Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2006 4.574 4.606 4.564 4.606 228,768 +0.04(+0.80%)
Apr 27, 2006 4.541 4.572 4.527 4.569 247,131 +0.02(+0.52%)
Apr 26, 2006 4.538 4.556 4.527 4.546 187,069 +0.01(+0.12%)
Apr 25, 2006 4.569 4.580 4.520 4.541 452,563 -0.03(-0.74%)
Apr 24, 2006 4.608 4.627 4.572 4.574 305,662 -0.03(-0.74%)
Apr 21, 2006 4.619 4.622 4.580 4.608 142,310 +0.01(+0.11%)
Apr 20, 2006 4.559 4.603 4.559 4.603 174,828 +0.04(+0.80%)
Apr 19, 2006 4.541 4.585 4.520 4.567 361,897 +0.01(+0.17%)
Apr 18, 2006 4.569 4.580 4.543 4.559 268,554 -0.01(-0.29%)
Apr 17, 2006 4.580 4.582 4.541 4.572 207,727 +0.00(+0.00%)
Apr 13, 2006 4.627 4.632 4.548 4.572 275,057 -0.05(-1.19%)
Apr 12, 2006 4.619 4.635 4.580 4.627 159,525 -0.00(-0.06%)
Apr 11, 2006 4.653 4.658 4.619 4.629 103,290 -0.02(-0.51%)
Apr 10, 2006 4.666 4.682 4.629 4.653 175,593 -0.02(-0.34%)
Apr 07, 2006 4.747 4.747 4.669 4.669 198,546 -0.06(-1.33%)
Apr 06, 2006 4.726 4.750 4.721 4.731 87,987 -0.01(-0.28%)
Apr 05, 2006 4.739 4.763 4.723 4.744 208,492 -0.03(-0.66%)
Apr 04, 2006 4.778 4.797 4.760 4.776 136,189 -0.01(-0.16%)
Apr 03, 2006 4.776 4.791 4.765 4.784 98,699 -0.01(-0.16%)
Mar 31, 2006 4.791 4.797 4.776 4.791 98,699 +0.02(+0.33%)
Mar 30, 2006 4.781 4.797 4.771 4.776 156,082 +0.00(+0.06%)
Mar 29, 2006 4.797 4.797 4.757 4.773 159,908 -0.02(-0.33%)
Mar 28, 2006 4.805 4.812 4.778 4.789 206,580 -0.01(-0.16%)
Mar 27, 2006 4.849 4.852 4.776 4.797 229,150 -0.04(-0.81%)
Mar 24, 2006 4.857 4.857 4.828 4.836 132,746 -0.01(-0.22%)
Mar 23, 2006 4.886 4.886 4.836 4.846 124,713 -0.04(-0.80%)
Mar 22, 2006 4.872 4.891 4.839 4.886 247,513 +0.01(+0.16%)
Mar 21, 2006 4.872 4.891 4.849 4.878 233,741 +0.02(+0.48%)
Mar 20, 2006 4.854 4.865 4.833 4.854 171,385 +0.00(+0.00%)
Mar 17, 2006 4.831 4.859 4.818 4.854 209,258 +0.02(+0.43%)
Mar 16, 2006 4.810 4.865 4.802 4.833 254,782 +0.05(+0.98%)
Mar 15, 2006 4.784 4.836 4.778 4.786 221,882 +0.00(+0.06%)
Mar 14, 2006 4.820 4.823 4.763 4.784 153,787 -0.04(-0.76%)
Mar 13, 2006 4.797 4.820 4.757 4.820 235,271 +0.04(+0.76%)
Mar 10, 2006 4.791 4.802 4.750 4.784 113,619 +0.00(+0.05%)
Mar 09, 2006 4.797 4.807 4.757 4.781 312,930 -0.01(-0.16%)
Mar 08, 2006 4.872 4.878 4.757 4.789 323,259 -0.08(-1.72%)
Mar 07, 2006 4.857 4.875 4.828 4.872 352,333 +0.01(+0.11%)
Mar 06, 2006 4.862 4.875 4.844 4.867 287,681 +0.00(+0.00%)
Mar 03, 2006 4.854 4.872 4.839 4.867 241,775 -0.01(-0.11%)
Mar 02, 2006 4.815 4.872 4.789 4.872 329,763 +0.05(+1.03%)
Mar 01, 2006 4.836 4.839 4.812 4.823 302,984 -0.03(-0.54%)
Feb 28, 2006 4.810 4.849 4.810 4.849 268,936 +0.04(+0.82%)
Feb 27, 2006 4.789 4.810 4.776 4.810 218,439 +0.04(+0.88%)
Feb 24, 2006 4.820 4.823 4.765 4.768 306,427 -0.04(-0.87%)
Feb 23, 2006 4.797 4.823 4.784 4.810 341,239 -0.01(-0.11%)
Feb 22, 2006 4.818 4.818 4.744 4.815 318,668 +0.01(+0.11%)
Feb 21, 2006 4.802 4.810 4.773 4.810 204,284 +0.02(+0.49%)
Feb 17, 2006 4.739 4.786 4.739 4.786 138,485 +0.05(+1.10%)
Feb 16, 2006 4.805 4.810 4.734 4.734 167,942 -0.07(-1.36%)
Feb 15, 2006 4.778 4.805 4.744 4.799 193,573 +0.03(+0.60%)
Feb 14, 2006 4.771 4.771 4.744 4.771 125,095 +0.00(+0.05%)
Feb 13, 2006 4.757 4.768 4.729 4.768 235,271 +0.02(+0.44%)
Feb 10, 2006 4.742 4.757 4.734 4.747 122,417 +0.01(+0.11%)
Feb 09, 2006 4.705 4.742 4.692 4.742 154,552 +0.04(+0.78%)
Feb 08, 2006 4.705 4.710 4.663 4.705 314,460 +0.01(+0.28%)
Feb 07, 2006 4.744 4.750 4.682 4.692 236,419 -0.04(-0.83%)
Feb 06, 2006 4.742 4.742 4.700 4.731 134,277 +0.02(+0.33%)
Feb 03, 2006 4.708 4.721 4.690 4.716 94,491 +0.00(+0.06%)
Feb 02, 2006 4.710 4.726 4.692 4.713 183,244 +0.01(+0.28%)
Feb 01, 2006 4.760 4.760 4.679 4.700 249,043 -0.05(-1.15%)
Jan 31, 2006 4.729 4.763 4.710 4.755 318,286 +0.03(+0.55%)
Jan 30, 2006 4.700 4.731 4.695 4.729 263,580 +0.03(+0.61%)
Jan 27, 2006 4.755 4.755 4.695 4.700 261,668 -0.05(-0.99%)
Jan 26, 2006 4.757 4.757 4.708 4.747 271,232 +0.01(+0.17%)
Jan 25, 2006 4.768 4.771 4.713 4.739 361,897 -0.03(-0.55%)
Jan 24, 2006 4.729 4.778 4.700 4.765 301,836 +0.04(+0.83%)
Jan 23, 2006 4.684 4.726 4.664 4.726 281,943 +0.06(+1.35%)
Jan 20, 2006 4.705 4.705 4.629 4.663 366,488 +0.02(+0.39%)
Jan 19, 2006 4.627 4.653 4.614 4.645 189,365 +0.00(+0.06%)
Jan 18, 2006 4.650 4.658 4.627 4.642 317,521 +0.00(+0.00%)
Jan 17, 2006 4.640 4.645 4.608 4.642 231,063 +0.02(+0.34%)
Jan 13, 2006 4.627 4.635 4.588 4.627 146,518 +0.03(+0.57%)
Jan 12, 2006 4.614 4.635 4.582 4.601 190,130 +0.00(+0.00%)
Jan 11, 2006 4.608 4.627 4.580 4.601 166,794 +0.00(+0.00%)
Jan 10, 2006 4.574 4.616 4.564 4.601 208,875 +0.03(+0.57%)
Jan 09, 2006 4.559 4.574 4.535 4.574 202,754 +0.03(+0.57%)
Jan 06, 2006 4.522 4.559 4.512 4.548 167,559 +0.03(+0.58%)
Jan 05, 2006 4.457 4.522 4.457 4.522 262,433 +0.01(+0.29%)
Jan 04, 2006 4.444 4.509 4.428 4.509 204,284 +0.08(+1.88%)
Jan 03, 2006 4.381 4.491 4.381 4.426 309,105 +0.03(+0.78%)
Dec 30, 2005 4.355 4.415 4.344 4.392 426,932 +0.05(+1.20%)
Dec 29, 2005 4.392 4.392 4.326 4.339 590,666 -0.05(-1.19%)
Dec 28, 2005 4.339 4.399 4.339 4.392 382,555 +0.04(+0.90%)
Dec 27, 2005 4.329 4.363 4.318 4.352 495,409 +0.04(+0.85%)
Dec 23, 2005 4.334 4.347 4.287 4.316 370,314 +0.00(+0.06%)
Dec 22, 2005 4.266 4.326 4.261 4.313 390,972 +0.02(+0.43%)
Dec 21, 2005 4.266 4.318 4.253 4.295 500,383 +0.02(+0.37%)
Dec 20, 2005 4.287 4.305 4.269 4.279 472,073 -0.01(-0.30%)
Dec 19, 2005 4.318 4.334 4.277 4.292 639,250 -0.03(-0.79%)
Dec 16, 2005 4.347 4.363 4.316 4.326 423,871 -0.01(-0.30%)
Dec 15, 2005 4.344 4.363 4.316 4.339 312,930 +0.00(+0.00%)
Dec 14, 2005 4.352 4.394 4.329 4.339 369,548 -0.02(-0.42%)
Dec 13, 2005 4.405 4.436 4.342 4.358 482,020 -0.03(-0.60%)
Dec 12, 2005 4.339 4.397 4.339 4.384 233,741 -0.00(-0.06%)
Dec 09, 2005 4.363 4.402 4.331 4.386 286,151 +0.02(+0.54%)
Dec 08, 2005 4.355 4.365 4.326 4.363 326,702 +0.02(+0.36%)
Dec 07, 2005 4.373 4.373 4.334 4.347 195,868 -0.01(-0.30%)
Dec 06, 2005 4.386 4.407 4.329 4.360 328,998 -0.03(-0.60%)
Dec 05, 2005 4.418 4.428 4.386 4.386 239,862 -0.04(-0.83%)
Dec 02, 2005 4.365 4.441 4.358 4.423 223,795 +0.03(+0.71%)
Dec 01, 2005 4.384 4.392 4.368 4.392 290,359 -0.00(-0.06%)
Nov 30, 2005 4.418 4.428 4.371 4.394 507,651 -0.01(-0.30%)
Nov 29, 2005 4.389 4.418 4.373 4.407 347,360 +0.03(+0.60%)
Nov 28, 2005 4.378 4.412 4.365 4.381 377,965 -0.01(-0.18%)
Nov 25, 2005 4.365 4.389 4.358 4.389 78,041 +0.02(+0.54%)
Nov 23, 2005 4.324 4.365 4.316 4.365 241,775 +0.04(+0.97%)
Nov 22, 2005 4.324 4.337 4.287 4.324 416,603 +0.00(+0.00%)
Nov 21, 2005 4.339 4.352 4.313 4.324 237,949 -0.02(-0.36%)
Nov 18, 2005 4.339 4.358 4.326 4.339 144,606 +0.00(+0.06%)
Nov 17, 2005 4.365 4.368 4.321 4.337 219,969 +0.01(+0.18%)
Nov 16, 2005 4.342 4.378 4.313 4.329 405,509 -0.02(-0.36%)
Nov 15, 2005 4.352 4.352 4.316 4.344 273,527 +0.02(+0.36%)
Nov 14, 2005 4.316 4.347 4.316 4.329 159,908 -0.02(-0.54%)
Nov 11, 2005 4.326 4.368 4.326 4.352 188,600 -0.03(-0.60%)
Nov 10, 2005 4.371 4.405 4.303 4.378 252,869 +0.01(+0.30%)
Nov 09, 2005 4.368 4.384 4.321 4.365 318,286 +0.00(+0.06%)
Nov 08, 2005 4.342 4.392 4.334 4.363 371,079 -0.01(-0.30%)
Nov 07, 2005 4.418 4.426 4.334 4.376 202,372 -0.02(-0.53%)
Nov 04, 2005 4.418 4.454 4.371 4.399 253,634 -0.03(-0.77%)
Nov 03, 2005 4.376 4.441 4.376 4.433 229,916 -0.01(-0.12%)
Nov 02, 2005 4.501 4.501 4.405 4.439 148,049 -0.01(-0.29%)
Nov 01, 2005 4.480 4.507 4.397 4.452 231,063 -0.07(-1.45%)
Oct 31, 2005 4.569 4.569 4.462 4.517 282,708 -0.01(-0.12%)
Oct 28, 2005 4.556 4.585 4.465 4.522 151,109 -0.05(-1.19%)
Oct 27, 2005 4.561 4.585 4.509 4.577 121,652 +0.00(+0.05%)
Oct 26, 2005 4.608 4.608 4.444 4.574 218,439 -0.03(-0.62%)
Oct 25, 2005 4.546 4.627 4.454 4.603 127,773 +0.05(+1.21%)
Oct 24, 2005 4.496 4.593 4.475 4.548 91,430 +0.04(+0.93%)
Oct 21, 2005 4.501 4.522 4.444 4.507 148,049 +0.02(+0.41%)
Oct 20, 2005 4.475 4.548 4.459 4.488 142,310 -0.03(-0.64%)
Oct 19, 2005 4.509 4.543 4.496 4.517 224,177 -0.04(-0.97%)
Oct 18, 2005 4.561 4.601 4.520 4.561 315,991 +0.01(+0.11%)
Oct 17, 2005 4.611 4.611 4.465 4.556 258,225 -0.04(-0.97%)
Oct 14, 2005 4.640 4.645 4.574 4.601 192,043 -0.02(-0.51%)
Oct 13, 2005 4.632 4.658 4.611 4.624 401,301 -0.05(-1.06%)
Oct 12, 2005 4.687 4.713 4.627 4.674 122,800 -0.02(-0.45%)
Oct 11, 2005 4.663 4.710 4.650 4.695 126,625 +0.03(+0.67%)
Oct 10, 2005 4.642 4.666 4.606 4.663 126,243 +0.03(+0.62%)
Oct 07, 2005 4.658 4.658 4.614 4.635 88,370 -0.01(-0.11%)
Oct 06, 2005 4.666 4.692 4.632 4.640 401,683 -0.09(-1.93%)
Oct 05, 2005 4.687 4.737 4.674 4.731 110,558 +0.04(+0.95%)
Oct 04, 2005 4.695 4.734 4.666 4.687 189,365 -0.03(-0.66%)
Oct 03, 2005 4.692 4.726 4.666 4.718 130,834 +0.01(+0.28%)
Sep 30, 2005 4.703 4.713 4.679 4.705 101,759 +0.01(+0.11%)
Sep 29, 2005 4.676 4.700 4.666 4.700 249,043 +0.02(+0.45%)
Sep 28, 2005 4.710 4.710 4.653 4.679 320,964 -0.03(-0.72%)
Sep 27, 2005 4.757 4.757 4.671 4.713 279,265 -0.01(-0.22%)
Sep 26, 2005 4.744 4.776 4.710 4.723 206,197 -0.00(-0.06%)
Sep 23, 2005 4.726 4.752 4.705 4.726 193,573 +0.00(+0.06%)
Sep 22, 2005 4.721 4.744 4.708 4.723 246,365 -0.00(-0.06%)
Sep 21, 2005 4.771 4.773 4.708 4.726 185,539 -0.03(-0.55%)
Sep 20, 2005 4.752 4.771 4.729 4.752 205,432 +0.02(+0.33%)
Sep 19, 2005 4.755 4.797 4.734 4.737 154,935 -0.04(-0.93%)
Sep 16, 2005 4.789 4.781 4.781 4.781 385,233 +0.01(+0.16%)
Sep 15, 2005 4.797 4.810 4.747 4.773 101,759 -0.04(-0.76%)
Sep 14, 2005 4.807 4.810 4.771 4.810 118,209 +0.02(+0.44%)
Sep 13, 2005 4.742 4.797 4.739 4.789 144,223 +0.03(+0.66%)
Sep 12, 2005 4.744 4.771 4.729 4.757 138,102 +0.01(+0.22%)
Sep 09, 2005 4.757 4.773 4.716 4.747 129,303 +0.00(+0.06%)
Sep 08, 2005 4.716 4.771 4.716 4.744 138,867 +0.03(+0.55%)
Sep 07, 2005 4.747 4.752 4.718 4.718 177,888 -0.03(-0.61%)
Sep 06, 2005 4.713 4.763 4.713 4.747 155,317 +0.02(+0.50%)
Sep 02, 2005 4.752 4.752 4.703 4.723 126,625 -0.01(-0.17%)
Sep 01, 2005 4.705 4.731 4.671 4.731 151,874 +0.00(+0.00%)
Aug 31, 2005 4.708 4.742 4.684 4.731 250,191 +0.03(+0.56%)
Aug 30, 2005 4.713 4.721 4.687 4.705 130,451 +0.00(+0.00%)
Aug 29, 2005 4.690 4.705 4.682 4.705 99,847 +0.00(+0.00%)
Aug 26, 2005 4.697 4.710 4.666 4.705 191,277 +0.00(+0.00%)
Aug 25, 2005 4.731 4.734 4.692 4.705 164,116 +0.00(+0.06%)
Aug 24, 2005 4.742 4.747 4.695 4.703 314,843 -0.04(-0.94%)
Aug 23, 2005 4.752 4.797 4.718 4.747 187,452 +0.01(+0.22%)
Aug 22, 2005 4.778 4.778 4.723 4.737 150,726 -0.03(-0.71%)
Aug 19, 2005 4.747 4.771 4.744 4.771 146,136 +0.03(+0.72%)
Aug 18, 2005 4.737 4.744 4.710 4.737 91,430 -0.01(-0.22%)
Aug 17, 2005 4.771 4.802 4.729 4.747 143,840 -0.02(-0.49%)
Aug 16, 2005 4.763 4.805 4.750 4.771 324,407 +0.02(+0.50%)
Aug 15, 2005 4.765 4.778 4.739 4.747 115,531 -0.00(-0.05%)
Aug 12, 2005 4.744 4.752 4.726 4.750 127,008 +0.01(+0.11%)
Aug 11, 2005 4.739 4.757 4.726 4.744 156,847 +0.01(+0.28%)
Aug 10, 2005 4.723 4.757 4.721 4.731 143,458 -0.01(-0.11%)
Aug 09, 2005 4.737 4.750 4.705 4.737 137,337 +0.02(+0.33%)
Aug 08, 2005 4.757 4.757 4.718 4.721 143,075 -0.02(-0.50%)
Aug 05, 2005 4.731 4.760 4.729 4.744 66,182 -0.01(-0.22%)
Aug 04, 2005 4.739 4.755 4.697 4.755 131,599 +0.02(+0.44%)
Aug 03, 2005 4.684 4.742 4.684 4.734 181,714 +0.02(+0.33%)
Aug 02, 2005 4.700 4.729 4.674 4.718 114,001 +0.03(+0.56%)
Aug 01, 2005 4.731 4.731 4.671 4.692 160,673 -0.04(-0.94%)
Jul 29, 2005 4.705 4.744 4.692 4.737 382,938 +0.03(+0.67%)
Jul 28, 2005 4.671 4.705 4.671 4.705 233,359 +0.01(+0.11%)
Jul 27, 2005 4.713 4.721 4.676 4.700 229,916 -0.01(-0.11%)
Jul 26, 2005 4.710 4.716 4.648 4.705 204,667 +0.02(+0.33%)
Jul 25, 2005 4.731 4.744 4.666 4.690 296,863 -0.05(-1.16%)
Jul 22, 2005 4.721 4.752 4.697 4.744 128,921 +0.03(+0.61%)
Jul 21, 2005 4.739 4.742 4.692 4.716 232,211 -0.02(-0.39%)
Jul 20, 2005 4.739 4.771 4.692 4.734 239,479 -0.02(-0.33%)
Jul 19, 2005 4.692 4.768 4.687 4.750 185,157 +0.01(+0.17%)
Jul 18, 2005 4.747 4.833 4.710 4.742 381,025 -0.00(-0.06%)
Jul 15, 2005 4.773 4.791 4.705 4.744 210,405 -0.03(-0.55%)
Jul 14, 2005 4.797 4.823 4.771 4.771 117,827 -0.01(-0.27%)
Jul 13, 2005 4.773 4.805 4.771 4.784 219,204 +0.00(+0.05%)
Jul 12, 2005 4.765 4.828 4.744 4.781 234,889 +0.02(+0.49%)
Jul 11, 2005 4.768 4.771 4.734 4.757 129,303 +0.00(+0.06%)
Jul 08, 2005 4.768 4.781 4.734 4.755 94,108 -0.00(-0.06%)
Jul 07, 2005 4.757 4.776 4.734 4.757 107,115 +0.01(+0.11%)
Jul 06, 2005 4.744 4.773 4.731 4.752 107,115 +0.02(+0.39%)
Jul 05, 2005 4.731 4.755 4.710 4.734 72,685 -0.01(-0.17%)
Jul 01, 2005 4.718 4.797 4.718 4.742 95,256 -0.03(-0.60%)
Jun 30, 2005 4.810 4.833 4.755 4.771 221,117 -0.04(-0.76%)
Jun 29, 2005 4.695 4.810 4.692 4.807 180,566 +0.10(+2.22%)
Jun 28, 2005 4.705 4.721 4.684 4.703 131,981 +0.00(+0.06%)
Jun 27, 2005 4.679 4.705 4.679 4.700 238,332 +0.03(+0.73%)
Jun 24, 2005 4.653 4.671 4.645 4.666 138,485 +0.01(+0.11%)
Jun 23, 2005 4.603 4.674 4.603 4.661 119,357 +0.04(+0.85%)
Jun 22, 2005 4.601 4.627 4.598 4.622 227,238 -0.01(-0.23%)
Jun 21, 2005 4.666 4.674 4.614 4.632 176,358 -0.04(-0.84%)
Jun 20, 2005 4.648 4.700 4.632 4.671 219,587 +0.01(+0.11%)
Jun 17, 2005 4.650 4.666 4.629 4.666 156,847 +0.02(+0.51%)
Jun 16, 2005 4.666 4.695 4.627 4.642 345,447 -0.02(-0.34%)
Jun 15, 2005 4.687 4.687 4.608 4.658 125,095 +0.03(+0.68%)
Jun 14, 2005 4.684 4.687 4.608 4.627 117,444 -0.04(-0.84%)
Jun 13, 2005 4.661 4.690 4.656 4.666 97,551 -0.03(-0.72%)
Jun 10, 2005 4.679 4.700 4.656 4.700 137,720 +0.03(+0.67%)
Jun 09, 2005 4.648 4.703 4.632 4.669 174,828 +0.03(+0.68%)
Jun 08, 2005 4.640 4.656 4.622 4.637 212,318 -0.02(-0.45%)
Jun 07, 2005 4.666 4.697 4.635 4.658 199,311 -0.03(-0.72%)
Jun 06, 2005 4.700 4.705 4.663 4.692 97,551 +0.00(+0.00%)
Jun 03, 2005 4.669 4.697 4.656 4.692 121,270 +0.02(+0.34%)
Jun 02, 2005 4.656 4.692 4.656 4.676 89,135 -0.01(-0.28%)
Jun 01, 2005 4.627 4.700 4.627 4.690 119,739 +0.01(+0.28%)
May 31, 2005 4.661 4.692 4.648 4.676 148,431 -0.01(-0.28%)
May 27, 2005 4.679 4.700 4.614 4.690 196,633 +0.01(+0.22%)
May 26, 2005 4.692 4.695 4.629 4.679 109,410 -0.01(-0.11%)
May 25, 2005 4.679 4.700 4.640 4.684 148,049 +0.01(+0.28%)
May 24, 2005 4.679 4.690 4.627 4.671 119,739 -0.02(-0.39%)
May 23, 2005 4.669 4.692 4.642 4.690 177,888 +0.05(+1.01%)
May 20, 2005 4.684 4.690 4.629 4.642 138,102 -0.02(-0.45%)
May 19, 2005 4.658 4.773 4.653 4.663 87,987 -0.02(-0.34%)
May 18, 2005 4.637 4.679 4.622 4.679 123,565 +0.04(+0.90%)
May 17, 2005 4.598 4.703 4.582 4.637 306,809 +0.05(+1.08%)
May 16, 2005 4.486 4.598 4.486 4.588 128,156 +0.02(+0.34%)
May 13, 2005 4.593 4.595 4.509 4.572 150,726 -0.02(-0.51%)
May 12, 2005 4.580 4.595 4.551 4.595 161,821 +0.03(+0.69%)
May 11, 2005 4.574 4.627 4.543 4.564 160,290 -0.00(-0.06%)
May 10, 2005 4.507 4.569 4.493 4.567 107,498 +0.06(+1.33%)
May 09, 2005 4.496 4.548 4.470 4.507 185,922 -0.01(-0.12%)
May 06, 2005 4.561 4.574 4.465 4.512 165,264 -0.09(-1.93%)
May 05, 2005 4.582 4.601 4.554 4.601 92,961 +0.03(+0.57%)
May 04, 2005 4.543 4.585 4.543 4.574 76,128 +0.03(+0.57%)
May 03, 2005 4.582 4.611 4.538 4.548 147,283 -0.06(-1.25%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.