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 )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2006 6.264 6.264 6.233 6.254 214,520 +0.00(+0.00%)
Mar 30, 2006 6.243 6.257 6.208 6.254 236,485 +0.01(+0.17%)
Mar 29, 2006 6.278 6.282 6.226 6.243 244,758 -0.02(-0.39%)
Mar 28, 2006 6.289 6.289 6.268 6.268 224,504 +0.00(+0.07%)
Mar 27, 2006 6.275 6.282 6.257 6.264 235,344 -0.00(-0.01%)
Mar 24, 2006 6.282 6.282 6.236 6.264 261,874 -0.01(-0.17%)
Mar 23, 2006 6.261 6.275 6.254 6.275 208,814 +0.00(+0.06%)
Mar 22, 2006 6.257 6.271 6.243 6.271 191,128 +0.02(+0.34%)
Mar 21, 2006 6.243 6.257 6.236 6.250 214,520 -0.01(-0.11%)
Mar 20, 2006 6.254 6.271 6.238 6.257 256,169 +0.01(+0.11%)
Mar 17, 2006 6.229 6.250 6.219 6.250 207,103 +0.03(+0.45%)
Mar 16, 2006 6.257 6.264 6.208 6.222 272,429 -0.04(-0.62%)
Mar 15, 2006 6.275 6.275 6.243 6.261 195,122 -0.01(-0.17%)
Mar 14, 2006 6.243 6.275 6.208 6.271 370,560 +0.04(+0.56%)
Mar 13, 2006 6.205 6.247 6.205 6.236 240,764 +0.02(+0.40%)
Mar 10, 2006 6.229 6.233 6.201 6.212 145,771 -0.01(-0.11%)
Mar 09, 2006 6.212 6.219 6.170 6.219 283,269 +0.01(+0.23%)
Mar 08, 2006 6.191 6.205 6.156 6.205 239,053 +0.02(+0.28%)
Mar 07, 2006 6.250 6.250 6.180 6.187 216,231 -0.05(-0.73%)
Mar 06, 2006 6.243 6.254 6.229 6.233 173,156 +0.00(+0.06%)
Mar 03, 2006 6.282 6.289 6.208 6.229 355,156 -0.05(-0.78%)
Mar 02, 2006 6.282 6.292 6.264 6.278 334,046 +0.00(+0.06%)
Mar 01, 2006 6.271 6.278 6.261 6.275 317,786 +0.00(+0.00%)
Feb 28, 2006 6.292 6.306 6.268 6.275 283,269 -0.02(-0.28%)
Feb 27, 2006 6.299 6.299 6.282 6.292 265,868 -0.01(-0.11%)
Feb 24, 2006 6.275 6.299 6.257 6.299 230,209 +0.03(+0.45%)
Feb 23, 2006 6.271 6.275 6.250 6.271 352,303 +0.01(+0.11%)
Feb 22, 2006 6.275 6.275 6.247 6.264 312,366 +0.00(+0.00%)
Feb 21, 2006 6.285 6.285 6.236 6.264 299,244 -0.01(-0.17%)
Feb 17, 2006 6.236 6.275 6.223 6.275 165,454 +0.04(+0.62%)
Feb 16, 2006 6.240 6.243 6.215 6.236 313,792 +0.02(+0.39%)
Feb 15, 2006 6.240 6.247 6.208 6.212 350,592 -0.00(-0.06%)
Feb 14, 2006 6.222 6.226 6.194 6.215 347,739 -0.01(-0.17%)
Feb 13, 2006 6.205 6.226 6.187 6.226 367,423 +0.03(+0.51%)
Feb 10, 2006 6.205 6.205 6.173 6.194 352,874 +0.01(+0.23%)
Feb 09, 2006 6.194 6.194 6.180 6.180 349,165 -0.00(-0.06%)
Feb 08, 2006 6.170 6.187 6.149 6.184 329,482 +0.01(+0.23%)
Feb 07, 2006 6.110 6.180 6.107 6.170 499,501 +0.06(+0.98%)
Feb 06, 2006 6.117 6.140 6.096 6.110 456,140 +0.03(+0.46%)
Feb 03, 2006 6.089 6.103 6.075 6.082 188,275 -0.00(-0.06%)
Feb 02, 2006 6.050 6.096 6.050 6.086 208,529 +0.00(+0.06%)
Feb 01, 2006 6.128 6.128 6.068 6.082 241,335 -0.05(-0.80%)
Jan 31, 2006 6.131 6.170 6.121 6.131 376,551 +0.01(+0.17%)
Jan 30, 2006 6.107 6.123 6.096 6.121 201,683 +0.02(+0.29%)
Jan 27, 2006 6.121 6.121 6.093 6.103 202,824 -0.01(-0.17%)
Jan 26, 2006 6.103 6.124 6.100 6.114 204,250 -0.01(-0.17%)
Jan 25, 2006 6.145 6.152 6.117 6.124 271,573 -0.00(-0.06%)
Jan 24, 2006 6.124 6.142 6.121 6.128 201,683 +0.00(+0.06%)
Jan 23, 2006 6.086 6.128 6.086 6.124 236,200 +0.02(+0.34%)
Jan 20, 2006 6.103 6.114 6.082 6.103 207,673 +0.00(+0.00%)
Jan 19, 2006 6.089 6.114 6.086 6.103 136,357 +0.00(+0.00%)
Jan 18, 2006 6.079 6.124 6.079 6.103 218,513 +0.00(+0.00%)
Jan 17, 2006 6.086 6.107 6.065 6.103 227,071 +0.01(+0.17%)
Jan 13, 2006 6.107 6.107 6.072 6.093 246,184 +0.00(+0.00%)
Jan 12, 2006 6.082 6.114 6.072 6.093 206,247 +0.00(+0.06%)
Jan 11, 2006 6.079 6.096 6.051 6.089 262,445 +0.02(+0.40%)
Jan 10, 2006 6.082 6.085 6.047 6.065 219,369 +0.00(+0.00%)
Jan 09, 2006 6.054 6.075 6.029 6.065 166,310 +0.02(+0.29%)
Jan 06, 2006 6.050 6.065 5.970 6.047 273,570 +0.01(+0.12%)
Jan 05, 2006 6.022 6.050 5.994 6.040 205,391 +0.04(+0.64%)
Jan 04, 2006 5.917 6.008 5.903 6.001 303,238 +0.10(+1.66%)
Jan 03, 2006 5.875 5.917 5.875 5.903 249,322 +0.03(+0.54%)
Dec 30, 2005 5.879 5.914 5.854 5.872 792,755 -0.00(-0.06%)
Dec 29, 2005 5.840 5.889 5.837 5.875 712,880 +0.03(+0.48%)
Dec 28, 2005 5.809 5.854 5.805 5.847 523,178 -0.01(-0.18%)
Dec 27, 2005 5.886 5.900 5.858 5.858 466,125 +0.01(+0.12%)
Dec 23, 2005 5.854 5.885 5.847 5.851 313,222 -0.01(-0.18%)
Dec 22, 2005 5.840 5.868 5.819 5.861 495,222 +0.02(+0.36%)
Dec 21, 2005 5.886 5.886 5.837 5.840 483,526 -0.03(-0.53%)
Dec 20, 2005 5.886 5.903 5.861 5.871 438,739 -0.02(-0.30%)
Dec 19, 2005 5.886 5.903 5.868 5.889 542,291 +0.01(+0.24%)
Dec 16, 2005 5.837 5.882 5.830 5.875 450,435 +0.03(+0.49%)
Dec 15, 2005 5.844 5.851 5.823 5.847 431,322 +0.00(+0.05%)
Dec 14, 2005 5.812 5.847 5.802 5.844 390,244 +0.02(+0.30%)
Dec 13, 2005 5.826 5.854 5.809 5.826 521,466 -0.01(-0.24%)
Dec 12, 2005 5.858 5.879 5.805 5.840 367,137 -0.03(-0.54%)
Dec 09, 2005 5.830 5.879 5.830 5.872 389,103 +0.02(+0.30%)
Dec 08, 2005 5.809 5.858 5.795 5.854 488,946 +0.05(+0.78%)
Dec 07, 2005 5.809 5.816 5.791 5.809 287,548 +0.01(+0.12%)
Dec 06, 2005 5.819 5.826 5.795 5.802 262,445 -0.02(-0.36%)
Dec 05, 2005 5.805 5.837 5.795 5.823 343,460 +0.02(+0.36%)
Dec 02, 2005 5.816 5.823 5.788 5.802 406,504 -0.01(-0.24%)
Dec 01, 2005 5.819 5.833 5.795 5.816 420,197 -0.05(-0.84%)
Nov 30, 2005 5.858 5.875 5.844 5.865 364,285 -0.01(-0.24%)
Nov 29, 2005 5.875 5.907 5.858 5.879 283,554 -0.01(-0.18%)
Nov 28, 2005 5.903 5.914 5.879 5.889 239,908 +0.00(+0.00%)
Nov 25, 2005 5.882 5.896 5.844 5.889 58,194 +0.04(+0.66%)
Nov 23, 2005 5.900 5.900 5.830 5.851 288,404 -0.01(-0.24%)
Nov 22, 2005 5.854 5.865 5.837 5.865 369,705 -0.00(-0.06%)
Nov 21, 2005 5.879 5.879 5.795 5.868 405,648 +0.00(+0.06%)
Nov 18, 2005 5.854 5.882 5.819 5.865 434,745 -0.02(-0.36%)
Nov 17, 2005 5.889 5.896 5.858 5.886 274,140 +0.00(+0.06%)
Nov 16, 2005 5.889 5.945 5.875 5.882 277,278 -0.01(-0.12%)
Nov 15, 2005 5.872 5.907 5.830 5.889 443,589 +0.00(+0.06%)
Nov 14, 2005 5.952 5.959 5.886 5.886 256,454 -0.08(-1.29%)
Nov 11, 2005 5.956 5.970 5.945 5.963 207,673 +0.02(+0.29%)
Nov 10, 2005 5.973 5.973 5.945 5.945 157,181 -0.01(-0.18%)
Nov 09, 2005 5.959 5.980 5.956 5.956 205,962 -0.02(-0.41%)
Nov 08, 2005 5.966 5.987 5.956 5.980 226,216 +0.00(+0.00%)
Nov 07, 2005 5.977 5.980 5.959 5.980 194,836 +0.02(+0.35%)
Nov 04, 2005 5.977 5.977 5.959 5.960 183,996 -0.02(-0.29%)
Nov 03, 2005 5.959 5.984 5.959 5.977 200,827 +0.02(+0.29%)
Nov 02, 2005 5.959 5.987 5.959 5.959 224,219 -0.02(-0.29%)
Nov 01, 2005 5.963 5.987 5.956 5.977 82,727 -0.04(-0.58%)
Oct 31, 2005 6.012 6.029 5.980 6.012 134,075 -0.01(-0.17%)
Oct 28, 2005 5.991 6.029 5.984 6.022 137,213 +0.02(+0.29%)
Oct 27, 2005 5.994 6.029 5.966 6.005 190,272 +0.02(+0.35%)
Oct 26, 2005 5.980 6.008 5.966 5.984 206,532 +0.02(+0.29%)
Oct 25, 2005 5.977 6.005 5.959 5.966 259,021 -0.01(-0.12%)
Oct 24, 2005 5.977 5.991 5.910 5.973 318,357 +0.01(+0.18%)
Oct 21, 2005 5.882 5.973 5.882 5.963 314,078 +0.07(+1.25%)
Oct 20, 2005 5.805 5.889 5.805 5.889 463,843 +0.02(+0.42%)
Oct 19, 2005 5.893 5.924 5.814 5.865 373,984 -0.07(-1.24%)
Oct 18, 2005 5.875 5.963 5.875 5.938 323,492 -0.01(-0.12%)
Oct 17, 2005 6.040 6.040 5.945 5.945 129,225 -0.05(-0.82%)
Oct 14, 2005 5.959 6.005 5.921 5.994 342,034 +0.01(+0.12%)
Oct 13, 2005 6.065 6.065 5.959 5.987 287,263 -0.04(-0.58%)
Oct 12, 2005 6.079 6.079 5.994 6.022 181,429 -0.03(-0.46%)
Oct 11, 2005 6.036 6.079 6.022 6.050 216,231 -0.01(-0.23%)
Oct 10, 2005 6.012 6.079 6.012 6.065 143,203 +0.02(+0.29%)
Oct 07, 2005 6.047 6.068 5.994 6.047 212,523 -0.03(-0.46%)
Oct 06, 2005 6.117 6.117 6.054 6.075 195,122 -0.03(-0.52%)
Oct 05, 2005 6.131 6.131 6.086 6.107 196,548 -0.01(-0.23%)
Oct 04, 2005 6.110 6.145 6.103 6.121 213,664 -0.01(-0.17%)
Oct 03, 2005 6.103 6.131 6.065 6.131 186,849 +0.03(+0.46%)
Sep 30, 2005 6.072 6.142 6.050 6.103 168,021 +0.06(+0.99%)
Sep 29, 2005 6.047 6.054 6.008 6.043 261,874 -0.02(-0.29%)
Sep 28, 2005 6.019 6.082 6.019 6.061 165,454 +0.05(+0.76%)
Sep 27, 2005 6.065 6.072 6.008 6.015 392,526 -0.05(-0.87%)
Sep 26, 2005 6.093 6.093 6.040 6.068 188,561 +0.01(+0.17%)
Sep 23, 2005 6.058 6.082 6.015 6.058 328,341 -0.02(-0.40%)
Sep 22, 2005 6.124 6.131 6.036 6.082 261,874 -0.05(-0.74%)
Sep 21, 2005 6.163 6.166 6.107 6.128 270,432 -0.02(-0.29%)
Sep 20, 2005 6.121 6.145 6.117 6.145 154,329 +0.01(+0.11%)
Sep 19, 2005 6.191 6.191 6.117 6.138 253,316 -0.04(-0.57%)
Sep 16, 2005 6.149 6.173 6.173 6.173 226,216 +0.01(+0.23%)
Sep 15, 2005 6.208 6.208 6.135 6.159 103,836 -0.01(-0.11%)
Sep 14, 2005 6.166 6.187 6.152 6.166 273,285 +0.00(+0.06%)
Sep 13, 2005 6.166 6.173 6.152 6.163 168,307 -0.01(-0.17%)
Sep 12, 2005 6.215 6.215 6.159 6.173 186,278 -0.03(-0.45%)
Sep 09, 2005 6.201 6.208 6.187 6.201 156,611 +0.00(+0.00%)
Sep 08, 2005 6.187 6.219 6.180 6.201 215,661 +0.00(+0.06%)
Sep 07, 2005 6.173 6.205 6.159 6.198 243,046 +0.01(+0.11%)
Sep 06, 2005 6.156 6.194 6.145 6.191 169,448 +0.04(+0.57%)
Sep 02, 2005 6.138 6.173 6.135 6.156 153,188 +0.00(+0.06%)
Sep 01, 2005 6.177 6.189 6.138 6.152 184,282 -0.05(-0.79%)
Aug 31, 2005 6.240 6.240 6.184 6.201 213,949 -0.02(-0.39%)
Aug 30, 2005 6.205 6.233 6.201 6.226 137,213 +0.00(+0.00%)
Aug 29, 2005 6.219 6.229 6.194 6.226 190,272 +0.01(+0.23%)
Aug 26, 2005 6.208 6.240 6.187 6.212 190,557 -0.01(-0.17%)
Aug 25, 2005 6.229 6.240 6.208 6.222 184,852 -0.01(-0.11%)
Aug 24, 2005 6.250 6.250 6.194 6.229 202,539 -0.02(-0.28%)
Aug 23, 2005 6.215 6.257 6.208 6.247 240,764 -0.01(-0.22%)
Aug 22, 2005 6.240 6.268 6.236 6.261 192,840 +0.02(+0.28%)
Aug 19, 2005 6.271 6.271 6.212 6.243 197,689 -0.03(-0.50%)
Aug 18, 2005 6.247 6.278 6.222 6.275 211,667 +0.00(+0.06%)
Aug 17, 2005 6.247 6.275 6.236 6.271 200,542 +0.01(+0.22%)
Aug 16, 2005 6.282 6.282 6.254 6.257 280,702 -0.01(-0.22%)
Aug 15, 2005 6.285 6.289 6.257 6.271 162,316 -0.01(-0.17%)
Aug 12, 2005 6.282 6.289 6.257 6.282 162,887 +0.01(+0.22%)
Aug 11, 2005 6.282 6.289 6.247 6.268 181,429 -0.01(-0.17%)
Aug 10, 2005 6.240 6.285 6.240 6.278 205,106 +0.00(+0.06%)
Aug 09, 2005 6.264 6.285 6.247 6.275 219,655 +0.00(+0.00%)
Aug 08, 2005 6.282 6.296 6.247 6.275 199,971 -0.00(-0.06%)
Aug 05, 2005 6.306 6.320 6.268 6.278 270,717 -0.02(-0.39%)
Aug 04, 2005 6.271 6.306 6.254 6.303 284,410 +0.03(+0.50%)
Aug 03, 2005 6.306 6.306 6.236 6.271 327,770 -0.01(-0.22%)
Aug 02, 2005 6.250 6.296 6.236 6.285 321,209 +0.05(+0.79%)
Aug 01, 2005 6.236 6.261 6.222 6.236 390,244 +0.01(+0.11%)
Jul 29, 2005 6.194 6.229 6.194 6.229 169,733 +0.01(+0.17%)
Jul 28, 2005 6.205 6.222 6.173 6.219 208,244 +0.01(+0.23%)
Jul 27, 2005 6.166 6.215 6.166 6.205 178,576 +0.02(+0.34%)
Jul 26, 2005 6.205 6.219 6.149 6.184 337,184 -0.03(-0.45%)
Jul 25, 2005 6.212 6.226 6.173 6.212 263,871 -0.01(-0.11%)
Jul 22, 2005 6.208 6.219 6.187 6.219 164,028 +0.01(+0.11%)
Jul 21, 2005 6.205 6.219 6.173 6.212 189,416 +0.01(+0.11%)
Jul 20, 2005 6.205 6.212 6.156 6.205 249,037 +0.01(+0.11%)
Jul 19, 2005 6.152 6.205 6.152 6.198 268,435 +0.05(+0.74%)
Jul 18, 2005 6.163 6.187 6.135 6.152 217,658 +0.02(+0.29%)
Jul 15, 2005 6.117 6.152 6.110 6.135 192,554 -0.01(-0.17%)
Jul 14, 2005 6.149 6.152 6.117 6.145 191,698 +0.02(+0.34%)
Jul 13, 2005 6.163 6.163 6.117 6.124 194,266 -0.01(-0.23%)
Jul 12, 2005 6.177 6.177 6.117 6.138 209,956 -0.02(-0.34%)
Jul 11, 2005 6.135 6.163 6.110 6.159 162,031 +0.04(+0.69%)
Jul 08, 2005 6.110 6.138 6.107 6.117 174,868 -0.01(-0.11%)
Jul 07, 2005 6.100 6.128 6.082 6.124 178,006 +0.02(+0.40%)
Jul 06, 2005 6.079 6.124 6.072 6.100 209,670 +0.00(+0.06%)
Jul 05, 2005 6.082 6.100 6.068 6.096 122,949 +0.00(+0.00%)
Jul 01, 2005 6.058 6.103 6.047 6.096 187,705 +0.04(+0.64%)
Jun 30, 2005 6.036 6.131 6.036 6.058 308,087 -0.00(-0.06%)
Jun 29, 2005 6.040 6.065 6.026 6.061 273,855 +0.01(+0.23%)
Jun 28, 2005 6.012 6.075 6.012 6.047 124,946 +0.01(+0.12%)
Jun 27, 2005 6.022 6.047 5.994 6.040 225,360 +0.00(+0.06%)
Jun 24, 2005 6.068 6.089 6.019 6.036 308,943 -0.03(-0.52%)
Jun 23, 2005 6.103 6.124 6.054 6.068 262,159 -0.04(-0.57%)
Jun 22, 2005 6.124 6.152 6.103 6.103 235,915 -0.06(-0.91%)
Jun 21, 2005 6.128 6.163 6.107 6.159 209,956 +0.03(+0.46%)
Jun 20, 2005 6.152 6.170 6.100 6.131 139,209 -0.02(-0.34%)
Jun 17, 2005 6.096 6.191 6.096 6.152 426,473 +0.02(+0.40%)
Jun 16, 2005 6.100 6.152 6.096 6.128 201,968 +0.02(+0.40%)
Jun 15, 2005 6.128 6.135 6.096 6.103 207,959 -0.03(-0.51%)
Jun 14, 2005 6.128 6.135 6.107 6.135 193,410 +0.01(+0.23%)
Jun 13, 2005 6.107 6.145 6.107 6.121 244,187 -0.03(-0.46%)
Jun 10, 2005 6.121 6.149 6.096 6.149 270,147 +0.04(+0.57%)
Jun 09, 2005 6.138 6.149 6.096 6.114 224,504 -0.04(-0.68%)
Jun 08, 2005 6.156 6.184 6.142 6.156 207,959 -0.03(-0.51%)
Jun 07, 2005 6.198 6.208 6.173 6.187 149,194 -0.02(-0.28%)
Jun 06, 2005 6.198 6.219 6.187 6.205 106,689 -0.01(-0.17%)
Jun 03, 2005 6.219 6.233 6.180 6.215 199,686 -0.00(-0.06%)
Jun 02, 2005 6.271 6.271 6.205 6.219 153,473 -0.04(-0.62%)
Jun 01, 2005 6.226 6.282 6.226 6.257 232,492 -0.01(-0.22%)
May 31, 2005 6.226 6.275 6.208 6.271 198,260 +0.05(+0.73%)
May 27, 2005 6.128 6.247 6.128 6.226 291,542 +0.11(+1.83%)
May 26, 2005 6.061 6.128 6.061 6.114 284,410 +0.04(+0.69%)
May 25, 2005 6.086 6.128 6.047 6.072 682,071 -0.01(-0.17%)
May 24, 2005 6.194 6.201 6.082 6.082 388,532 -0.10(-1.64%)
May 23, 2005 6.184 6.205 6.152 6.184 238,767 -0.02(-0.28%)
May 20, 2005 6.180 6.222 6.180 6.201 217,943 +0.02(+0.34%)
May 19, 2005 6.243 6.243 6.170 6.180 323,492 -0.04(-0.56%)
May 18, 2005 6.240 6.254 6.191 6.215 244,758 -0.02(-0.39%)
May 17, 2005 6.285 6.334 6.222 6.240 228,213 -0.05(-0.78%)
May 16, 2005 6.285 6.317 6.285 6.289 115,532 +0.00(+0.06%)
May 13, 2005 6.282 6.296 6.282 6.285 149,479 +0.00(+0.06%)
May 12, 2005 6.292 6.303 6.254 6.282 142,918 +0.00(+0.06%)
May 11, 2005 6.348 6.348 6.278 6.278 300,385 -0.05(-0.83%)
May 10, 2005 6.348 6.380 6.310 6.331 171,159 -0.02(-0.33%)
May 09, 2005 6.348 6.391 6.324 6.352 140,636 -0.02(-0.38%)
May 06, 2005 6.377 6.391 6.341 6.377 189,702 +0.00(+0.00%)
May 05, 2005 6.366 6.384 6.334 6.377 172,300 -0.01(-0.11%)
May 04, 2005 6.348 6.391 6.348 6.384 164,028 +0.02(+0.39%)
May 03, 2005 6.362 6.369 6.331 6.359 97,846 -0.02(-0.38%)
May 02, 2005 6.352 6.401 6.348 6.384 144,630 +0.02(+0.33%)
Apr 29, 2005 6.387 6.391 6.345 6.362 160,890 -0.04(-0.66%)
Apr 28, 2005 6.391 6.440 6.377 6.405 215,661 +0.00(+0.00%)
Apr 27, 2005 6.380 6.426 6.377 6.405 181,714 +0.03(+0.44%)
Apr 26, 2005 6.429 6.443 6.377 6.377 474,968 -0.05(-0.82%)
Apr 25, 2005 6.433 6.454 6.401 6.429 301,811 -0.01(-0.16%)
Apr 22, 2005 6.408 6.447 6.408 6.440 176,009 +0.02(+0.27%)
Apr 21, 2005 6.408 6.468 6.405 6.422 176,579 -0.01(-0.22%)
Apr 20, 2005 6.429 6.454 6.369 6.436 290,971 +0.00(+0.05%)
Apr 19, 2005 6.478 6.478 6.391 6.433 256,454 -0.02(-0.27%)
Apr 18, 2005 6.447 6.485 6.398 6.450 225,645 +0.01(+0.16%)
Apr 15, 2005 6.482 6.485 6.362 6.440 275,567 -0.04(-0.65%)
Apr 14, 2005 6.433 6.482 6.422 6.482 154,899 +0.03(+0.43%)
Apr 13, 2005 6.475 6.503 6.443 6.454 178,861 -0.01(-0.11%)
Apr 12, 2005 6.443 6.468 6.408 6.461 171,445 +0.04(+0.55%)
Apr 11, 2005 6.499 6.499 6.398 6.426 224,504 -0.06(-0.87%)
Apr 08, 2005 6.478 6.496 6.457 6.482 200,256 -0.02(-0.32%)
Apr 07, 2005 6.520 6.538 6.450 6.503 227,071 -0.01(-0.16%)
Apr 06, 2005 6.597 6.597 6.503 6.513 197,119 -0.06(-0.96%)
Apr 05, 2005 6.538 6.604 6.517 6.576 162,031 +0.06(+0.86%)
Apr 04, 2005 6.513 6.562 6.457 6.520 104,692 +0.01(+0.11%)
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.