Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.47
+0.08 (+0.77%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
2.869
3.022
2.869
2.990
277,440
+0.07(+2.42%)
Oct 30, 2008
2.919
2.937
2.869
2.919
414,940
+0.08(+2.87%)
Oct 29, 2008
2.774
2.915
2.770
2.838
393,301
+0.01(+0.38%)
Oct 28, 2008
2.746
2.834
2.703
2.827
343,190
+0.10(+3.63%)
Oct 27, 2008
2.746
2.756
2.703
2.728
522,109
-0.10(-3.38%)
Oct 24, 2008
2.696
2.823
2.696
2.823
432,502
-0.04(-1.48%)
Oct 23, 2008
2.933
2.951
2.756
2.866
348,045
+0.06(+2.14%)
Oct 22, 2008
2.859
2.866
2.790
2.806
228,021
-0.09(-3.17%)
Oct 21, 2008
2.990
2.990
2.894
2.898
334,620
-0.08(-2.85%)
Oct 20, 2008
2.954
3.043
2.951
2.983
227,501
+0.03(+1.15%)
Oct 17, 2008
2.852
2.972
2.841
2.949
285,085
+0.00(+0.05%)
Oct 16, 2008
2.972
3.043
2.841
2.947
254,035
-0.02(-0.83%)
Oct 15, 2008
3.145
3.145
2.873
2.972
361,683
-0.17(-5.51%)
Oct 14, 2008
3.036
3.273
3.036
3.145
265,013
+0.16(+5.33%)
Oct 13, 2008
2.632
3.025
2.632
2.986
454,339
+0.40(+15.62%)
Oct 10, 2008
1.858
2.654
1.858
2.583
711,393
-0.07(-2.67%)
Oct 09, 2008
2.834
2.838
2.622
2.654
536,778
-0.22(-7.52%)
Oct 08, 2008
2.866
3.053
2.823
2.869
502,381
-0.35(-10.78%)
Oct 07, 2008
3.301
3.386
3.177
3.216
330,519
-0.15(-4.32%)
Oct 06, 2008
3.397
3.432
3.202
3.361
484,513
-0.32(-8.65%)
Oct 03, 2008
3.634
3.757
3.620
3.680
374,737
+0.04(+1.07%)
Oct 02, 2008
3.768
3.779
3.605
3.641
399,036
-0.12(-3.20%)
Oct 01, 2008
3.563
3.775
3.563
3.761
336,347
+0.06(+1.72%)
Sep 30, 2008
3.566
3.740
3.566
3.697
1,340,983
+0.15(+4.08%)
Sep 29, 2008
3.959
3.959
3.545
3.552
559,293
-0.54(-13.15%)
Sep 26, 2008
3.987
4.094
3.987
4.090
0
-0.08(-2.03%)
Sep 25, 2008
4.041
4.179
4.005
4.175
257,263
+0.05(+1.11%)
Sep 24, 2008
4.214
4.263
4.108
4.129
294,203
-0.18(-4.11%)
Sep 23, 2008
4.278
4.338
4.228
4.306
197,002
-0.09(-2.09%)
Sep 22, 2008
4.412
4.458
4.205
4.398
719,250
-0.12(-2.74%)
Sep 19, 2008
4.150
4.539
4.150
4.522
0
+0.42(+10.37%)
Sep 18, 2008
3.980
4.097
3.934
4.097
907,791
+0.12(+3.11%)
Sep 17, 2008
4.267
4.267
3.973
3.973
1,136,873
-0.38(-8.77%)
Sep 16, 2008
4.430
4.430
4.299
4.355
733,512
-0.14(-3.15%)
Sep 15, 2008
4.546
4.564
4.497
4.497
341,700
-0.11(-2.46%)
Sep 12, 2008
4.578
4.610
4.571
4.610
217,092
-0.01(-0.15%)
Sep 11, 2008
4.571
4.649
4.564
4.617
204,758
-0.02(-0.46%)
Sep 10, 2008
4.663
4.684
4.621
4.638
145,181
+0.01(+0.23%)
Sep 09, 2008
4.723
4.741
4.628
4.628
225,701
-0.07(-1.58%)
Sep 08, 2008
4.699
4.716
4.667
4.702
256,409
+0.03(+0.61%)
Sep 05, 2008
4.663
4.682
4.653
4.674
0
+0.00(+0.08%)
Sep 04, 2008
4.677
4.720
4.646
4.670
591,711
-0.04(-0.83%)
Sep 03, 2008
4.688
4.723
4.688
4.709
184,724
-0.00(-0.07%)
Sep 02, 2008
4.706
4.723
4.692
4.713
227,750
-0.01(-0.15%)
Aug 29, 2008
4.730
4.762
4.695
4.720
267,457
-0.00(-0.07%)
Aug 28, 2008
4.656
4.723
4.656
4.723
181,273
+0.03(+0.68%)
Aug 27, 2008
4.631
4.692
4.631
4.692
192,276
+0.04(+0.91%)
Aug 26, 2008
4.621
4.662
4.621
4.649
227,120
+0.01(+0.23%)
Aug 25, 2008
4.642
4.684
4.631
4.638
394,728
-0.04(-0.76%)
Aug 22, 2008
4.614
4.706
4.614
4.674
130,506
+0.03(+0.69%)
Aug 21, 2008
4.649
4.660
4.610
4.642
456,071
+0.00(+0.00%)
Aug 20, 2008
4.617
4.649
4.603
4.642
424,761
+0.02(+0.38%)
Aug 19, 2008
4.589
4.642
4.589
4.624
699,771
+0.02(+0.46%)
Aug 18, 2008
4.603
4.663
4.600
4.603
581,101
-0.02(-0.54%)
Aug 15, 2008
4.677
4.677
4.628
4.628
0
-0.04(-0.76%)
Aug 14, 2008
4.667
4.677
4.656
4.663
203,729
-0.00(-0.08%)
Aug 13, 2008
4.681
4.723
4.656
4.667
322,747
-0.03(-0.68%)
Aug 12, 2008
4.709
4.738
4.699
4.699
350,566
-0.03(-0.67%)
Aug 11, 2008
4.734
4.741
4.692
4.730
268,947
+0.02(+0.40%)
Aug 08, 2008
4.656
4.745
4.656
4.712
359,566
+0.03(+0.58%)
Aug 07, 2008
4.702
4.730
4.653
4.684
533,141
-0.07(-1.41%)
Aug 06, 2008
4.741
4.768
4.734
4.752
113,189
-0.01(-0.22%)
Aug 05, 2008
4.738
4.773
4.738
4.762
126,682
+0.01(+0.30%)
Aug 04, 2008
4.738
4.752
4.720
4.748
78,321
-0.01(-0.22%)
Aug 01, 2008
4.727
4.762
4.638
4.759
248,894
+0.01(+0.15%)
Jul 31, 2008
4.759
4.792
4.727
4.752
215,967
-0.03(-0.59%)
Jul 30, 2008
4.784
4.799
4.748
4.780
104,117
-0.00(-0.07%)
Jul 29, 2008
4.784
4.826
4.769
4.784
154,293
+0.02(+0.45%)
Jul 28, 2008
4.759
4.787
4.749
4.762
102,870
+0.00(+0.07%)
Jul 25, 2008
4.713
4.784
4.713
4.759
89,332
+0.00(+0.07%)
Jul 24, 2008
4.808
4.865
4.752
4.755
296,668
-0.03(-0.67%)
Jul 23, 2008
4.780
4.812
4.759
4.787
183,238
-0.00(-0.07%)
Jul 22, 2008
4.776
4.840
4.759
4.791
189,710
-0.02(-0.44%)
Jul 21, 2008
4.784
4.812
4.759
4.812
88,250
+0.01(+0.29%)
Jul 18, 2008
4.798
4.808
4.769
4.798
319,946
-0.01(-0.15%)
Jul 17, 2008
4.787
4.830
4.776
4.805
142,767
+0.00(+0.07%)
Jul 16, 2008
4.713
4.900
4.695
4.801
220,656
+0.04(+0.74%)
Jul 15, 2008
4.759
4.794
4.699
4.766
313,934
-0.03(-0.59%)
Jul 14, 2008
4.812
4.844
4.794
4.794
220,574
+0.00(+0.00%)
Jul 11, 2008
4.883
4.883
4.766
4.794
183,382
-0.09(-1.81%)
Jul 10, 2008
4.865
4.911
4.840
4.883
176,536
-0.02(-0.36%)
Jul 09, 2008
4.929
4.936
4.883
4.900
104,823
-0.02(-0.36%)
Jul 08, 2008
4.883
4.936
4.858
4.918
216,303
+0.00(+0.00%)
Jul 07, 2008
4.907
4.950
4.883
4.918
195,719
+0.00(+0.07%)
Jul 04, 2008
4.914
4.939
4.890
4.914
159,573
+0.00(+0.00%)
Jul 03, 2008
4.914
4.939
4.890
4.914
159,573
+0.00(+0.07%)
Jul 02, 2008
4.918
4.936
4.893
4.911
182,978
-0.05(-0.93%)
Jul 01, 2008
4.922
5.021
4.922
4.957
223,618
-0.07(-1.34%)
Jun 30, 2008
4.999
5.038
4.971
5.024
297,196
-0.00(-0.07%)
Jun 27, 2008
5.084
5.109
5.024
5.028
139,785
-0.10(-1.93%)
Jun 26, 2008
5.109
5.159
5.109
5.127
133,480
-0.01(-0.21%)
Jun 25, 2008
5.155
5.159
5.123
5.137
223,293
-0.01(-0.21%)
Jun 24, 2008
5.155
5.183
5.141
5.148
476,961
-0.05(-0.89%)
Jun 23, 2008
5.169
5.201
5.166
5.194
196,937
-0.02(-0.47%)
Jun 20, 2008
5.187
5.222
5.176
5.219
137,465
+0.00(+0.00%)
Jun 19, 2008
5.180
5.219
5.169
5.219
87,684
+0.02(+0.34%)
Jun 18, 2008
5.198
5.229
5.194
5.201
121,903
-0.02(-0.47%)
Jun 17, 2008
5.166
5.251
5.155
5.226
159,002
+0.04(+0.75%)
Jun 16, 2008
5.134
5.208
5.134
5.187
84,564
+0.00(+0.00%)
Jun 13, 2008
5.130
5.194
5.130
5.187
161,167
+0.07(+1.38%)
Jun 12, 2008
5.116
5.144
5.084
5.116
153,688
-0.02(-0.41%)
Jun 11, 2008
5.166
5.187
5.127
5.137
122,172
-0.04(-0.75%)
Jun 10, 2008
5.195
5.201
5.166
5.176
165,957
-0.00(-0.07%)
Jun 09, 2008
5.176
5.198
5.176
5.180
72,931
-0.02(-0.41%)
Jun 06, 2008
5.229
5.236
5.183
5.201
146,959
-0.03(-0.54%)
Jun 05, 2008
5.208
5.279
5.208
5.229
198,723
+0.02(+0.41%)
Jun 04, 2008
5.194
5.236
5.194
5.208
146,877
-0.02(-0.34%)
Jun 03, 2008
5.190
5.226
5.180
5.226
163,428
+0.02(+0.41%)
Jun 02, 2008
5.190
5.207
5.169
5.205
157,119
-0.02(-0.34%)
May 30, 2008
5.201
5.254
5.190
5.222
142,100
+0.01(+0.20%)
May 29, 2008
5.208
5.254
5.208
5.212
155,144
+0.01(+0.14%)
May 28, 2008
5.159
5.219
5.159
5.205
153,510
+0.04(+0.75%)
May 27, 2008
5.141
5.180
5.141
5.166
95,980
+0.02(+0.48%)
May 26, 2008
5.127
5.162
5.120
5.141
0
+0.00(+0.00%)
May 23, 2008
5.127
5.162
5.120
5.141
189,716
-0.01(-0.14%)
May 22, 2008
5.123
5.176
5.123
5.148
268,512
+0.01(+0.14%)
May 21, 2008
5.116
5.194
5.113
5.141
273,124
-0.01(-0.14%)
May 20, 2008
5.183
5.215
5.137
5.148
324,341
-0.06(-1.15%)
May 19, 2008
5.219
5.240
5.205
5.208
250,488
-0.02(-0.34%)
May 16, 2008
5.233
5.251
5.219
5.226
151,438
-0.01(-0.20%)
May 15, 2008
5.247
5.262
5.236
5.236
181,680
-0.02(-0.34%)
May 14, 2008
5.222
5.268
5.222
5.254
212,341
+0.02(+0.41%)
May 13, 2008
5.201
5.254
5.201
5.233
208,531
-0.02(-0.34%)
May 12, 2008
5.279
5.279
5.251
5.251
94,165
-0.01(-0.27%)
May 09, 2008
5.244
5.279
5.244
5.265
61,953
-0.00(-0.07%)
May 08, 2008
5.268
5.282
5.240
5.268
135,631
+0.00(+0.07%)
May 07, 2008
5.268
5.272
5.239
5.265
107,223
+0.01(+0.13%)
May 06, 2008
5.205
5.268
5.199
5.258
182,514
+0.02(+0.47%)
May 05, 2008
5.208
5.233
5.205
5.233
138,403
+0.02(+0.34%)
May 02, 2008
5.275
5.275
5.183
5.215
189,515
-0.03(-0.54%)
May 01, 2008
5.265
5.282
5.229
5.244
320,036
-0.05(-0.94%)
Apr 30, 2008
5.297
5.350
5.279
5.293
428,192
+0.02(+0.40%)
Apr 29, 2008
5.318
5.318
5.268
5.272
176,341
-0.04(-0.67%)
Apr 28, 2008
5.314
5.321
5.268
5.307
375,616
+0.01(+0.27%)
Apr 25, 2008
5.346
5.350
5.292
5.293
219,831
-0.05(-0.93%)
Apr 24, 2008
5.297
5.343
5.254
5.343
406,899
+0.04(+0.69%)
Apr 23, 2008
5.297
5.343
5.275
5.306
539,098
-0.00(-0.02%)
Apr 22, 2008
5.282
5.318
5.261
5.307
632,555
+0.00(+0.07%)
Apr 21, 2008
5.201
5.307
5.201
5.304
532,414
+0.10(+1.90%)
Apr 18, 2008
5.134
5.229
5.127
5.205
417,554
+0.12(+2.29%)
Apr 17, 2008
5.017
5.137
4.996
5.088
500,403
+0.08(+1.55%)
Apr 16, 2008
4.971
5.024
4.971
5.010
318,349
+0.05(+0.97%)
Apr 15, 2008
4.953
4.976
4.936
4.962
177,093
+0.01(+0.17%)
Apr 14, 2008
4.957
5.024
4.945
4.953
174,377
-0.03(-0.64%)
Apr 11, 2008
4.971
4.992
4.918
4.985
187,523
-0.01(-0.21%)
Apr 10, 2008
5.014
5.021
4.985
4.996
186,256
-0.00(-0.07%)
Apr 09, 2008
4.971
5.024
4.950
4.999
278,477
+0.03(+0.64%)
Apr 08, 2008
4.922
4.968
4.922
4.968
193,040
+0.04(+0.86%)
Apr 07, 2008
4.893
4.953
4.893
4.925
162,798
+0.05(+1.02%)
Apr 04, 2008
4.851
4.883
4.840
4.876
296,736
+0.05(+0.95%)
Apr 03, 2008
4.861
4.883
4.826
4.830
214,591
-0.05(-0.94%)
Apr 02, 2008
4.830
4.876
4.819
4.876
330,381
+0.06(+1.25%)
Apr 01, 2008
4.798
4.876
4.784
4.816
287,793
+0.00(+0.00%)
Mar 31, 2008
4.784
4.819
4.769
4.815
132,002
+0.03(+0.59%)
Mar 28, 2008
4.822
4.904
4.776
4.787
120,967
-0.05(-1.10%)
Mar 27, 2008
4.808
4.858
4.808
4.840
215,368
+0.04(+0.74%)
Mar 26, 2008
4.794
4.815
4.759
4.805
223,564
+0.01(+0.30%)
Mar 25, 2008
4.812
4.812
4.762
4.791
118,918
-0.01(-0.29%)
Mar 24, 2008
4.798
4.826
4.784
4.805
246,876
+0.02(+0.44%)
Mar 21, 2008
4.670
4.806
4.660
4.784
293,864
+0.00(+0.00%)
Mar 20, 2008
4.670
4.806
4.660
4.784
293,864
+0.11(+2.42%)
Mar 19, 2008
4.759
4.791
4.653
4.670
318,371
-0.07(-1.57%)
Mar 18, 2008
4.681
4.794
4.677
4.745
322,769
+0.09(+1.90%)
Mar 17, 2008
4.684
4.741
4.653
4.656
272,989
-0.10(-2.08%)
Mar 14, 2008
4.776
4.808
4.684
4.755
286,875
-0.03(-0.59%)
Mar 13, 2008
4.840
4.840
4.784
4.784
164,821
-0.06(-1.31%)
Mar 12, 2008
4.893
4.911
4.812
4.847
176,081
-0.01(-0.22%)
Mar 11, 2008
4.730
4.900
4.730
4.858
202,813
+0.05(+1.03%)
Mar 10, 2008
4.858
4.876
4.794
4.808
251,262
-0.06(-1.16%)
Mar 07, 2008
4.868
4.943
4.830
4.865
217,629
-0.04(-0.72%)
Mar 06, 2008
4.943
4.943
4.886
4.900
167,602
-0.06(-1.14%)
Mar 05, 2008
4.950
4.978
4.907
4.957
210,280
+0.05(+1.08%)
Mar 04, 2008
4.904
4.904
4.865
4.904
162,145
+0.01(+0.29%)
Mar 03, 2008
4.893
4.905
4.868
4.890
190,213
+0.00(+0.07%)
Feb 29, 2008
4.964
4.964
4.883
4.886
622,575
-0.08(-1.71%)
Feb 28, 2008
5.049
5.049
4.971
4.971
280,665
-0.07(-1.47%)
Feb 27, 2008
5.035
5.045
4.975
5.045
352,986
+0.03(+0.60%)
Feb 26, 2008
4.904
5.029
4.900
5.015
474,545
+0.09(+1.83%)
Feb 25, 2008
4.812
4.929
4.812
4.925
501,112
+0.13(+2.81%)
Feb 22, 2008
4.755
4.815
4.755
4.791
378,731
+0.04(+0.82%)
Feb 21, 2008
4.720
4.773
4.709
4.752
321,639
+0.04(+0.75%)
Feb 20, 2008
4.656
4.734
4.649
4.716
555,466
+0.01(+0.23%)
Feb 19, 2008
4.621
4.723
4.617
4.706
442,324
+0.09(+1.99%)
Feb 18, 2008
4.557
4.642
4.536
4.614
0
+0.00(+0.00%)
Feb 15, 2008
4.557
4.642
4.536
4.614
504,504
-0.04(-0.76%)
Feb 14, 2008
4.759
4.773
4.617
4.649
935,178
-0.15(-3.17%)
Feb 13, 2008
4.805
4.851
4.762
4.801
901,624
-0.01(-0.29%)
Feb 12, 2008
4.844
4.865
4.709
4.815
968,052
-0.07(-1.38%)
Feb 11, 2008
4.914
4.918
4.865
4.883
442,259
-0.03(-0.65%)
Feb 08, 2008
4.946
4.968
4.914
4.914
287,225
-0.05(-0.93%)
Feb 07, 2008
4.999
5.010
4.939
4.960
434,467
-0.06(-1.20%)
Feb 06, 2008
5.067
5.095
5.021
5.021
315,421
-0.05(-0.98%)
Feb 05, 2008
5.152
5.159
5.063
5.070
251,997
-0.08(-1.58%)
Feb 04, 2008
5.226
5.233
5.148
5.152
296,261
-0.09(-1.69%)
Feb 01, 2008
5.244
5.275
5.215
5.240
289,984
-0.08(-1.53%)
Jan 31, 2008
5.272
5.321
5.261
5.321
145,839
+0.02(+0.47%)
Jan 30, 2008
5.304
5.339
5.275
5.297
209,715
-0.02(-0.47%)
Jan 29, 2008
5.272
5.339
5.272
5.321
179,190
+0.02(+0.33%)
Jan 28, 2008
5.343
5.343
5.282
5.304
165,341
-0.03(-0.53%)
Jan 25, 2008
5.332
5.396
5.318
5.332
213,389
-0.02(-0.33%)
Jan 24, 2008
5.275
5.364
5.275
5.350
275,286
+0.02(+0.47%)
Jan 23, 2008
5.236
5.325
5.173
5.325
267,373
+0.08(+1.48%)
Jan 22, 2008
5.208
5.325
5.102
5.247
374,466
-0.12(-2.24%)
Jan 21, 2008
5.374
5.424
5.311
5.367
0
+0.00(+0.00%)
Jan 18, 2008
5.374
5.424
5.311
5.367
203,799
-0.01(-0.20%)
Jan 17, 2008
5.456
5.459
5.371
5.378
264,264
-0.08(-1.43%)
Jan 16, 2008
5.427
5.463
5.420
5.456
209,715
+0.03(+0.59%)
Jan 15, 2008
5.420
5.477
5.420
5.424
238,544
-0.05(-0.90%)
Jan 14, 2008
5.438
5.481
5.438
5.473
131,990
+0.02(+0.45%)
Jan 11, 2008
5.445
5.470
5.431
5.449
188,517
+0.00(+0.00%)
Jan 10, 2008
5.438
5.449
5.406
5.449
305,944
+0.01(+0.13%)
Jan 09, 2008
5.473
5.473
5.424
5.442
135,772
-0.01(-0.26%)
Jan 08, 2008
5.442
5.470
5.417
5.456
438,073
+0.03(+0.52%)
Jan 07, 2008
5.413
5.438
5.385
5.427
175,349
-0.00(-0.06%)
Jan 04, 2008
5.427
5.459
5.410
5.431
84,977
-0.04(-0.78%)
Jan 03, 2008
5.350
5.473
5.350
5.473
145,839
+0.13(+2.47%)
Jan 02, 2008
5.343
5.364
5.318
5.342
184,278
+0.03(+0.52%)
Jan 01, 2008
5.272
5.318
5.236
5.314
957,783
+0.00(+0.00%)
Dec 31, 2007
5.272
5.318
5.236
5.314
957,783
+0.05(+0.87%)
Dec 28, 2007
5.279
5.297
5.254
5.268
553,965
-0.01(-0.20%)
Dec 27, 2007
5.265
5.307
5.251
5.279
622,363
-0.02(-0.40%)
Dec 26, 2007
5.304
5.321
5.268
5.300
397,693
+0.00(+0.07%)
Dec 24, 2007
5.272
5.304
5.247
5.297
847,341
+0.06(+1.08%)
Dec 21, 2007
5.258
5.290
5.240
5.240
446,564
+0.00(+0.00%)
Dec 20, 2007
5.233
5.265
5.233
5.240
305,528
-0.01(-0.20%)
Dec 19, 2007
5.268
5.282
5.222
5.251
249,001
-0.01(-0.17%)
Dec 18, 2007
5.272
5.300
5.222
5.259
420,561
-0.01(-0.24%)
Dec 17, 2007
5.254
5.307
5.236
5.272
454,195
-0.02(-0.33%)
Dec 14, 2007
5.236
5.321
5.236
5.290
481,045
-0.01(-0.13%)
Dec 13, 2007
5.314
5.318
5.236
5.297
581,663
-0.00(-0.07%)
Dec 12, 2007
5.392
5.392
5.297
5.300
381,840
-0.00(-0.07%)
Dec 11, 2007
5.350
5.364
5.286
5.304
398,516
-0.05(-0.93%)
Dec 10, 2007
5.343
5.374
5.343
5.353
364,882
+0.01(+0.20%)
Dec 07, 2007
5.332
5.374
5.332
5.343
382,688
-0.01(-0.20%)
Dec 06, 2007
5.343
5.367
5.335
5.353
297,615
+0.01(+0.13%)
Dec 05, 2007
5.350
5.378
5.321
5.346
388,623
+0.01(+0.20%)
Dec 04, 2007
5.410
5.417
5.335
5.335
297,332
-0.07(-1.37%)
Dec 03, 2007
5.367
5.410
5.353
5.410
327,574
-0.02(-0.33%)
Nov 30, 2007
5.360
5.427
5.357
5.427
235,435
+0.07(+1.25%)
Nov 29, 2007
5.335
5.378
5.335
5.360
273,308
-0.01(-0.13%)
Nov 28, 2007
5.438
5.438
5.286
5.367
483,306
+0.03(+0.60%)
Nov 27, 2007
5.282
5.335
5.212
5.335
395,972
+0.02(+0.40%)
Nov 26, 2007
5.272
5.328
5.222
5.314
254,654
+0.07(+1.28%)
Nov 23, 2007
5.240
5.286
5.240
5.247
114,184
+0.01(+0.14%)
Nov 21, 2007
5.215
5.272
5.173
5.240
304,966
-0.06(-1.13%)
Nov 20, 2007
5.385
5.385
5.244
5.300
326,444
-0.00(-0.07%)
Nov 19, 2007
5.389
5.452
5.297
5.304
449,958
-0.16(-2.91%)
Nov 16, 2007
5.484
5.527
5.449
5.463
284,048
-0.04(-0.71%)
Nov 15, 2007
5.477
5.530
5.445
5.502
232,043
+0.01(+0.26%)
Nov 14, 2007
5.544
5.544
5.456
5.488
210,846
+0.00(+0.06%)
Nov 13, 2007
5.456
5.491
5.445
5.484
249,567
+0.02(+0.32%)
Nov 12, 2007
5.523
5.573
5.445
5.466
248,153
-0.08(-1.47%)
Nov 09, 2007
5.488
5.594
5.488
5.548
168,736
+0.00(+0.00%)
Nov 08, 2007
5.551
5.576
5.534
5.548
184,560
-0.04(-0.70%)
Nov 07, 2007
5.611
5.615
5.550
5.587
302,702
-0.03(-0.50%)
Nov 06, 2007
5.622
5.661
5.615
5.615
235,152
-0.03(-0.50%)
Nov 05, 2007
5.679
5.689
5.626
5.643
206,323
-0.05(-0.93%)
Nov 02, 2007
5.657
5.721
5.590
5.696
281,504
+0.04(+0.75%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.