 2011 5.150 5.176 5.144 5.176 107,092 +0.03(+0.52%)
Jun 30, 2011 5.126 5.152 5.123 5.149 120,762 +0.02(+0.46%)
Jun 29, 2011 5.167 5.167 5.125 5.126 122,004 -0.02(-0.40%)
Jun 28, 2011 5.170 5.170 5.132 5.147 156,468 -0.02(-0.46%)
Jun 27, 2011 5.135 5.170 5.111 5.170 158,960 +0.04(+0.86%)
Jun 24, 2011 5.152 5.161 5.108 5.126 120,529 -0.01(-0.29%)
Jun 23, 2011 5.129 5.141 5.105 5.141 104,143 -0.01(-0.17%)
Jun 22, 2011 5.111 5.149 5.111 5.149 138,458 +0.04(+0.81%)
Jun 21, 2011 5.105 5.132 5.096 5.108 168,840 +0.03(+0.58%)
Jun 20, 2011 5.082 5.085 5.076 5.079 133,905 +0.00(+0.06%)
Jun 17, 2011 5.087 5.090 5.060 5.076 96,124 +0.02(+0.47%)
Jun 16, 2011 5.082 5.105 5.028 5.052 245,069 -0.01(-0.18%)
Jun 15, 2011 5.126 5.138 5.061 5.061 252,708 -0.06(-1.15%)
Jun 14, 2011 5.079 5.120 5.067 5.120 86,379 +0.09(+1.72%)
Jun 13, 2011 5.135 5.135 5.031 5.034 179,972 -0.09(-1.69%)
Jun 10, 2011 5.135 5.141 5.102 5.120 133,103 -0.01(-0.29%)
Jun 09, 2011 5.102 5.135 5.076 5.135 146,839 +0.06(+1.11%)
Jun 08, 2011 5.105 5.108 5.079 5.079 131,783 -0.03(-0.52%)
Jun 07, 2011 5.135 5.135 5.090 5.105 117,073 -0.01(-0.29%)
Jun 06, 2011 5.144 5.144 5.102 5.120 139,399 -0.01(-0.29%)
Jun 03, 2011 5.132 5.141 5.126 5.135 105,283 +0.10(+1.94%)
May 24, 2011 5.061 5.072 5.031 5.037 103,764 +0.00(+0.00%)
May 23, 2011 5.090 5.090 5.020 5.037 160,195 -0.07(-1.43%)
May 20, 2011 5.067 5.122 5.037 5.111 173,197 +0.05(+0.99%)
May 19, 2011 5.052 5.061 5.026 5.061 82,638 +0.03(+0.52%)
May 18, 2011 5.008 5.046 4.999 5.034 117,976 +0.05(+0.94%)
May 17, 2011 5.026 5.061 4.984 4.987 237,302 -0.03(-0.53%)
May 16, 2011 5.026 5.037 4.999 5.014 136,263 -0.01(-0.23%)
May 13, 2011 5.049 5.061 5.008 5.026 187,654 +0.00(+0.00%)
May 12, 2011 5.023 5.040 4.999 5.026 96,363 -0.01(-0.29%)
May 11, 2011 5.049 5.049 4.999 5.040 128,545 -0.01(-0.17%)
May 10, 2011 4.970 5.061 4.965 5.049 304,812 +0.08(+1.53%)
May 09, 2011 4.979 4.979 4.949 4.973 169,056 -0.01(-0.12%)
May 06, 2011 4.973 4.984 4.961 4.979 133,047 +0.04(+0.89%)
May 05, 2011 5.005 5.017 4.917 4.935 174,169 -0.06(-1.30%)
May 04, 2011 5.020 5.020 4.990 4.999 82,574 -0.01(-0.11%)
May 03, 2011 5.037 5.037 4.990 5.005 163,190 -0.01(-0.29%)
May 02, 2011 5.023 5.023 5.020 5.020 201,412 -0.01(-0.29%)
Apr 29, 2011 4.985 5.037 4.956 5.034 195,044 +0.07(+1.35%)
Apr 28, 2011 4.953 4.967 4.944 4.967 140,312 +0.03(+0.59%)
Apr 27, 2011 4.941 4.959 4.918 4.938 245,439 +0.02(+0.47%)
Apr 26, 2011 4.909 4.930 4.909 4.915 216,920 +0.00(+0.06%)
Apr 25, 2011 4.932 4.942 4.900 4.912 284,281 -0.01(-0.12%)
Apr 21, 2011 4.924 4.953 4.918 4.918 170,986 +0.00(+0.06%)
Apr 20, 2011 4.944 4.947 4.912 4.915 214,329 +0.01(+0.18%)
Apr 19, 2011 4.909 4.918 4.892 4.906 151,250 +0.01(+0.30%)
Apr 18, 2011 4.909 4.930 4.883 4.892 275,140 -0.01(-0.30%)
Apr 15, 2011 4.915 4.927 4.903 4.906 112,137 +0.00(+0.00%)
Apr 14, 2011 4.883 4.906 4.880 4.906 139,140 +0.03(+0.54%)
Apr 13, 2011 4.889 4.894 4.860 4.880 142,168 +0.00(+0.06%)
Apr 12, 2011 4.851 4.886 4.845 4.877 112,621 +0.02(+0.48%)
Apr 11, 2011 4.886 4.889 4.848 4.854 219,058 -0.03(-0.54%)
Apr 08, 2011 4.877 4.892 4.873 4.880 128,948 +0.02(+0.36%)
Apr 07, 2011 4.889 4.889 4.860 4.863 101,549 -0.01(-0.24%)
Apr 06, 2011 4.895 4.909 4.857 4.874 186,130 -0.01(-0.24%)
Apr 05, 2011 4.886 4.900 4.874 4.886 155,350 +0.01(+0.18%)
Apr 04, 2011 4.906 4.906 4.866 4.877 105,326 -0.02(-0.42%)
Apr 01, 2011 4.866 4.900 4.866 4.898 243,882 +0.05(+1.02%)
Mar 31, 2011 4.845 4.862 4.842 4.848 123,173 -0.01(-0.18%)
Mar 30, 2011 4.857 4.857 4.857 4.857 244,653 +0.01(+0.18%)
Mar 29, 2011 4.845 4.848 4.808 4.848 191,267 +0.02(+0.42%)
Mar 28, 2011 4.822 4.848 4.811 4.828 177,151 +0.02(+0.48%)
Mar 25, 2011 4.785 4.808 4.779 4.805 129,608 +0.02(+0.48%)
Mar 24, 2011 4.816 4.819 4.782 4.782 134,900 -0.03(-0.60%)
Mar 23, 2011 4.793 4.813 4.777 4.811 90,068 +0.03(+0.54%)
Mar 22, 2011 4.773 4.802 4.769 4.785 122,373 +0.03(+0.55%)
Mar 21, 2011 4.750 4.764 4.735 4.759 123,824 +0.03(+0.73%)
Mar 18, 2011 4.750 4.776 4.707 4.724 129,428 -0.01(-0.24%)
Mar 17, 2011 4.753 4.768 4.735 4.735 150,778 +0.01(+0.12%)
Mar 16, 2011 4.793 4.805 4.715 4.730 220,338 -0.08(-1.56%)
Mar 15, 2011 4.782 4.805 4.773 4.805 137,570 +0.01(+0.12%)
Mar 14, 2011 4.744 4.805 4.744 4.799 153,601 +0.02(+0.36%)
Mar 11, 2011 4.735 4.782 4.735 4.782 188,531 +0.03(+0.61%)
Mar 10, 2011 4.718 4.753 4.678 4.753 132,060 +0.03(+0.73%)
Mar 09, 2011 4.759 4.767 4.660 4.718 502,830 -0.03(-0.67%)
Mar 08, 2011 4.721 4.770 4.707 4.750 187,232 +0.05(+0.98%)
Mar 07, 2011 4.718 4.744 4.683 4.704 194,727 +0.00(+0.00%)
Mar 04, 2011 4.750 4.790 4.695 4.704 366,129 -0.04(-0.91%)
Mar 03, 2011 4.857 4.883 4.747 4.747 439,256 -0.10(-2.14%)
Mar 02, 2011 4.767 4.851 4.733 4.851 658,655 +0.06(+1.33%)
Mar 01, 2011 4.834 4.834 4.756 4.787 298,873 -0.05(-1.01%)
Feb 28, 2011 4.822 4.857 4.779 4.837 210,139 +0.01(+0.30%)
Feb 25, 2011 4.799 4.851 4.799 4.822 285,659 +0.03(+0.60%)
Feb 24, 2011 4.788 4.842 4.782 4.794 294,272 +0.00(+0.00%)
Feb 23, 2011 4.751 4.808 4.742 4.794 181,091 +0.02(+0.42%)
Feb 22, 2011 4.771 4.789 4.756 4.773 117,686 -0.02(-0.36%)
Feb 18, 2011 4.796 4.822 4.776 4.791 117,871 -0.01(-0.30%)
Feb 17, 2011 4.811 4.828 4.791 4.805 154,598 +0.00(+0.00%)
Feb 16, 2011 4.788 4.808 4.775 4.805 131,685 +0.03(+0.60%)
Feb 15, 2011 4.779 4.779 4.756 4.776 126,485 +0.00(+0.00%)
Feb 14, 2011 4.762 4.788 4.749 4.776 112,859 +0.00(+0.06%)
Feb 11, 2011 4.759 4.792 4.756 4.773 110,943 +0.01(+0.30%)
Feb 10, 2011 4.773 4.776 4.756 4.759 145,918 -0.02(-0.36%)
Feb 09, 2011 4.799 4.799 4.776 4.776 92,191 -0.03(-0.54%)
Feb 08, 2011 4.799 4.802 4.771 4.802 81,270 +0.01(+0.18%)
Feb 07, 2011 4.779 4.794 4.748 4.794 121,630 +0.04(+0.84%)
Feb 04, 2011 4.779 4.802 4.751 4.753 90,153 -0.03(-0.54%)
Feb 03, 2011 4.788 4.806 4.768 4.779 135,625 -0.02(-0.36%)
Feb 02, 2011 4.788 4.805 4.779 4.796 104,092 +0.02(+0.42%)
Feb 01, 2011 4.796 4.796 4.742 4.776 252,918 +0.01(+0.18%)
Jan 31, 2011 4.776 4.785 4.754 4.768 162,967 +0.01(+0.18%)
Jan 28, 2011 4.805 4.805 4.739 4.759 166,034 -0.03(-0.65%)
Jan 27, 2011 4.805 4.822 4.773 4.790 117,557 +0.00(+0.00%)
Jan 26, 2011 4.773 4.790 4.756 4.790 136,337 +0.03(+0.66%)
Jan 25, 2011 4.771 4.773 4.728 4.759 175,542 +0.00(+0.00%)
Jan 24, 2011 4.702 4.759 4.697 4.759 187,983 +0.08(+1.64%)
Jan 21, 2011 4.680 4.719 4.677 4.682 113,629 +0.01(+0.12%)
Jan 20, 2011 4.734 4.734 4.665 4.677 155,243 -0.05(-1.08%)
Jan 19, 2011 4.785 4.785 4.717 4.728 149,485 -0.03(-0.72%)
Jan 18, 2011 4.751 4.768 4.751 4.762 179,555 +0.01(+0.24%)
Jan 14, 2011 4.765 4.796 4.725 4.751 168,222 -0.01(-0.24%)
Jan 13, 2011 4.762 4.773 4.736 4.762 100,794 +0.02(+0.37%)
Jan 12, 2011 4.773 4.773 4.734 4.744 96,689 -0.00(-0.07%)
Jan 11, 2011 4.754 4.786 4.728 4.748 158,901 -0.01(-0.30%)
Jan 10, 2011 4.748 4.762 4.725 4.762 93,959 +0.00(+0.06%)
Jan 07, 2011 4.785 4.790 4.734 4.759 114,251 -0.00(-0.06%)
Jan 06, 2011 4.790 4.808 4.736 4.762 134,698 -0.01(-0.18%)
Jan 05, 2011 4.819 4.819 4.765 4.771 137,494 -0.04(-0.89%)
Jan 04, 2011 4.819 4.825 4.762 4.813 99,320 +0.01(+0.18%)
Jan 03, 2011 4.933 4.935 4.751 4.805 423,464 -0.09(-1.92%)
Dec 31, 2010 4.811 4.899 4.811 4.899 302,009 +0.11(+2.30%)
Dec 30, 2010 4.814 4.814 4.760 4.788 196,138 -0.01(-0.29%)
Dec 29, 2010 4.763 4.814 4.729 4.803 344,483 +0.07(+1.49%)
Dec 28, 2010 4.752 4.780 4.731 4.732 153,228 -0.01(-0.24%)
Dec 27, 2010 4.749 4.774 4.715 4.743 200,724 +0.02(+0.36%)
Dec 23, 2010 4.653 4.726 4.653 4.726 191,052 +0.06(+1.39%)
Dec 22, 2010 4.659 4.662 4.608 4.662 193,448 +0.04(+0.79%)
Dec 21, 2010 4.653 4.664 4.625 4.625 477,082 -0.02(-0.36%)
Dec 20, 2010 4.664 4.704 4.591 4.642 321,366 -0.01(-0.30%)
Dec 17, 2010 4.614 4.656 4.592 4.656 339,539 +0.06(+1.23%)
Dec 16, 2010 4.537 4.602 4.520 4.599 329,450 +0.05(+1.00%)
Dec 15, 2010 4.568 4.568 4.535 4.554 273,661 -0.02(-0.50%)
Dec 14, 2010 4.633 4.633 4.535 4.577 346,659 -0.04(-0.80%)
Dec 13, 2010 4.701 4.701 4.585 4.614 414,681 -0.06(-1.33%)
Dec 10, 2010 4.704 4.704 4.602 4.676 400,236 -0.01(-0.24%)
Dec 09, 2010 4.760 4.766 4.650 4.687 263,359 -0.05(-1.13%)
Dec 08, 2010 4.817 4.817 4.726 4.741 442,476 -0.05(-1.06%)
Dec 07, 2010 4.876 4.876 4.772 4.791 198,367 -0.05(-1.08%)
Dec 06, 2010 4.865 4.865 4.814 4.844 357,082 -0.01(-0.20%)
Dec 03, 2010 4.836 4.899 4.800 4.853 494,437 +0.03(+0.58%)
Dec 02, 2010 4.814 4.882 4.808 4.825 296,551 +0.00(+0.00%)
Dec 01, 2010 4.825 4.845 4.785 4.825 286,990 +0.04(+0.77%)
Nov 30, 2010 4.867 4.867 4.774 4.788 391,710 -0.08(-1.72%)
Nov 29, 2010 4.900 4.905 4.847 4.872 588,362 -0.02(-0.46%)
Nov 26, 2010 4.928 4.928 4.881 4.895 294,831 -0.04(-0.78%)
Nov 24, 2010 4.900 4.934 4.934 4.934 302,112 +0.06(+1.19%)
Nov 23, 2010 4.898 4.898 4.862 4.875 123,455 -0.03(-0.57%)
Nov 22, 2010 4.878 4.923 4.856 4.903 163,012 +0.04(+0.75%)
Nov 19, 2010 4.797 4.867 4.777 4.867 126,158 +0.08(+1.76%)
Nov 18, 2010 4.816 4.845 4.749 4.783 312,790 -0.01(-0.12%)
Nov 17, 2010 4.732 4.802 4.696 4.788 274,261 +0.07(+1.42%)
Nov 16, 2010 4.786 4.786 4.688 4.721 425,214 -0.09(-1.81%)
Nov 15, 2010 4.836 4.861 4.791 4.808 311,126 +0.00(+0.00%)
Nov 12, 2010 4.844 4.898 4.797 4.808 845,590 -0.06(-1.21%)
Nov 11, 2010 4.993 4.993 4.849 4.867 1,015,430 -0.13(-2.52%)
Nov 10, 2010 5.046 5.049 4.951 4.993 320,732 -0.04(-0.83%)
Nov 09, 2010 5.046 5.046 5.018 5.035 348,061 +0.01(+0.28%)
Nov 08, 2010 5.035 5.046 5.004 5.021 278,979 -0.01(-0.22%)
Nov 05, 2010 4.984 5.038 4.971 5.032 174,389 +0.05(+1.07%)
Nov 04, 2010 5.040 5.052 4.957 4.979 1,270,387 -0.05(-0.95%)
Nov 03, 2010 5.035 5.035 4.982 5.027 554,344 +0.01(+0.28%)
Nov 02, 2010 4.976 5.013 4.965 5.013 356,639 +0.04(+0.79%)
Nov 01, 2010 5.029 5.038 4.948 4.973 805,530 -0.05(-1.06%)
Oct 29, 2010 4.985 5.040 4.980 5.027 256,788 +0.02(+0.45%)
Oct 28, 2010 5.013 5.018 4.968 5.004 264,190 +0.03(+0.56%)
Oct 27, 2010 4.974 4.988 4.926 4.976 294,164 -0.05(-1.00%)
Oct 25, 2010 5.040 5.040 5.013 5.027 431,577 +0.02(+0.33%)
Oct 22, 2010 5.038 5.040 5.004 5.010 363,656 -0.01(-0.11%)
Oct 21, 2010 5.013 5.040 5.005 5.016 711,900 +0.00(+0.06%)
Oct 20, 2010 5.013 5.032 5.001 5.013 1,006,831 -0.01(-0.28%)
Oct 19, 2010 5.071 5.074 5.013 5.027 308,591 -0.06(-1.09%)
Oct 18, 2010 5.135 5.135 5.046 5.082 474,014 -0.06(-1.14%)
Oct 15, 2010 5.110 5.171 5.085 5.140 782,278 +0.05(+0.93%)
Oct 14, 2010 5.074 5.093 5.038 5.093 449,245 +0.03(+0.66%)
Oct 13, 2010 5.049 5.074 5.032 5.060 352,563 +0.03(+0.61%)
Oct 12, 2010 5.013 5.049 5.010 5.029 475,632 +0.00(+0.00%)
Oct 11, 2010 5.054 5.054 5.010 5.029 531,007 -0.01(-0.11%)
Oct 08, 2010 5.035 5.039 5.001 5.035 186,648 +0.02(+0.33%)
Oct 07, 2010 5.035 5.040 4.979 5.018 261,597 +0.02(+0.36%)
Oct 06, 2010 5.096 5.099 4.968 5.000 342,683 -0.08(-1.67%)
Oct 05, 2010 5.052 5.085 5.021 5.085 500,458 +0.06(+1.11%)
Oct 04, 2010 5.029 5.043 4.979 5.029 676,402 +0.02(+0.42%)
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.