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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2009 2.640 2.745 2.640 2.661 0 -0.06(-2.06%)
Feb 26, 2009 2.692 2.815 2.683 2.717 315,855 +0.02(+0.65%)
Feb 25, 2009 2.717 2.797 2.683 2.699 182,918 -0.02(-0.65%)
Feb 24, 2009 2.682 2.787 2.657 2.717 382,927 +0.01(+0.52%)
Feb 23, 2009 2.710 2.748 2.668 2.703 289,690 -0.00(-0.13%)
Feb 20, 2009 2.766 2.780 2.637 2.706 507,277 -0.09(-3.38%)
Feb 19, 2009 2.941 2.948 2.797 2.801 261,857 -0.11(-3.73%)
Feb 18, 2009 2.860 2.948 2.773 2.910 914,663 +0.04(+1.34%)
Feb 17, 2009 2.973 2.976 2.846 2.871 461,432 -0.13(-4.21%)
Feb 13, 2009 3.032 3.064 2.983 2.997 110,084 -0.01(-0.35%)
Feb 12, 2009 3.015 3.018 2.941 3.008 158,973 -0.01(-0.35%)
Feb 11, 2009 3.229 3.229 2.969 3.018 160,522 +0.03(+0.94%)
Feb 10, 2009 2.941 2.994 2.931 2.990 308,686 +0.04(+1.43%)
Feb 09, 2009 2.927 2.973 2.924 2.948 230,600 -0.01(-0.24%)
Feb 06, 2009 2.903 2.980 2.892 2.955 248,598 +0.05(+1.81%)
Feb 05, 2009 2.927 2.945 2.896 2.903 376,457 -0.04(-1.43%)
Feb 04, 2009 2.969 2.980 2.941 2.945 130,095 -0.02(-0.80%)
Feb 03, 2009 2.920 3.078 2.875 2.968 405,831 +0.04(+1.41%)
Feb 02, 2009 2.899 2.959 2.829 2.927 262,710 -0.01(-0.24%)
Jan 30, 2009 2.910 3.039 2.899 2.934 0 -0.03(-0.95%)
Jan 29, 2009 2.962 3.060 2.943 2.962 388,410 +0.00(+0.12%)
Jan 28, 2009 2.843 2.959 2.829 2.959 271,505 +0.14(+4.98%)
Jan 27, 2009 2.857 2.875 2.815 2.818 267,830 -0.01(-0.37%)
Jan 26, 2009 2.804 2.875 2.773 2.829 420,576 +0.00(+0.12%)
Jan 23, 2009 2.699 2.836 2.682 2.825 252,141 +0.10(+3.73%)
Jan 22, 2009 2.762 2.762 2.717 2.724 297,424 -0.04(-1.27%)
Jan 21, 2009 2.734 2.759 2.696 2.759 538,933 +0.03(+1.16%)
Jan 20, 2009 2.801 2.801 2.724 2.727 167,884 -0.07(-2.63%)
Jan 16, 2009 2.762 2.836 2.748 2.801 283,899 +0.04(+1.52%)
Jan 15, 2009 2.794 2.794 2.726 2.759 685,010 -0.02(-0.88%)
Jan 14, 2009 2.853 2.853 2.755 2.783 207,294 -0.07(-2.58%)
Jan 13, 2009 2.857 2.903 2.839 2.857 307,525 +0.00(+0.00%)
Jan 12, 2009 2.843 2.899 2.822 2.857 246,558 +0.01(+0.49%)
Jan 09, 2009 2.790 2.843 2.776 2.843 281,951 +0.06(+2.27%)
Jan 08, 2009 2.762 2.825 2.755 2.780 590,940 +0.01(+0.51%)
Jan 07, 2009 2.773 2.797 2.752 2.766 479,156 +0.02(+0.64%)
Jan 06, 2009 2.741 2.839 2.738 2.748 654,920 +0.07(+2.62%)
Jan 05, 2009 2.699 2.710 2.647 2.678 391,807 +0.01(+0.39%)
Jan 02, 2009 2.398 2.668 2.398 2.668 0 +0.21(+8.71%)
Jan 01, 2009 2.398 2.517 2.398 2.454 0 +0.00(+0.00%)
Dec 31, 2008 2.398 2.517 2.398 2.454 433,199 +0.04(+1.45%)
Dec 30, 2008 2.373 2.429 2.359 2.419 413,744 +0.02(+1.02%)
Dec 29, 2008 2.384 2.454 2.370 2.394 486,413 -0.04(-1.73%)
Dec 26, 2008 2.317 2.440 2.314 2.436 242,684 +0.09(+3.89%)
Dec 24, 2008 2.359 2.391 2.338 2.345 242,037 -0.02(-0.74%)
Dec 23, 2008 2.384 2.384 2.328 2.363 338,362 -0.00(-0.15%)
Dec 22, 2008 2.401 2.443 2.335 2.366 451,117 -0.04(-1.60%)
Dec 19, 2008 2.440 2.440 2.324 2.405 413,011 +0.09(+3.90%)
Dec 18, 2008 2.205 2.520 2.201 2.314 892,963 +0.11(+5.13%)
Dec 17, 2008 2.065 2.240 2.044 2.201 881,104 +0.16(+7.72%)
Dec 16, 2008 1.932 2.054 1.932 2.044 464,527 +0.11(+5.81%)
Dec 15, 2008 1.932 1.988 1.928 1.932 416,272 -0.03(-1.61%)
Dec 12, 2008 1.928 1.984 1.911 1.963 568,701 -0.01(-0.36%)
Dec 11, 2008 2.047 2.061 1.960 1.970 592,851 -0.07(-3.44%)
Dec 10, 2008 2.068 2.110 2.019 2.040 466,493 -0.01(-0.51%)
Dec 09, 2008 2.124 2.124 2.030 2.051 335,147 -0.07(-3.31%)
Dec 08, 2008 2.156 2.187 2.019 2.121 742,707 -0.03(-1.30%)
Dec 05, 2008 2.194 2.194 2.135 2.149 467,999 -0.12(-5.11%)
Dec 04, 2008 2.219 2.300 2.208 2.265 464,889 -0.01(-0.62%)
Dec 03, 2008 2.282 2.303 2.187 2.279 249,710 +0.00(+0.15%)
Dec 02, 2008 2.261 2.299 2.237 2.275 307,160 -0.02(-1.07%)
Dec 01, 2008 2.300 2.356 2.279 2.300 361,110 -0.14(-5.75%)
Nov 28, 2008 2.447 2.447 2.412 2.440 62,096 -0.02(-1.00%)
Nov 26, 2008 2.293 2.478 2.279 2.464 284,162 +0.13(+5.56%)
Nov 25, 2008 2.331 2.373 2.251 2.335 265,811 -0.01(-0.45%)
Nov 24, 2008 2.321 2.401 2.321 2.345 204,878 +0.02(+1.06%)
Nov 21, 2008 2.244 2.398 2.170 2.321 709,696 +0.08(+3.44%)
Nov 20, 2008 2.412 2.412 2.229 2.244 506,632 -0.28(-11.11%)
Nov 19, 2008 2.527 2.549 2.377 2.524 346,718 -0.06(-2.17%)
Nov 18, 2008 2.647 2.678 2.580 2.580 328,546 -0.09(-3.54%)
Nov 17, 2008 2.780 2.780 2.671 2.675 196,482 -0.12(-4.15%)
Nov 14, 2008 2.783 2.832 2.762 2.790 153,690 -0.06(-1.97%)
Nov 13, 2008 2.825 2.868 2.745 2.846 290,232 +0.01(+0.37%)
Nov 12, 2008 2.948 2.948 2.836 2.836 345,913 -0.11(-3.58%)
Nov 11, 2008 2.997 3.039 2.941 2.941 116,827 -0.09(-3.12%)
Nov 10, 2008 3.106 3.116 2.997 3.036 261,007 +0.01(+0.23%)
Nov 07, 2008 2.973 3.066 2.973 3.029 119,874 +0.03(+0.93%)
Nov 06, 2008 3.085 3.085 2.966 3.001 321,646 -0.06(-1.83%)
Nov 05, 2008 3.071 3.071 3.032 3.057 151,336 -0.02(-0.57%)
Nov 04, 2008 2.997 3.074 2.983 3.074 630,869 +0.09(+3.06%)
Nov 03, 2008 2.962 2.994 2.959 2.983 411,003 +0.02(+0.71%)
Oct 31, 2008 2.843 2.994 2.843 2.962 280,023 +0.07(+2.42%)
Oct 30, 2008 2.892 2.910 2.843 2.892 418,802 +0.08(+2.87%)
Oct 29, 2008 2.748 2.889 2.745 2.811 396,962 +0.01(+0.38%)
Oct 28, 2008 2.720 2.808 2.678 2.801 346,384 +0.10(+3.63%)
Oct 27, 2008 2.720 2.731 2.678 2.703 526,969 -0.09(-3.38%)
Oct 24, 2008 2.671 2.797 2.671 2.797 436,528 -0.04(-1.48%)
Oct 23, 2008 2.906 2.924 2.731 2.839 351,285 +0.06(+2.14%)
Oct 22, 2008 2.832 2.839 2.764 2.780 230,144 -0.09(-3.17%)
Oct 21, 2008 2.962 2.962 2.868 2.871 337,735 -0.08(-2.85%)
Oct 20, 2008 2.927 3.015 2.924 2.955 229,619 +0.03(+1.15%)
Oct 17, 2008 2.825 2.945 2.815 2.922 287,739 +0.00(+0.05%)
Oct 16, 2008 2.945 3.015 2.815 2.920 256,400 -0.02(-0.83%)
Oct 15, 2008 3.116 3.116 2.846 2.945 365,049 -0.17(-5.51%)
Oct 14, 2008 3.008 3.243 3.008 3.116 267,479 +0.16(+5.33%)
Oct 13, 2008 2.608 2.997 2.608 2.959 458,568 +0.40(+15.62%)
Oct 10, 2008 1.840 2.629 1.840 2.559 718,015 -0.07(-2.67%)
Oct 09, 2008 2.808 2.811 2.598 2.629 541,774 -0.21(-7.52%)
Oct 08, 2008 2.839 3.025 2.797 2.843 507,058 -0.34(-10.78%)
Oct 07, 2008 3.271 3.355 3.148 3.187 333,596 -0.14(-4.32%)
Oct 06, 2008 3.365 3.400 3.172 3.330 489,023 -0.32(-8.65%)
Oct 03, 2008 3.600 3.723 3.586 3.646 378,226 +0.04(+1.07%)
Oct 02, 2008 3.733 3.744 3.572 3.607 402,750 -0.12(-3.20%)
Oct 01, 2008 3.530 3.740 3.530 3.726 339,478 +0.06(+1.72%)
Sep 30, 2008 3.534 3.705 3.534 3.663 1,353,466 +0.14(+4.08%)
Sep 29, 2008 3.923 3.923 3.513 3.520 564,499 -0.53(-13.15%)
Sep 26, 2008 3.951 4.056 3.951 4.052 0 -0.08(-2.03%)
Sep 25, 2008 4.003 4.140 3.968 4.136 259,657 +0.05(+1.11%)
Sep 24, 2008 4.175 4.224 4.070 4.091 296,942 -0.18(-4.11%)
Sep 23, 2008 4.238 4.298 4.189 4.266 198,836 -0.09(-2.09%)
Sep 22, 2008 4.371 4.417 4.166 4.357 725,945 -0.12(-2.74%)
Sep 19, 2008 4.112 4.498 4.112 4.480 0 +0.42(+10.37%)
Sep 18, 2008 3.944 4.059 3.898 4.059 916,241 +0.12(+3.11%)
Sep 17, 2008 4.228 4.228 3.937 3.937 1,147,455 -0.38(-8.77%)
Sep 16, 2008 4.389 4.389 4.259 4.315 740,340 -0.14(-3.15%)
Sep 15, 2008 4.505 4.522 4.455 4.455 344,881 -0.11(-2.46%)
Sep 12, 2008 4.536 4.568 4.529 4.568 219,113 -0.01(-0.15%)
Sep 11, 2008 4.529 4.606 4.522 4.575 206,664 -0.02(-0.46%)
Sep 10, 2008 4.620 4.641 4.578 4.596 146,532 +0.01(+0.23%)
Sep 09, 2008 4.680 4.697 4.585 4.585 227,802 -0.07(-1.58%)
Sep 08, 2008 4.655 4.673 4.624 4.659 258,796 +0.03(+0.61%)
Sep 05, 2008 4.620 4.639 4.610 4.631 0 +0.00(+0.08%)
Sep 04, 2008 4.634 4.676 4.603 4.627 597,219 -0.04(-0.83%)
Sep 03, 2008 4.645 4.680 4.645 4.666 186,444 -0.00(-0.07%)
Sep 02, 2008 4.662 4.680 4.648 4.669 229,870 -0.01(-0.15%)
Aug 29, 2008 4.687 4.718 4.652 4.676 269,947 -0.00(-0.08%)
Aug 28, 2008 4.613 4.680 4.613 4.680 182,961 +0.03(+0.68%)
Aug 27, 2008 4.589 4.648 4.589 4.648 194,066 +0.04(+0.91%)
Aug 26, 2008 4.578 4.619 4.578 4.606 229,234 +0.01(+0.23%)
Aug 25, 2008 4.599 4.641 4.589 4.596 398,402 -0.04(-0.76%)
Aug 22, 2008 4.571 4.662 4.571 4.631 131,721 +0.03(+0.69%)
Aug 21, 2008 4.606 4.617 4.568 4.599 460,317 +0.00(+0.00%)
Aug 20, 2008 4.575 4.606 4.561 4.599 428,715 +0.02(+0.38%)
Aug 19, 2008 4.547 4.599 4.547 4.582 706,285 +0.02(+0.46%)
Aug 18, 2008 4.561 4.620 4.557 4.561 586,510 -0.02(-0.54%)
Aug 15, 2008 4.634 4.634 4.585 4.585 0 -0.04(-0.76%)
Aug 14, 2008 4.624 4.634 4.613 4.620 205,625 -0.00(-0.08%)
Aug 13, 2008 4.638 4.680 4.613 4.624 325,751 -0.03(-0.68%)
Aug 12, 2008 4.666 4.694 4.655 4.655 353,830 -0.03(-0.67%)
Aug 11, 2008 4.690 4.697 4.648 4.687 271,450 +0.02(+0.40%)
Aug 08, 2008 4.613 4.701 4.613 4.668 362,912 +0.03(+0.58%)
Aug 07, 2008 4.659 4.687 4.610 4.641 538,103 -0.07(-1.41%)
Aug 06, 2008 4.697 4.724 4.690 4.708 114,243 -0.01(-0.22%)
Aug 05, 2008 4.694 4.729 4.694 4.718 127,862 +0.01(+0.30%)
Aug 04, 2008 4.694 4.708 4.676 4.704 79,050 -0.01(-0.22%)
Aug 01, 2008 4.683 4.718 4.596 4.715 251,211 +0.01(+0.15%)
Jul 31, 2008 4.715 4.747 4.683 4.708 217,977 -0.03(-0.59%)
Jul 30, 2008 4.739 4.755 4.704 4.736 105,086 -0.00(-0.07%)
Jul 29, 2008 4.739 4.782 4.725 4.739 155,729 +0.02(+0.45%)
Jul 28, 2008 4.715 4.743 4.705 4.718 103,828 +0.00(+0.07%)
Jul 25, 2008 4.669 4.739 4.669 4.715 90,164 +0.00(+0.07%)
Jul 24, 2008 4.764 4.820 4.708 4.711 299,429 -0.03(-0.67%)
Jul 23, 2008 4.736 4.767 4.715 4.743 184,943 -0.00(-0.07%)
Jul 22, 2008 4.732 4.796 4.715 4.746 191,476 -0.02(-0.44%)
Jul 21, 2008 4.739 4.767 4.715 4.767 89,071 +0.01(+0.30%)
Jul 18, 2008 4.753 4.764 4.725 4.753 322,924 -0.01(-0.15%)
Jul 17, 2008 4.743 4.785 4.732 4.760 144,096 +0.00(+0.07%)
Jul 16, 2008 4.669 4.855 4.652 4.757 222,710 +0.04(+0.74%)
Jul 15, 2008 4.715 4.750 4.655 4.722 316,856 -0.03(-0.59%)
Jul 14, 2008 4.767 4.799 4.750 4.750 222,627 +0.00(+0.00%)
Jul 11, 2008 4.838 4.838 4.722 4.750 185,089 -0.09(-1.81%)
Jul 10, 2008 4.820 4.866 4.796 4.838 178,180 -0.02(-0.36%)
Jul 09, 2008 4.883 4.890 4.838 4.855 105,799 -0.02(-0.36%)
Jul 08, 2008 4.838 4.890 4.813 4.873 218,317 +0.00(+0.00%)
Jul 07, 2008 4.862 4.904 4.838 4.873 197,541 +0.00(+0.07%)
Jul 04, 2008 4.869 4.894 4.845 4.869 161,058 +0.00(+0.00%)
Jul 03, 2008 4.869 4.894 4.845 4.869 161,058 +0.00(+0.07%)
Jul 02, 2008 4.873 4.890 4.848 4.866 184,681 -0.05(-0.93%)
Jul 01, 2008 4.876 4.974 4.876 4.911 225,699 -0.07(-1.34%)
Jun 30, 2008 4.953 4.992 4.925 4.978 299,963 -0.00(-0.07%)
Jun 27, 2008 5.037 5.062 4.978 4.981 141,087 -0.10(-1.93%)
Jun 26, 2008 5.062 5.111 5.062 5.079 134,722 -0.01(-0.21%)
Jun 25, 2008 5.108 5.111 5.076 5.090 225,371 -0.01(-0.21%)
Jun 24, 2008 5.108 5.136 5.093 5.101 481,401 -0.05(-0.89%)
Jun 23, 2008 5.122 5.153 5.118 5.146 198,770 -0.02(-0.47%)
Jun 20, 2008 5.139 5.174 5.129 5.171 138,744 +0.00(+0.00%)
Jun 19, 2008 5.132 5.171 5.122 5.171 88,501 +0.02(+0.34%)
Jun 18, 2008 5.150 5.181 5.146 5.153 123,038 -0.02(-0.47%)
Jun 17, 2008 5.118 5.202 5.108 5.178 160,482 +0.04(+0.75%)
Jun 16, 2008 5.086 5.160 5.086 5.139 85,351 +0.00(+0.00%)
Jun 13, 2008 5.083 5.146 5.083 5.139 162,667 +0.07(+1.38%)
Jun 12, 2008 5.069 5.097 5.037 5.069 155,119 -0.02(-0.41%)
Jun 11, 2008 5.118 5.139 5.079 5.090 123,309 -0.04(-0.75%)
Jun 10, 2008 5.147 5.153 5.118 5.129 167,502 -0.00(-0.07%)
Jun 09, 2008 5.129 5.150 5.129 5.132 73,610 -0.02(-0.41%)
Jun 06, 2008 5.181 5.188 5.136 5.153 148,327 -0.03(-0.54%)
Jun 05, 2008 5.160 5.230 5.160 5.181 200,573 +0.02(+0.41%)
Jun 04, 2008 5.146 5.188 5.146 5.160 148,244 -0.02(-0.34%)
Jun 03, 2008 5.143 5.178 5.132 5.178 164,949 +0.02(+0.41%)
Jun 02, 2008 5.143 5.159 5.122 5.157 158,582 -0.02(-0.34%)
May 30, 2008 5.153 5.206 5.143 5.174 143,423 +0.01(+0.20%)
May 29, 2008 5.160 5.206 5.160 5.164 156,588 +0.01(+0.14%)
May 28, 2008 5.111 5.171 5.111 5.157 154,939 +0.04(+0.75%)
May 27, 2008 5.093 5.132 5.093 5.118 96,873 +0.02(+0.48%)
May 26, 2008 5.079 5.115 5.072 5.093 0 +0.00(+0.00%)
May 23, 2008 5.079 5.115 5.072 5.093 191,482 -0.01(-0.14%)
May 22, 2008 5.076 5.129 5.076 5.101 271,011 +0.01(+0.14%)
May 21, 2008 5.069 5.146 5.065 5.093 275,667 -0.01(-0.14%)
May 20, 2008 5.136 5.167 5.090 5.101 327,360 -0.06(-1.15%)
May 19, 2008 5.171 5.192 5.157 5.160 252,820 -0.02(-0.34%)
May 16, 2008 5.185 5.202 5.171 5.178 152,848 -0.01(-0.20%)
May 15, 2008 5.199 5.214 5.188 5.188 183,372 -0.02(-0.34%)
May 14, 2008 5.174 5.220 5.174 5.206 214,317 +0.02(+0.41%)
May 13, 2008 5.153 5.206 5.153 5.185 210,472 -0.02(-0.34%)
May 12, 2008 5.230 5.230 5.202 5.202 95,042 -0.01(-0.27%)
May 09, 2008 5.195 5.230 5.195 5.216 62,530 -0.00(-0.07%)
May 08, 2008 5.220 5.234 5.192 5.220 136,893 +0.00(+0.07%)
May 07, 2008 5.220 5.223 5.191 5.216 108,221 +0.01(+0.13%)
May 06, 2008 5.157 5.220 5.151 5.209 184,213 +0.02(+0.47%)
May 05, 2008 5.160 5.185 5.157 5.185 139,692 +0.02(+0.34%)
May 02, 2008 5.227 5.227 5.136 5.167 191,279 -0.03(-0.54%)
May 01, 2008 5.216 5.234 5.181 5.195 323,015 -0.05(-0.94%)
Apr 30, 2008 5.248 5.300 5.230 5.244 432,178 +0.02(+0.40%)
Apr 29, 2008 5.269 5.269 5.220 5.223 177,983 -0.04(-0.67%)
Apr 28, 2008 5.265 5.272 5.220 5.258 379,113 +0.01(+0.27%)
Apr 25, 2008 5.297 5.300 5.243 5.244 221,877 -0.05(-0.93%)
Apr 24, 2008 5.248 5.293 5.206 5.293 410,686 +0.04(+0.69%)
Apr 23, 2008 5.248 5.293 5.227 5.257 544,116 -0.00(-0.02%)
Apr 22, 2008 5.234 5.269 5.213 5.258 638,443 +0.00(+0.07%)
Apr 21, 2008 5.153 5.258 5.153 5.255 537,370 +0.10(+1.90%)
Apr 18, 2008 5.086 5.181 5.079 5.157 421,441 +0.12(+2.30%)
Apr 17, 2008 4.971 5.090 4.950 5.041 505,061 +0.08(+1.55%)
Apr 16, 2008 4.925 4.978 4.925 4.964 321,312 +0.05(+0.97%)
Apr 15, 2008 4.908 4.930 4.890 4.916 178,742 +0.01(+0.17%)
Apr 14, 2008 4.911 4.978 4.899 4.908 176,000 -0.03(-0.64%)
Apr 11, 2008 4.925 4.946 4.873 4.939 189,268 -0.01(-0.21%)
Apr 10, 2008 4.967 4.974 4.939 4.950 187,990 -0.00(-0.07%)
Apr 09, 2008 4.925 4.978 4.904 4.953 281,070 +0.03(+0.64%)
Apr 08, 2008 4.876 4.922 4.876 4.922 194,836 +0.04(+0.86%)
Apr 07, 2008 4.848 4.908 4.848 4.880 164,313 +0.05(+1.02%)
Apr 04, 2008 4.806 4.838 4.796 4.831 299,498 +0.05(+0.95%)
Apr 03, 2008 4.817 4.838 4.782 4.785 216,588 -0.05(-0.94%)
Apr 02, 2008 4.785 4.831 4.774 4.831 333,456 +0.06(+1.25%)
Apr 01, 2008 4.753 4.831 4.739 4.771 290,472 +0.00(+0.00%)
Mar 31, 2008 4.739 4.774 4.725 4.771 133,230 +0.03(+0.59%)
Mar 28, 2008 4.778 4.859 4.732 4.743 122,093 -0.05(-1.10%)
Mar 27, 2008 4.764 4.813 4.764 4.796 217,372 +0.04(+0.74%)
Mar 26, 2008 4.750 4.771 4.715 4.760 225,645 +0.01(+0.30%)
Mar 25, 2008 4.767 4.767 4.718 4.746 120,025 -0.01(-0.29%)
Mar 24, 2008 4.753 4.782 4.739 4.760 249,174 +0.02(+0.44%)
Mar 21, 2008 4.627 4.762 4.617 4.739 296,599 +0.00(+0.00%)
Mar 20, 2008 4.627 4.762 4.617 4.739 296,599 +0.11(+2.42%)
Mar 19, 2008 4.715 4.746 4.610 4.627 321,335 -0.07(-1.57%)
Mar 18, 2008 4.638 4.750 4.634 4.701 325,774 +0.09(+1.90%)
Mar 17, 2008 4.641 4.697 4.610 4.613 275,530 -0.10(-2.08%)
Mar 14, 2008 4.732 4.764 4.641 4.711 289,545 -0.03(-0.59%)
Mar 13, 2008 4.796 4.796 4.739 4.739 166,355 -0.06(-1.31%)
Mar 12, 2008 4.848 4.866 4.767 4.803 177,720 -0.01(-0.22%)
Mar 11, 2008 4.687 4.855 4.687 4.813 204,701 +0.05(+1.03%)
Mar 10, 2008 4.813 4.831 4.750 4.764 253,601 -0.06(-1.16%)
Mar 07, 2008 4.824 4.897 4.785 4.820 219,655 -0.04(-0.72%)
Mar 06, 2008 4.897 4.897 4.841 4.855 169,162 -0.06(-1.14%)
Mar 05, 2008 4.904 4.932 4.862 4.911 212,238 +0.05(+1.08%)
Mar 04, 2008 4.859 4.859 4.820 4.859 163,654 +0.01(+0.29%)
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.