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/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.16 -0.04 (-0.39%)
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 (%)
Jan 31, 2011 5.312 5.374 5.293 5.352 324,234 +0.04(+0.83%)
Jan 28, 2011 5.301 5.337 5.297 5.308 260,998 -0.03(-0.62%)
Jan 27, 2011 5.293 5.341 5.268 5.341 479,782 +0.05(+1.04%)
Jan 26, 2011 5.297 5.297 5.235 5.286 341,558 +0.00(+0.07%)
Jan 25, 2011 5.282 5.297 5.228 5.282 501,509 +0.02(+0.42%)
Jan 24, 2011 5.242 5.286 5.242 5.260 380,498 +0.01(+0.17%)
Jan 21, 2011 5.202 5.264 5.195 5.252 469,527 +0.05(+0.89%)
Jan 20, 2011 5.173 5.206 5.158 5.206 341,200 +0.05(+1.07%)
Jan 19, 2011 5.173 5.206 5.129 5.151 400,320 -0.01(-0.14%)
Jan 18, 2011 5.202 5.209 5.148 5.158 497,535 -0.05(-0.91%)
Jan 14, 2011 5.162 5.246 5.154 5.206 628,604 +0.02(+0.35%)
Jan 13, 2011 5.147 5.187 5.136 5.187 659,302 +0.03(+0.64%)
Jan 12, 2011 5.132 5.158 5.127 5.154 577,562 +0.03(+0.50%)
Jan 11, 2011 5.125 5.140 5.103 5.129 305,407 +0.00(+0.00%)
Jan 10, 2011 5.129 5.143 5.114 5.129 305,765 -0.00(-0.07%)
Jan 07, 2011 5.118 5.132 5.099 5.132 297,048 +0.03(+0.57%)
Jan 06, 2011 5.107 5.132 5.096 5.103 338,119 -0.01(-0.29%)
Jan 05, 2011 5.074 5.125 5.023 5.118 473,887 +0.03(+0.50%)
Jan 04, 2011 5.114 5.118 5.070 5.092 326,436 -0.03(-0.50%)
Jan 03, 2011 5.114 5.121 5.081 5.118 277,290 +0.03(+0.50%)
Dec 31, 2010 5.059 5.096 5.041 5.092 150,402 +0.03(+0.65%)
Dec 30, 2010 5.081 5.096 5.045 5.059 303,718 -0.04(-0.72%)
Dec 29, 2010 5.092 5.096 5.067 5.096 287,356 +0.01(+0.21%)
Dec 28, 2010 5.081 5.085 5.070 5.085 130,355 +0.00(+0.00%)
Dec 27, 2010 5.074 5.092 5.074 5.085 193,812 +0.00(+0.00%)
Dec 23, 2010 5.078 5.085 5.048 5.085 453,275 +0.02(+0.43%)
Dec 22, 2010 5.056 5.088 5.045 5.063 715,904 +0.03(+0.65%)
Dec 21, 2010 5.052 5.099 5.019 5.030 339,265 -0.05(-0.93%)
Dec 20, 2010 5.030 5.088 5.016 5.078 354,381 +0.03(+0.58%)
Dec 17, 2010 5.030 5.085 5.016 5.048 535,140 +0.05(+0.95%)
Dec 16, 2010 4.983 5.023 4.961 5.001 339,597 +0.03(+0.66%)
Dec 15, 2010 5.012 5.012 4.950 4.968 313,457 -0.02(-0.44%)
Dec 14, 2010 5.026 5.026 4.972 4.990 618,777 +0.01(+0.22%)
Dec 13, 2010 5.019 5.048 4.961 4.979 323,934 -0.03(-0.65%)
Dec 10, 2010 4.983 5.052 4.946 5.012 391,528 +0.05(+1.03%)
Dec 09, 2010 4.997 4.997 4.950 4.961 301,838 -0.01(-0.17%)
Dec 08, 2010 4.954 4.997 4.921 4.969 416,219 -0.01(-0.12%)
Dec 07, 2010 5.012 5.012 4.957 4.975 253,918 +0.00(+0.06%)
Dec 06, 2010 5.001 5.008 4.954 4.973 271,987 -0.06(-1.29%)
Dec 03, 2010 4.990 5.052 4.990 5.037 341,018 +0.03(+0.51%)
Dec 02, 2010 4.979 5.012 4.968 5.012 314,395 +0.05(+1.03%)
Dec 01, 2010 4.994 5.001 4.957 4.961 171,115 +0.01(+0.11%)
Nov 30, 2010 4.941 4.988 4.937 4.955 203,463 -0.01(-0.22%)
Nov 29, 2010 4.963 4.977 4.919 4.966 332,575 -0.02(-0.44%)
Nov 26, 2010 4.941 4.988 4.915 4.988 30,134 +0.02(+0.44%)
Nov 24, 2010 4.951 4.966 4.966 4.966 191,277 +0.01(+0.29%)
Nov 23, 2010 4.930 4.963 4.915 4.952 189,335 +0.02(+0.37%)
Nov 22, 2010 4.963 4.992 4.919 4.934 281,764 -0.01(-0.29%)
Nov 19, 2010 4.897 4.974 4.876 4.948 314,791 +0.02(+0.44%)
Nov 18, 2010 4.890 4.926 4.872 4.926 265,901 +0.03(+0.52%)
Nov 17, 2010 4.810 4.901 4.788 4.901 244,434 +0.11(+2.27%)
Nov 16, 2010 4.879 4.879 4.778 4.792 512,456 -0.09(-1.86%)
Nov 15, 2010 4.897 4.919 4.868 4.883 224,560 +0.03(+0.52%)
Nov 12, 2010 4.876 4.897 4.850 4.857 234,862 -0.03(-0.59%)
Nov 11, 2010 4.883 4.905 4.865 4.886 233,689 -0.04(-0.81%)
Nov 10, 2010 4.941 4.970 4.872 4.926 261,628 -0.03(-0.66%)
Nov 09, 2010 4.915 4.974 4.901 4.959 397,062 +0.06(+1.19%)
Nov 08, 2010 4.919 4.945 4.886 4.901 500,168 -0.02(-0.37%)
Nov 05, 2010 4.908 4.930 4.888 4.919 373,629 +0.00(+0.07%)
Nov 04, 2010 4.934 4.999 4.876 4.915 546,238 +0.01(+0.30%)
Nov 03, 2010 4.868 4.954 4.868 4.901 389,875 +0.02(+0.37%)
Nov 02, 2010 4.857 4.901 4.821 4.883 264,741 +0.05(+1.13%)
Nov 01, 2010 4.817 4.861 4.807 4.828 318,438 +0.02(+0.41%)
Oct 29, 2010 4.779 4.808 4.772 4.808 285,730 +0.04(+0.76%)
Oct 28, 2010 4.790 4.794 4.765 4.772 361,815 -0.01(-0.30%)
Oct 27, 2010 4.776 4.794 4.765 4.787 347,783 -0.00(-0.03%)
Oct 25, 2010 4.801 4.801 4.787 4.788 141,555 -0.01(-0.20%)
Oct 22, 2010 4.787 4.801 4.783 4.798 218,752 +0.00(+0.00%)
Oct 21, 2010 4.779 4.801 4.769 4.798 222,823 +0.02(+0.45%)
Oct 20, 2010 4.776 4.798 4.758 4.776 336,354 +0.01(+0.23%)
Oct 19, 2010 4.765 4.779 4.754 4.765 374,074 -0.00(-0.08%)
Oct 18, 2010 4.758 4.798 4.754 4.769 396,332 +0.02(+0.38%)
Oct 15, 2010 4.761 4.761 4.740 4.751 286,259 -0.00(-0.08%)
Oct 14, 2010 4.751 4.765 4.743 4.754 359,082 -0.00(-0.08%)
Oct 13, 2010 4.758 4.765 4.747 4.758 428,567 +0.00(+0.00%)
Oct 12, 2010 4.732 4.765 4.729 4.758 219,698 +0.02(+0.46%)
Oct 11, 2010 4.758 4.758 4.725 4.736 346,364 -0.01(-0.23%)
Oct 08, 2010 4.747 4.769 4.735 4.747 226,300 -0.01(-0.23%)
Oct 07, 2010 4.772 4.772 4.718 4.758 371,374 -0.02(-0.45%)
Oct 06, 2010 4.769 4.779 4.754 4.779 533,478 +0.01(+0.23%)
Oct 05, 2010 4.772 4.772 4.754 4.769 284,195 -0.00(-0.08%)
Oct 04, 2010 4.747 4.772 4.747 4.772 154,713 -0.00(-0.08%)
Oct 01, 2010 4.776 4.776 4.725 4.776 428,636 +0.04(+0.88%)
Sep 30, 2010 4.763 4.763 4.731 4.734 216,721 -0.00(-0.08%)
Sep 29, 2010 4.727 4.756 4.709 4.738 265,929 +0.02(+0.46%)
Sep 28, 2010 4.673 4.727 4.669 4.716 195,697 +0.05(+1.16%)
Sep 27, 2010 4.666 4.705 4.662 4.662 346,994 -0.01(-0.15%)
Sep 24, 2010 4.695 4.695 4.662 4.669 346,327 -0.01(-0.23%)
Sep 23, 2010 4.641 4.680 4.641 4.680 503,738 +0.01(+0.15%)
Sep 22, 2010 4.677 4.691 4.662 4.673 442,919 +0.01(+0.23%)
Sep 21, 2010 4.716 4.721 4.615 4.662 1,554,556 -0.05(-0.99%)
Sep 20, 2010 4.716 4.740 4.695 4.709 655,451 -0.01(-0.15%)
Sep 17, 2010 4.716 4.727 4.687 4.716 345,308 +0.01(+0.15%)
Sep 15, 2010 4.777 4.777 4.709 4.709 308,843 -0.06(-1.28%)
Sep 14, 2010 4.763 4.788 4.763 4.770 260,490 +0.00(+0.00%)
Sep 13, 2010 4.777 4.781 4.763 4.770 200,466 -0.00(-0.05%)
Sep 10, 2010 4.731 4.777 4.731 4.772 192,316 +0.04(+0.81%)
Sep 09, 2010 4.745 4.756 4.720 4.734 243,947 -0.00(-0.08%)
Sep 08, 2010 4.774 4.781 4.723 4.738 264,759 -0.01(-0.30%)
Sep 07, 2010 4.767 4.774 4.734 4.752 457,710 -0.01(-0.15%)
Sep 03, 2010 4.785 4.785 4.752 4.759 191,200 +0.01(+0.23%)
Sep 02, 2010 4.763 4.817 4.745 4.749 401,349 -0.03(-0.61%)
Sep 01, 2010 4.781 4.803 4.759 4.778 373,359 +0.01(+0.27%)
Aug 31, 2010 4.740 4.765 4.725 4.765 167,587 -0.00(-0.08%)
Aug 30, 2010 4.736 4.776 4.733 4.768 449,513 +0.04(+0.76%)
Aug 27, 2010 4.733 4.736 4.715 4.733 252,862 +0.03(+0.61%)
Aug 26, 2010 4.725 4.751 4.704 4.704 332,733 -0.03(-0.68%)
Aug 25, 2010 4.725 4.736 4.700 4.736 261,866 +0.00(+0.00%)
Aug 24, 2010 4.700 4.736 4.700 4.736 297,743 +0.00(+0.00%)
Aug 23, 2010 4.733 4.736 4.718 4.736 158,734 +0.00(+0.00%)
Aug 20, 2010 4.754 4.754 4.711 4.736 258,346 -0.02(-0.38%)
Aug 19, 2010 4.707 4.761 4.707 4.754 285,365 +0.03(+0.61%)
Aug 18, 2010 4.682 4.747 4.682 4.725 511,488 +0.03(+0.69%)
Aug 17, 2010 4.697 4.704 4.690 4.693 277,600 -0.02(-0.38%)
Aug 16, 2010 4.690 4.715 4.682 4.711 301,793 +0.01(+0.31%)
Aug 13, 2010 4.697 4.711 4.672 4.697 253,643 +0.00(+0.00%)
Aug 12, 2010 4.664 4.711 4.664 4.697 272,163 +0.00(+0.00%)
Aug 11, 2010 4.675 4.697 4.672 4.697 252,807 +0.00(+0.08%)
Aug 10, 2010 4.672 4.718 4.672 4.693 268,964 -0.00(-0.08%)
Aug 09, 2010 4.697 4.697 4.661 4.697 173,410 +0.01(+0.15%)
Aug 06, 2010 4.690 4.733 4.672 4.690 320,399 -0.01(-0.15%)
Aug 05, 2010 4.657 4.697 4.654 4.697 217,181 +0.03(+0.69%)
Aug 04, 2010 4.675 4.706 4.657 4.664 354,851 -0.03(-0.54%)
Aug 03, 2010 4.675 4.693 4.661 4.690 271,907 +0.02(+0.46%)
Aug 02, 2010 4.690 4.693 4.654 4.668 374,437 -0.01(-0.19%)
Jul 30, 2010 4.677 4.677 4.627 4.677 251,833 +0.02(+0.38%)
Jul 29, 2010 4.645 4.659 4.631 4.659 186,785 +0.01(+0.31%)
Jul 28, 2010 4.634 4.656 4.634 4.645 209,299 -0.01(-0.15%)
Jul 27, 2010 4.666 4.673 4.631 4.652 449,301 -0.01(-0.15%)
Jul 26, 2010 4.631 4.677 4.631 4.659 251,892 +0.02(+0.46%)
Jul 23, 2010 4.641 4.681 4.623 4.638 398,327 -0.00(-0.08%)
Jul 22, 2010 4.641 4.659 4.591 4.641 600,635 +0.04(+0.93%)
Jul 21, 2010 4.570 4.620 4.547 4.598 366,472 +0.04(+0.94%)
Jul 20, 2010 4.527 4.570 4.527 4.556 156,557 +0.01(+0.24%)
Jul 19, 2010 4.541 4.545 4.524 4.545 261,880 +0.00(+0.00%)
Jul 16, 2010 4.545 4.545 4.513 4.545 148,989 +0.01(+0.32%)
Jul 15, 2010 4.566 4.573 4.524 4.531 254,197 -0.03(-0.70%)
Jul 14, 2010 4.545 4.566 4.538 4.563 240,476 +0.02(+0.55%)
Jul 13, 2010 4.570 4.573 4.524 4.538 389,474 -0.03(-0.63%)
Jul 12, 2010 4.495 4.566 4.477 4.566 335,433 +0.08(+1.83%)
Jul 09, 2010 4.484 4.506 4.445 4.484 166,979 +0.03(+0.72%)
Jul 08, 2010 4.452 4.452 4.409 4.452 226,166 +0.00(+0.08%)
Jul 07, 2010 4.395 4.449 4.395 4.449 192,655 +0.06(+1.30%)
Jul 06, 2010 4.441 4.441 4.391 4.391 147,989 -0.04(-0.81%)
Jul 02, 2010 4.427 4.434 4.377 4.427 249,100 -0.01(-0.24%)
Jul 01, 2010 4.438 4.506 4.363 4.438 301,659 -0.01(-0.16%)
Jun 30, 2010 4.459 4.470 4.431 4.445 355,967 +0.00(+0.00%)
Jun 29, 2010 4.527 4.534 4.434 4.445 248,061 -0.06(-1.42%)
Jun 25, 2010 4.509 4.541 4.505 4.509 143,701 -0.03(-0.70%)
Jun 24, 2010 4.548 4.573 4.530 4.541 332,384 -0.01(-0.18%)
Jun 23, 2010 4.580 4.587 4.509 4.549 272,957 -0.00(-0.05%)
Jun 22, 2010 4.488 4.580 4.488 4.552 393,523 +0.09(+1.91%)
Jun 21, 2010 4.473 4.473 4.431 4.466 167,954 +0.01(+0.32%)
Jun 18, 2010 4.452 4.473 4.434 4.452 166,862 +0.00(+0.00%)
Jun 17, 2010 4.473 4.488 4.452 4.452 200,257 -0.02(-0.56%)
Jun 16, 2010 4.452 4.502 4.452 4.477 194,754 -0.01(-0.16%)
Jun 15, 2010 4.541 4.573 4.481 4.484 255,103 -0.03(-0.63%)
Jun 14, 2010 4.495 4.516 4.452 4.513 168,420 +0.04(+0.79%)
Jun 11, 2010 4.377 4.477 4.377 4.477 191,449 +0.06(+1.45%)
Jun 10, 2010 4.310 4.413 4.310 4.413 166,961 +0.13(+2.99%)
Jun 09, 2010 4.296 4.353 4.285 4.285 267,102 +0.00(+0.00%)
Jun 08, 2010 4.313 4.313 4.281 4.285 224,942 -0.02(-0.58%)
Jun 07, 2010 4.338 4.356 4.300 4.310 170,631 -0.03(-0.66%)
Jun 04, 2010 4.338 4.381 4.313 4.338 214,135 -0.06(-1.45%)
Jun 03, 2010 4.356 4.417 4.353 4.402 236,691 +0.05(+1.06%)
Jun 02, 2010 4.374 4.374 4.321 4.356 202,422 -0.02(-0.49%)
Jun 01, 2010 4.445 4.452 4.370 4.377 219,315 -0.11(-2.39%)
May 28, 2010 4.484 4.484 4.405 4.484 163,130 +0.04(+0.88%)
May 27, 2010 4.389 4.484 4.360 4.445 188,687 +0.13(+3.12%)
May 26, 2010 4.367 4.414 4.286 4.311 192,594 -0.02(-0.57%)
May 25, 2010 4.272 4.392 4.247 4.336 511,206 -0.03(-0.79%)
May 24, 2010 4.265 4.370 4.265 4.370 262,058 +0.11(+2.48%)
May 21, 2010 4.307 4.385 4.080 4.265 836,038 -0.05(-1.23%)
May 20, 2010 4.308 4.350 4.307 4.318 588,478 -0.11(-2.56%)
May 19, 2010 4.449 4.475 4.346 4.431 233,692 -0.04(-0.87%)
May 18, 2010 4.552 4.591 4.449 4.470 259,494 -0.07(-1.56%)
May 17, 2010 4.587 4.598 4.414 4.541 374,134 -0.02(-0.54%)
May 14, 2010 4.566 4.623 4.566 4.566 157,988 -0.05(-1.00%)
May 13, 2010 4.616 4.637 4.598 4.612 343,590 -0.02(-0.54%)
May 12, 2010 4.548 4.697 4.548 4.637 463,020 +0.07(+1.55%)
May 11, 2010 4.587 4.609 4.534 4.566 501,522 +0.03(+0.62%)
May 10, 2010 4.555 4.569 4.520 4.538 361,906 +0.07(+1.59%)
May 07, 2010 4.555 4.623 4.378 4.467 583,321 -0.05(-1.02%)
May 06, 2010 4.647 4.647 4.247 4.513 1,323,783 -0.14(-2.94%)
May 05, 2010 4.740 4.740 4.640 4.649 304,168 -0.15(-3.21%)
May 04, 2010 4.757 4.811 4.757 4.803 181,170 +0.01(+0.22%)
May 03, 2010 4.768 4.835 4.751 4.793 279,322 +0.03(+0.65%)
Apr 30, 2010 4.829 4.836 4.756 4.762 452,335 -0.07(-1.39%)
Apr 29, 2010 4.804 4.829 4.804 4.829 286,478 +0.02(+0.37%)
Apr 28, 2010 4.776 4.819 4.741 4.811 250,321 +0.05(+0.96%)
Apr 27, 2010 4.737 4.776 4.730 4.765 439,306 +0.04(+0.90%)
Apr 26, 2010 4.737 4.751 4.697 4.723 244,298 -0.01(-0.30%)
Apr 23, 2010 4.716 4.768 4.716 4.737 348,832 +0.01(+0.30%)
Apr 22, 2010 4.673 4.744 4.670 4.723 213,643 +0.05(+1.14%)
Apr 21, 2010 4.748 4.755 4.645 4.670 579,043 -0.05(-1.13%)
Apr 20, 2010 4.748 4.783 4.723 4.723 359,799 -0.03(-0.67%)
Apr 19, 2010 4.762 4.772 4.728 4.755 203,669 -0.02(-0.44%)
Apr 16, 2010 4.790 4.790 4.765 4.776 604,576 -0.00(-0.07%)
Apr 15, 2010 4.811 4.818 4.758 4.780 549,709 -0.04(-0.81%)
Apr 14, 2010 4.815 4.836 4.783 4.818 488,176 -0.02(-0.44%)
Apr 13, 2010 4.755 4.840 4.755 4.840 367,923 +0.08(+1.78%)
Apr 12, 2010 4.772 4.780 4.748 4.755 438,262 +0.00(+0.00%)
Apr 09, 2010 4.712 4.790 4.705 4.755 586,013 +0.05(+1.13%)
Apr 08, 2010 4.670 4.709 4.670 4.702 222,868 +0.02(+0.38%)
Apr 07, 2010 4.684 4.716 4.666 4.684 382,562 -0.00(-0.08%)
Apr 06, 2010 4.659 4.688 4.646 4.688 481,107 +0.02(+0.53%)
Apr 05, 2010 4.652 4.666 4.638 4.663 277,098 +0.01(+0.23%)
Apr 01, 2010 4.635 4.652 4.652 4.652 331,528 +0.01(+0.29%)
Mar 31, 2010 4.607 4.650 4.607 4.639 323,648 +0.03(+0.69%)
Mar 30, 2010 4.600 4.625 4.593 4.607 352,087 -0.01(-0.23%)
Mar 29, 2010 4.593 4.618 4.561 4.618 428,003 +0.05(+1.08%)
Mar 26, 2010 4.590 4.597 4.568 4.568 416,497 +0.01(+0.15%)
Mar 25, 2010 4.572 4.590 4.560 4.561 292,156 +0.01(+0.15%)
Mar 24, 2010 4.540 4.561 4.539 4.554 356,674 +0.01(+0.16%)
Mar 23, 2010 4.540 4.551 4.530 4.547 320,255 +0.01(+0.31%)
Mar 22, 2010 4.516 4.540 4.516 4.533 195,854 +0.02(+0.47%)
Mar 19, 2010 4.484 4.523 4.484 4.512 450,533 +0.01(+0.23%)
Mar 18, 2010 4.512 4.512 4.491 4.502 244,287 +0.00(+0.00%)
Mar 17, 2010 4.523 4.526 4.502 4.502 374,779 -0.01(-0.23%)
Mar 16, 2010 4.502 4.512 4.491 4.512 304,363 +0.01(+0.31%)
Mar 15, 2010 4.501 4.505 4.477 4.498 277,561 +0.00(+0.08%)
Mar 12, 2010 4.480 4.494 4.477 4.494 179,645 +0.01(+0.32%)
Mar 11, 2010 4.484 4.491 4.427 4.480 416,730 -0.00(-0.00%)
Mar 10, 2010 4.484 4.494 4.477 4.480 277,646 -0.01(-0.19%)
Mar 09, 2010 4.463 4.498 4.463 4.489 300,644 +0.01(+0.27%)
Mar 08, 2010 4.477 4.486 4.470 4.477 257,084 -0.02(-0.47%)
Mar 05, 2010 4.442 4.498 4.442 4.498 381,017 +0.06(+1.35%)
Mar 04, 2010 4.470 4.480 4.435 4.438 350,779 -0.03(-0.63%)
Mar 03, 2010 4.477 4.516 4.466 4.466 300,301 -0.03(-0.71%)
Mar 02, 2010 4.509 4.512 4.487 4.498 223,181 -0.00(-0.08%)
Mar 01, 2010 4.498 4.502 4.473 4.502 392,012 +0.01(+0.12%)
Feb 26, 2010 4.472 4.514 4.468 4.496 257,488 +0.02(+0.39%)
Feb 25, 2010 4.524 4.538 4.454 4.479 286,480 -0.03(-0.70%)
Feb 24, 2010 4.458 4.517 4.458 4.510 505,396 +0.04(+0.94%)
Feb 23, 2010 4.422 4.472 4.422 4.468 352,660 +0.02(+0.47%)
Feb 22, 2010 4.468 4.486 4.429 4.447 384,136 -0.02(-0.47%)
Feb 19, 2010 4.419 4.468 4.412 4.468 505,598 +0.05(+1.03%)
Feb 18, 2010 4.380 4.422 4.377 4.422 318,849 +0.03(+0.62%)
Feb 17, 2010 4.384 4.401 4.373 4.395 214,591 +0.01(+0.26%)
Feb 16, 2010 4.366 4.394 4.349 4.384 239,416 +0.03(+0.73%)
Feb 12, 2010 4.320 4.352 4.352 4.352 398,245 +0.02(+0.41%)
Feb 11, 2010 4.335 4.356 4.331 4.335 287,410 -0.01(-0.16%)
Feb 10, 2010 4.324 4.366 4.320 4.342 294,232 +0.02(+0.41%)
Feb 09, 2010 4.327 4.345 4.275 4.324 203,580 +0.02(+0.41%)
Feb 08, 2010 4.320 4.324 4.285 4.306 275,637 -0.02(-0.49%)
Feb 05, 2010 4.289 4.338 4.171 4.327 531,600 +0.04(+0.98%)
Feb 04, 2010 4.345 4.345 4.268 4.285 502,005 -0.06(-1.38%)
Feb 03, 2010 4.310 4.356 4.310 4.345 303,761 +0.01(+0.16%)
Feb 02, 2010 4.310 4.338 4.268 4.338 522,848 +0.05(+1.15%)
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.