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 (%)
Nov 30, 2005
5.912
5.930
5.898
5.920
360,910
-0.01(-0.24%)
Nov 29, 2005
5.930
5.962
5.912
5.934
280,927
-0.01(-0.18%)
Nov 28, 2005
5.958
5.969
5.934
5.944
237,686
+0.00(+0.00%)
Nov 25, 2005
5.937
5.951
5.898
5.944
57,655
+0.04(+0.66%)
Nov 23, 2005
5.955
5.955
5.884
5.905
285,732
-0.01(-0.24%)
Nov 22, 2005
5.909
5.920
5.891
5.920
366,280
-0.00(-0.06%)
Nov 21, 2005
5.934
5.934
5.849
5.923
401,890
+0.00(+0.06%)
Nov 18, 2005
5.909
5.937
5.874
5.920
430,718
-0.02(-0.36%)
Nov 17, 2005
5.944
5.951
5.912
5.941
271,601
+0.00(+0.06%)
Nov 16, 2005
5.944
6.001
5.930
5.937
274,710
-0.01(-0.12%)
Nov 15, 2005
5.927
5.962
5.884
5.944
439,479
+0.00(+0.06%)
Nov 14, 2005
6.008
6.015
5.941
5.941
254,078
-0.08(-1.29%)
Nov 11, 2005
6.012
6.026
6.001
6.019
205,749
+0.02(+0.29%)
Nov 10, 2005
6.029
6.029
6.001
6.001
155,725
-0.01(-0.18%)
Nov 09, 2005
6.015
6.036
6.012
6.012
204,054
-0.02(-0.41%)
Nov 08, 2005
6.022
6.043
6.012
6.036
224,120
+0.00(+0.00%)
Nov 07, 2005
6.033
6.036
6.015
6.036
193,031
+0.02(+0.35%)
Nov 04, 2005
6.033
6.033
6.015
6.015
182,292
-0.02(-0.29%)
Nov 03, 2005
6.015
6.040
6.015
6.033
198,966
+0.02(+0.29%)
Nov 02, 2005
6.015
6.043
6.015
6.015
222,142
-0.02(-0.29%)
Nov 01, 2005
6.019
6.043
6.012
6.033
81,960
-0.04(-0.58%)
Oct 31, 2005
6.068
6.086
6.036
6.068
132,833
-0.01(-0.17%)
Oct 28, 2005
6.047
6.086
6.040
6.079
135,941
+0.02(+0.29%)
Oct 27, 2005
6.050
6.086
6.022
6.061
188,509
+0.02(+0.35%)
Oct 26, 2005
6.036
6.065
6.022
6.040
204,619
+0.02(+0.29%)
Oct 25, 2005
6.033
6.061
6.015
6.022
256,622
-0.01(-0.12%)
Oct 24, 2005
6.033
6.047
5.966
6.029
315,407
+0.01(+0.18%)
Oct 21, 2005
5.937
6.029
5.937
6.019
311,168
+0.07(+1.25%)
Oct 20, 2005
5.859
5.944
5.859
5.944
459,545
+0.02(+0.42%)
Oct 19, 2005
5.948
5.980
5.869
5.920
370,519
-0.07(-1.24%)
Oct 18, 2005
5.930
6.019
5.930
5.994
320,495
-0.01(-0.12%)
Oct 17, 2005
6.096
6.096
6.001
6.001
128,028
-0.05(-0.82%)
Oct 14, 2005
6.015
6.061
5.976
6.050
338,865
+0.01(+0.12%)
Oct 13, 2005
6.121
6.121
6.015
6.043
284,601
-0.04(-0.58%)
Oct 12, 2005
6.135
6.135
6.050
6.079
179,748
-0.03(-0.46%)
Oct 11, 2005
6.093
6.135
6.079
6.107
214,228
-0.01(-0.23%)
Oct 10, 2005
6.068
6.135
6.068
6.121
141,876
+0.02(+0.29%)
Oct 07, 2005
6.104
6.125
6.050
6.104
210,554
-0.03(-0.46%)
Oct 06, 2005
6.174
6.174
6.111
6.132
193,314
-0.03(-0.52%)
Oct 05, 2005
6.188
6.188
6.142
6.164
194,727
-0.01(-0.23%)
Oct 04, 2005
6.167
6.203
6.160
6.178
211,684
-0.01(-0.17%)
Oct 03, 2005
6.160
6.188
6.121
6.188
185,118
+0.03(+0.46%)
Sep 30, 2005
6.128
6.199
6.107
6.160
166,465
+0.06(+0.99%)
Sep 29, 2005
6.104
6.111
6.065
6.100
259,448
-0.02(-0.29%)
Sep 28, 2005
6.075
6.139
6.075
6.118
163,921
+0.05(+0.76%)
Sep 27, 2005
6.121
6.128
6.065
6.072
388,889
-0.05(-0.87%)
Sep 26, 2005
6.150
6.150
6.096
6.125
186,814
+0.01(+0.17%)
Sep 23, 2005
6.114
6.139
6.072
6.114
325,299
-0.02(-0.40%)
Sep 22, 2005
6.181
6.188
6.093
6.139
259,448
-0.05(-0.74%)
Sep 21, 2005
6.220
6.224
6.164
6.185
267,927
-0.02(-0.29%)
Sep 20, 2005
6.178
6.203
6.174
6.203
152,899
+0.01(+0.11%)
Sep 19, 2005
6.249
6.249
6.174
6.196
250,969
-0.04(-0.57%)
Sep 16, 2005
6.206
6.231
6.231
6.231
224,120
+0.01(+0.23%)
Sep 15, 2005
6.266
6.266
6.192
6.217
102,874
-0.01(-0.11%)
Sep 14, 2005
6.224
6.245
6.210
6.224
270,753
+0.00(+0.06%)
Sep 13, 2005
6.224
6.231
6.210
6.220
166,747
-0.01(-0.17%)
Sep 12, 2005
6.273
6.273
6.217
6.231
184,553
-0.03(-0.45%)
Sep 09, 2005
6.259
6.266
6.245
6.259
155,160
+0.00(+0.00%)
Sep 08, 2005
6.245
6.277
6.238
6.259
213,663
+0.00(+0.06%)
Sep 07, 2005
6.231
6.263
6.217
6.256
240,795
+0.01(+0.11%)
Sep 06, 2005
6.213
6.252
6.203
6.249
167,878
+0.04(+0.57%)
Sep 02, 2005
6.196
6.231
6.192
6.213
151,768
+0.00(+0.06%)
Sep 01, 2005
6.234
6.246
6.196
6.210
182,574
-0.05(-0.79%)
Aug 31, 2005
6.298
6.298
6.242
6.259
211,967
-0.02(-0.39%)
Aug 30, 2005
6.263
6.291
6.259
6.284
135,941
+0.00(+0.00%)
Aug 29, 2005
6.277
6.288
6.252
6.284
188,509
+0.01(+0.23%)
Aug 26, 2005
6.266
6.298
6.245
6.270
188,792
-0.01(-0.17%)
Aug 25, 2005
6.288
6.298
6.266
6.280
183,140
-0.01(-0.11%)
Aug 24, 2005
6.309
6.309
6.252
6.288
200,662
-0.02(-0.28%)
Aug 23, 2005
6.273
6.316
6.266
6.305
238,534
-0.01(-0.22%)
Aug 22, 2005
6.298
6.326
6.295
6.319
191,053
+0.02(+0.28%)
Aug 19, 2005
6.330
6.330
6.270
6.302
195,858
-0.03(-0.50%)
Aug 18, 2005
6.305
6.337
6.280
6.334
209,706
+0.00(+0.06%)
Aug 17, 2005
6.305
6.334
6.295
6.330
198,684
+0.01(+0.22%)
Aug 16, 2005
6.341
6.341
6.312
6.316
278,101
-0.01(-0.22%)
Aug 15, 2005
6.344
6.348
6.316
6.330
160,812
-0.01(-0.17%)
Aug 12, 2005
6.341
6.348
6.316
6.341
161,377
+0.01(+0.22%)
Aug 11, 2005
6.341
6.348
6.305
6.326
179,748
-0.01(-0.17%)
Aug 10, 2005
6.298
6.344
6.298
6.337
203,206
+0.00(+0.06%)
Aug 09, 2005
6.323
6.344
6.305
6.334
217,620
+0.00(+0.00%)
Aug 08, 2005
6.341
6.355
6.305
6.334
198,119
-0.00(-0.06%)
Aug 05, 2005
6.365
6.380
6.326
6.337
268,209
-0.02(-0.39%)
Aug 04, 2005
6.330
6.365
6.312
6.362
281,775
+0.03(+0.50%)
Aug 03, 2005
6.365
6.365
6.295
6.330
324,734
-0.01(-0.22%)
Aug 02, 2005
6.309
6.355
6.295
6.344
318,234
+0.05(+0.79%)
Aug 01, 2005
6.295
6.319
6.280
6.295
386,628
+0.01(+0.11%)
Jul 29, 2005
6.252
6.288
6.252
6.288
168,160
+0.01(+0.17%)
Jul 28, 2005
6.263
6.280
6.231
6.277
206,315
+0.01(+0.23%)
Jul 27, 2005
6.224
6.273
6.224
6.263
176,922
+0.02(+0.34%)
Jul 26, 2005
6.263
6.277
6.206
6.242
334,060
-0.03(-0.45%)
Jul 25, 2005
6.270
6.284
6.231
6.270
261,426
-0.01(-0.11%)
Jul 22, 2005
6.266
6.277
6.245
6.277
162,508
+0.01(+0.11%)
Jul 21, 2005
6.263
6.277
6.231
6.270
187,661
+0.01(+0.11%)
Jul 20, 2005
6.263
6.270
6.213
6.263
246,730
+0.01(+0.11%)
Jul 19, 2005
6.210
6.263
6.210
6.256
265,948
+0.05(+0.74%)
Jul 18, 2005
6.220
6.245
6.192
6.210
215,641
+0.02(+0.29%)
Jul 15, 2005
6.174
6.210
6.167
6.192
190,770
-0.01(-0.17%)
Jul 14, 2005
6.206
6.210
6.174
6.203
189,922
+0.02(+0.34%)
Jul 13, 2005
6.220
6.220
6.174
6.181
192,466
-0.01(-0.23%)
Jul 12, 2005
6.234
6.234
6.174
6.196
208,010
-0.02(-0.34%)
Jul 11, 2005
6.192
6.220
6.167
6.217
160,530
+0.04(+0.69%)
Jul 08, 2005
6.167
6.196
6.164
6.174
173,248
-0.01(-0.11%)
Jul 07, 2005
6.157
6.185
6.139
6.181
176,357
+0.02(+0.40%)
Jul 06, 2005
6.135
6.181
6.128
6.157
207,728
+0.00(+0.06%)
Jul 05, 2005
6.139
6.157
6.125
6.153
121,810
+0.00(+0.00%)
Jul 01, 2005
6.114
6.160
6.104
6.153
185,966
+0.04(+0.64%)
Jun 30, 2005
6.093
6.188
6.093
6.114
305,233
-0.00(-0.06%)
Jun 29, 2005
6.096
6.121
6.082
6.118
271,318
+0.01(+0.23%)
Jun 28, 2005
6.068
6.132
6.068
6.104
123,789
+0.01(+0.12%)
Jun 27, 2005
6.079
6.104
6.050
6.096
223,272
+0.00(+0.06%)
Jun 24, 2005
6.125
6.146
6.075
6.093
306,081
-0.03(-0.52%)
Jun 23, 2005
6.160
6.181
6.111
6.125
259,730
-0.04(-0.57%)
Jun 22, 2005
6.181
6.210
6.160
6.160
233,729
-0.06(-0.91%)
Jun 21, 2005
6.185
6.220
6.164
6.217
208,010
+0.03(+0.46%)
Jun 20, 2005
6.210
6.227
6.157
6.188
137,920
-0.02(-0.34%)
Jun 17, 2005
6.153
6.249
6.153
6.210
422,522
+0.02(+0.40%)
Jun 16, 2005
6.157
6.210
6.153
6.185
200,097
+0.02(+0.40%)
Jun 15, 2005
6.185
6.192
6.153
6.160
206,032
-0.03(-0.51%)
Jun 14, 2005
6.185
6.192
6.164
6.192
191,618
+0.01(+0.23%)
Jun 13, 2005
6.164
6.203
6.164
6.178
241,925
-0.03(-0.46%)
Jun 10, 2005
6.178
6.206
6.153
6.206
267,644
+0.04(+0.57%)
Jun 09, 2005
6.196
6.206
6.153
6.171
222,424
-0.04(-0.68%)
Jun 08, 2005
6.213
6.242
6.199
6.213
206,032
-0.03(-0.51%)
Jun 07, 2005
6.256
6.266
6.231
6.245
147,812
-0.02(-0.28%)
Jun 06, 2005
6.256
6.277
6.245
6.263
105,701
-0.01(-0.17%)
Jun 03, 2005
6.277
6.291
6.238
6.273
197,836
-0.00(-0.06%)
Jun 02, 2005
6.330
6.330
6.263
6.277
152,051
-0.04(-0.62%)
Jun 01, 2005
6.284
6.341
6.284
6.316
230,338
-0.01(-0.22%)
May 31, 2005
6.284
6.334
6.266
6.330
196,423
+0.05(+0.73%)
May 27, 2005
6.185
6.305
6.185
6.284
288,841
+0.11(+1.83%)
May 26, 2005
6.118
6.185
6.118
6.171
281,775
+0.04(+0.69%)
May 25, 2005
6.142
6.185
6.104
6.128
675,752
-0.01(-0.17%)
May 24, 2005
6.252
6.259
6.139
6.139
384,933
-0.10(-1.64%)
May 23, 2005
6.242
6.263
6.210
6.242
236,555
-0.02(-0.28%)
May 20, 2005
6.238
6.280
6.238
6.259
215,924
+0.02(+0.34%)
May 19, 2005
6.302
6.302
6.227
6.238
320,495
-0.04(-0.56%)
May 18, 2005
6.298
6.312
6.249
6.273
242,490
-0.02(-0.39%)
May 17, 2005
6.344
6.394
6.280
6.298
226,098
-0.05(-0.78%)
May 16, 2005
6.344
6.376
6.344
6.348
114,462
+0.00(+0.06%)
May 13, 2005
6.341
6.355
6.341
6.344
148,094
+0.00(+0.06%)
May 12, 2005
6.351
6.362
6.312
6.341
141,594
+0.00(+0.06%)
May 11, 2005
6.408
6.408
6.337
6.337
297,602
-0.05(-0.83%)
May 10, 2005
6.408
6.440
6.369
6.390
169,574
-0.02(-0.33%)
May 09, 2005
6.408
6.450
6.383
6.411
139,333
-0.02(-0.38%)
May 06, 2005
6.436
6.450
6.401
6.436
187,944
+0.00(+0.00%)
May 05, 2005
6.426
6.443
6.394
6.436
170,704
-0.01(-0.11%)
May 04, 2005
6.408
6.450
6.408
6.443
162,508
+0.02(+0.39%)
May 03, 2005
6.422
6.429
6.390
6.418
96,939
-0.02(-0.38%)
May 02, 2005
6.411
6.461
6.408
6.443
143,290
+0.02(+0.33%)
Apr 29, 2005
6.447
6.450
6.404
6.422
159,399
-0.04(-0.66%)
Apr 28, 2005
6.450
6.500
6.436
6.464
213,663
+0.00(+0.00%)
Apr 27, 2005
6.440
6.486
6.436
6.464
180,031
+0.03(+0.44%)
Apr 26, 2005
6.489
6.503
6.436
6.436
470,568
-0.05(-0.82%)
Apr 25, 2005
6.493
6.514
6.461
6.489
299,015
-0.01(-0.16%)
Apr 22, 2005
6.468
6.507
6.468
6.500
174,378
+0.02(+0.27%)
Apr 21, 2005
6.468
6.528
6.464
6.482
174,943
-0.01(-0.22%)
Apr 20, 2005
6.489
6.514
6.429
6.496
288,275
+0.00(+0.05%)
Apr 19, 2005
6.539
6.539
6.450
6.493
254,078
-0.02(-0.27%)
Apr 18, 2005
6.507
6.546
6.457
6.510
223,555
+0.01(+0.16%)
Apr 15, 2005
6.542
6.546
6.422
6.500
273,014
-0.04(-0.65%)
Apr 14, 2005
6.493
6.542
6.482
6.542
153,464
+0.03(+0.43%)
Apr 13, 2005
6.535
6.564
6.503
6.514
177,204
-0.01(-0.11%)
Apr 12, 2005
6.503
6.528
6.468
6.521
169,856
+0.04(+0.55%)
Apr 11, 2005
6.560
6.560
6.457
6.486
222,424
-0.06(-0.87%)
Apr 08, 2005
6.539
6.556
6.518
6.542
198,401
-0.02(-0.32%)
Apr 07, 2005
6.581
6.599
6.510
6.564
224,968
-0.01(-0.16%)
Apr 06, 2005
6.659
6.659
6.564
6.574
195,292
-0.06(-0.96%)
Apr 05, 2005
6.599
6.666
6.578
6.638
160,530
+0.06(+0.86%)
Apr 04, 2005
6.574
6.624
6.518
6.581
103,722
+0.01(+0.11%)
Apr 01, 2005
6.510
6.602
6.510
6.574
174,943
-0.01(-0.11%)
Mar 31, 2005
6.581
6.645
6.567
6.581
139,615
+0.00(+0.00%)
Mar 30, 2005
6.546
6.609
6.546
6.581
135,094
+0.01(+0.22%)
Mar 29, 2005
6.549
6.581
6.546
6.567
150,355
+0.01(+0.22%)
Mar 28, 2005
6.574
6.595
6.447
6.553
671,795
-0.06(-0.96%)
Mar 24, 2005
6.634
6.677
6.581
6.617
217,337
+0.00(+0.00%)
Mar 23, 2005
6.617
6.705
6.546
6.617
282,623
+0.00(+0.00%)
Mar 22, 2005
6.645
6.655
6.602
6.617
144,137
-0.02(-0.37%)
Mar 21, 2005
6.684
6.687
6.627
6.641
211,967
-0.08(-1.16%)
Mar 18, 2005
6.716
6.719
6.663
6.719
199,249
+0.00(+0.05%)
Mar 17, 2005
6.702
6.751
6.684
6.716
206,880
-0.01(-0.21%)
Mar 16, 2005
6.691
6.751
6.673
6.730
202,923
+0.01(+0.21%)
Mar 15, 2005
6.762
6.765
6.698
6.716
140,746
-0.02(-0.26%)
Mar 14, 2005
6.733
6.769
6.730
6.733
246,165
-0.01(-0.11%)
Mar 11, 2005
6.772
6.786
6.740
6.740
180,313
-0.06(-0.83%)
Mar 10, 2005
6.797
6.829
6.776
6.797
155,725
-0.01(-0.21%)
Mar 09, 2005
6.829
6.847
6.793
6.811
329,538
-0.01(-0.10%)
Mar 08, 2005
6.804
6.832
6.804
6.818
281,492
-0.01(-0.10%)
Mar 07, 2005
6.829
6.832
6.797
6.825
315,125
+0.02(+0.31%)
Mar 04, 2005
6.815
6.832
6.793
6.804
222,707
-0.02(-0.26%)
Mar 03, 2005
6.825
6.839
6.808
6.822
217,902
+0.00(+0.00%)
Mar 02, 2005
6.818
6.825
6.801
6.822
135,094
+0.02(+0.31%)
Mar 01, 2005
6.769
6.829
6.769
6.801
297,602
+0.02(+0.26%)
Feb 28, 2005
6.758
6.783
6.740
6.783
254,643
+0.04(+0.63%)
Feb 25, 2005
6.744
6.747
6.712
6.740
166,747
+0.03(+0.47%)
Feb 24, 2005
6.670
6.709
6.670
6.709
182,009
+0.01(+0.16%)
Feb 23, 2005
6.694
6.733
6.663
6.698
360,344
-0.01(-0.16%)
Feb 22, 2005
6.786
6.786
6.687
6.709
295,341
-0.06(-0.84%)
Feb 18, 2005
6.765
6.765
6.726
6.765
308,059
-0.00(-0.05%)
Feb 17, 2005
6.790
6.811
6.737
6.769
319,929
-0.02(-0.31%)
Feb 16, 2005
6.758
6.790
6.747
6.790
228,077
+0.02(+0.26%)
Feb 15, 2005
6.779
6.786
6.751
6.772
179,748
+0.00(+0.00%)
Feb 14, 2005
6.776
6.808
6.744
6.772
200,380
-0.02(-0.31%)
Feb 11, 2005
6.769
6.801
6.747
6.793
208,293
+0.02(+0.37%)
Feb 10, 2005
6.747
6.769
6.733
6.769
266,513
+0.01(+0.16%)
Feb 09, 2005
6.751
6.776
6.751
6.758
245,882
-0.01(-0.21%)
Feb 08, 2005
6.751
6.772
6.730
6.772
180,313
+0.03(+0.47%)
Feb 07, 2005
6.755
6.762
6.733
6.740
198,119
+0.01(+0.11%)
Feb 04, 2005
6.723
6.758
6.702
6.733
393,411
+0.02(+0.26%)
Feb 03, 2005
6.698
6.716
6.684
6.716
219,881
+0.02(+0.32%)
Feb 02, 2005
6.673
6.702
6.663
6.694
247,295
+0.04(+0.53%)
Feb 01, 2005
6.694
6.694
6.648
6.659
351,018
-0.04(-0.63%)
Jan 31, 2005
6.684
6.716
6.684
6.702
299,580
-0.00(-0.05%)
Jan 28, 2005
6.673
6.709
6.645
6.705
293,645
+0.04(+0.53%)
Jan 27, 2005
6.634
6.684
6.634
6.670
315,125
+0.03(+0.43%)
Jan 26, 2005
6.670
6.673
6.624
6.641
325,864
+0.00(+0.00%)
Jan 25, 2005
6.677
6.691
6.634
6.641
304,950
-0.03(-0.48%)
Jan 24, 2005
6.617
6.687
6.602
6.673
500,526
+0.04(+0.53%)
Jan 21, 2005
6.687
6.691
6.638
6.638
382,106
-0.03(-0.42%)
Jan 20, 2005
6.638
6.670
6.634
6.666
170,987
+0.01(+0.11%)
Jan 19, 2005
6.694
6.698
6.638
6.659
425,630
-0.01(-0.16%)
Jan 18, 2005
6.680
6.687
6.648
6.670
382,389
+0.00(+0.00%)
Jan 14, 2005
6.666
6.680
6.641
6.670
151,486
+0.01(+0.11%)
Jan 13, 2005
6.663
6.680
6.652
6.663
174,378
-0.01(-0.11%)
Jan 12, 2005
6.680
6.694
6.652
6.670
228,924
+0.00(+0.00%)
Jan 11, 2005
6.624
6.670
6.620
6.670
269,905
+0.06(+0.86%)
Jan 10, 2005
6.578
6.631
6.578
6.613
257,469
+0.02(+0.38%)
Jan 07, 2005
6.549
6.588
6.518
6.588
285,167
+0.03(+0.49%)
Jan 06, 2005
6.556
6.581
6.539
6.556
289,689
-0.00(-0.05%)
Jan 05, 2005
6.525
6.567
6.482
6.560
326,430
+0.04(+0.65%)
Jan 04, 2005
6.535
6.542
6.496
6.518
200,662
-0.00(-0.05%)
Jan 03, 2005
6.468
6.525
6.464
6.521
232,599
+0.02(+0.33%)
Dec 31, 2004
6.450
6.500
6.415
6.500
650,033
+0.06(+0.88%)
Dec 30, 2004
6.464
6.472
6.426
6.443
547,159
-0.02(-0.33%)
Dec 29, 2004
6.457
6.482
6.426
6.464
453,893
-0.00(-0.05%)
Dec 28, 2004
6.380
6.486
6.380
6.468
519,461
+0.05(+0.77%)
Dec 27, 2004
6.397
6.433
6.397
6.418
371,367
+0.00(+0.06%)
Dec 23, 2004
6.404
6.433
6.394
6.415
338,017
+0.00(+0.06%)
Dec 22, 2004
6.418
6.450
6.383
6.411
586,161
+0.01(+0.11%)
Dec 21, 2004
6.387
6.415
6.372
6.404
474,807
+0.04(+0.56%)
Dec 20, 2004
6.358
6.397
6.341
6.369
474,242
+0.00(+0.00%)
Dec 17, 2004
6.351
6.404
6.344
6.369
381,541
+0.00(+0.00%)
Dec 16, 2004
6.380
6.418
6.358
6.369
450,219
-0.01(-0.17%)
Dec 15, 2004
6.464
6.464
6.380
6.380
350,170
-0.06(-0.93%)
Dec 14, 2004
6.464
6.486
6.408
6.440
285,167
-0.05(-0.71%)
Dec 13, 2004
6.489
6.489
6.457
6.486
218,185
+0.00(+0.00%)
Dec 10, 2004
6.472
6.486
6.443
6.486
250,404
+0.02(+0.33%)
Dec 09, 2004
6.429
6.479
6.411
6.464
275,557
+0.04(+0.55%)
Dec 08, 2004
6.390
6.436
6.390
6.429
309,755
+0.04(+0.61%)
Dec 07, 2004
6.411
6.440
6.376
6.390
380,976
-0.03(-0.50%)
Dec 06, 2004
6.440
6.457
6.418
6.422
183,987
-0.01(-0.17%)
Dec 03, 2004
6.447
6.461
6.408
6.433
300,711
-0.00(-0.06%)
Dec 02, 2004
6.464
6.489
6.390
6.436
643,250
-0.11(-1.62%)
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.