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 (%)
Mar 31, 2017
7.559
7.585
7.548
7.581
126,330
+0.03(+0.36%)
Mar 30, 2017
7.592
7.613
7.553
7.553
93,657
-0.04(-0.58%)
Mar 29, 2017
7.581
7.608
7.576
7.597
120,451
+0.01(+0.14%)
Mar 28, 2017
7.559
7.597
7.553
7.586
199,479
+0.03(+0.36%)
Mar 27, 2017
7.553
7.570
7.542
7.559
98,918
-0.02(-0.22%)
Mar 24, 2017
7.586
7.586
7.559
7.575
115,958
-0.01(-0.07%)
Mar 23, 2017
7.581
7.586
7.570
7.581
94,016
-0.01(-0.07%)
Mar 22, 2017
7.537
7.586
7.524
7.586
171,615
+0.03(+0.44%)
Mar 21, 2017
7.570
7.586
7.537
7.553
124,569
-0.02(-0.22%)
Mar 20, 2017
7.581
7.586
7.570
7.570
132,954
-0.02(-0.22%)
Mar 17, 2017
7.586
7.619
7.575
7.586
126,324
-0.01(-0.07%)
Mar 16, 2017
7.564
7.592
7.550
7.592
125,332
+0.06(+0.80%)
Mar 15, 2017
7.542
7.581
7.482
7.531
180,408
-0.01(-0.07%)
Mar 14, 2017
7.586
7.586
7.515
7.537
102,733
-0.05(-0.72%)
Mar 13, 2017
7.608
7.630
7.592
7.592
130,279
-0.05(-0.65%)
Mar 10, 2017
7.537
7.652
7.531
7.641
288,190
+0.11(+1.46%)
Mar 09, 2017
7.586
7.586
7.476
7.531
270,055
-0.06(-0.79%)
Mar 08, 2017
7.592
7.597
7.575
7.592
127,853
+0.01(+0.14%)
Mar 07, 2017
7.592
7.608
7.570
7.581
155,874
-0.03(-0.43%)
Mar 06, 2017
7.597
7.619
7.564
7.613
155,264
+0.01(+0.07%)
Mar 03, 2017
7.581
7.641
7.581
7.608
139,005
+0.03(+0.43%)
Mar 02, 2017
7.553
7.608
7.553
7.575
302,039
-0.02(-0.22%)
Mar 01, 2017
7.608
7.613
7.578
7.592
142,609
+0.03(+0.34%)
Feb 28, 2017
7.593
7.642
7.544
7.566
440,113
-0.02(-0.22%)
Feb 27, 2017
7.593
7.598
7.582
7.582
99,547
-0.01(-0.07%)
Feb 24, 2017
7.555
7.604
7.555
7.587
104,830
+0.00(+0.00%)
Feb 23, 2017
7.587
7.615
7.571
7.587
187,091
+0.00(+0.00%)
Feb 22, 2017
7.566
7.587
7.562
7.587
205,410
+0.02(+0.29%)
Feb 21, 2017
7.555
7.598
7.555
7.566
187,856
+0.01(+0.07%)
Feb 17, 2017
7.560
7.560
7.560
0
-0.01(-0.07%)
Feb 16, 2017
7.598
7.604
7.566
7.566
132,035
-0.04(-0.57%)
Feb 15, 2017
7.587
7.620
7.576
7.609
252,557
+0.03(+0.36%)
Feb 14, 2017
7.549
7.593
7.549
7.582
150,293
+0.03(+0.36%)
Feb 13, 2017
7.609
7.609
7.555
7.555
96,945
-0.01(-0.14%)
Feb 10, 2017
7.571
7.578
7.560
7.566
133,685
+0.01(+0.07%)
Feb 09, 2017
7.560
7.572
7.549
7.560
121,011
-0.01(-0.07%)
Feb 08, 2017
7.571
7.571
7.528
7.566
134,358
+0.00(+0.00%)
Feb 07, 2017
7.571
7.576
7.555
7.566
136,538
+0.00(+0.00%)
Feb 06, 2017
7.566
7.582
7.560
7.566
203,839
-0.01(-0.14%)
Feb 03, 2017
7.549
7.582
7.549
7.576
145,528
+0.03(+0.36%)
Feb 02, 2017
7.544
7.575
7.527
7.549
146,905
+0.01(+0.14%)
Feb 01, 2017
7.555
7.555
7.511
7.538
106,442
+0.00(+0.05%)
Jan 31, 2017
7.529
7.545
7.491
7.534
202,882
+0.00(+0.00%)
Jan 30, 2017
7.502
7.545
7.496
7.534
151,348
+0.03(+0.36%)
Jan 27, 2017
7.523
7.540
7.502
7.507
122,478
-0.01(-0.14%)
Jan 26, 2017
7.518
7.545
7.507
7.518
147,000
-0.01(-0.14%)
Jan 25, 2017
7.496
7.537
7.493
7.529
379,228
+0.04(+0.51%)
Jan 24, 2017
7.464
7.506
7.458
7.491
107,104
+0.02(+0.29%)
Jan 23, 2017
7.464
7.480
7.453
7.469
111,411
+0.02(+0.29%)
Jan 20, 2017
7.464
7.491
7.436
7.447
179,986
-0.01(-0.15%)
Jan 19, 2017
7.512
7.518
7.453
7.458
174,520
-0.06(-0.79%)
Jan 18, 2017
7.512
7.518
7.480
7.518
160,790
+0.02(+0.29%)
Jan 17, 2017
7.496
7.518
7.480
7.496
266,976
-0.02(-0.22%)
Jan 13, 2017
7.512
7.512
7.512
0
-0.01(-0.07%)
Jan 12, 2017
7.523
7.530
7.496
7.518
131,075
+0.00(+0.00%)
Jan 11, 2017
7.512
7.561
7.502
7.518
141,956
-0.01(-0.07%)
Jan 10, 2017
7.485
7.529
7.480
7.523
115,527
+0.03(+0.43%)
Jan 09, 2017
7.512
7.518
7.485
7.491
97,972
-0.01(-0.14%)
Jan 06, 2017
7.545
7.545
7.485
7.502
215,520
-0.03(-0.43%)
Jan 05, 2017
7.518
7.572
7.496
7.534
184,923
+0.02(+0.29%)
Jan 04, 2017
7.507
7.529
7.496
7.512
140,151
+0.00(+0.00%)
Jan 03, 2017
7.474
7.523
7.474
7.512
135,543
+0.04(+0.56%)
Dec 30, 2016
7.470
7.470
7.470
0
-0.01(-0.14%)
Dec 29, 2016
7.470
7.492
7.457
7.481
183,222
+0.03(+0.44%)
Dec 28, 2016
7.476
7.476
7.438
7.449
110,639
-0.02(-0.22%)
Dec 27, 2016
7.427
7.476
7.427
7.465
127,723
+0.03(+0.36%)
Dec 23, 2016
7.438
7.438
7.438
0
-0.01(-0.07%)
Dec 22, 2016
7.438
7.454
7.427
7.443
152,353
+0.03(+0.44%)
Dec 21, 2016
7.422
7.443
7.411
7.411
146,177
-0.03(-0.36%)
Dec 20, 2016
7.470
7.470
7.411
7.438
191,873
-0.01(-0.07%)
Dec 19, 2016
7.454
7.497
7.422
7.443
242,619
-0.03(-0.43%)
Dec 16, 2016
7.454
7.481
7.422
7.476
130,672
+0.04(+0.58%)
Dec 15, 2016
7.449
7.465
7.411
7.433
132,677
-0.01(-0.15%)
Dec 14, 2016
7.411
7.460
7.406
7.443
162,820
+0.07(+0.95%)
Dec 13, 2016
7.470
7.470
7.362
7.373
721,910
-0.08(-1.02%)
Dec 12, 2016
7.514
7.519
7.416
7.449
252,700
-0.04(-0.58%)
Dec 09, 2016
7.492
7.541
7.481
7.492
184,651
+0.02(+0.22%)
Dec 08, 2016
7.503
7.503
7.449
7.476
166,906
+0.00(+0.00%)
Dec 07, 2016
7.411
7.492
7.411
7.476
145,150
+0.05(+0.65%)
Dec 06, 2016
7.416
7.438
7.411
7.427
147,214
+0.00(+0.00%)
Dec 05, 2016
7.465
7.470
7.395
7.427
215,299
+0.00(+0.00%)
Dec 02, 2016
7.454
7.503
7.416
7.427
236,232
-0.01(-0.07%)
Dec 01, 2016
7.368
7.449
7.357
7.433
186,280
+0.03(+0.36%)
Nov 30, 2016
7.379
7.449
7.357
7.406
154,292
+0.02(+0.22%)
Nov 29, 2016
7.379
7.430
7.352
7.389
170,146
-0.03(-0.43%)
Nov 28, 2016
7.443
7.449
7.406
7.422
122,923
+0.01(+0.07%)
Nov 25, 2016
7.470
7.489
7.389
7.416
106,742
-0.04(-0.58%)
Nov 23, 2016
7.459
7.459
7.459
0
+0.09(+1.24%)
Nov 22, 2016
7.389
7.416
7.363
7.368
115,940
+0.01(+0.07%)
Nov 21, 2016
7.303
7.406
7.303
7.363
102,087
+0.07(+0.96%)
Nov 18, 2016
7.293
7.330
7.293
7.293
106,033
-0.02(-0.29%)
Nov 17, 2016
7.266
7.341
7.266
7.314
78,713
+0.03(+0.44%)
Nov 16, 2016
7.266
7.357
7.266
7.282
155,810
-0.02(-0.29%)
Nov 15, 2016
7.277
7.309
7.266
7.303
120,573
+0.06(+0.82%)
Nov 14, 2016
7.207
7.314
7.207
7.244
113,465
+0.02(+0.30%)
Nov 11, 2016
7.153
7.282
7.153
7.223
90,202
+0.02(+0.30%)
Nov 10, 2016
7.180
7.212
7.126
7.201
171,679
+0.01(+0.15%)
Nov 09, 2016
7.164
7.196
7.148
7.191
131,875
-0.02(-0.22%)
Nov 08, 2016
7.191
7.207
7.164
7.207
89,208
+0.00(+0.00%)
Nov 07, 2016
7.201
7.217
7.115
7.207
196,758
+0.05(+0.75%)
Nov 04, 2016
7.148
7.180
7.121
7.153
151,761
-0.02(-0.22%)
Nov 03, 2016
7.207
7.223
7.169
7.169
145,550
-0.06(-0.82%)
Nov 02, 2016
7.228
7.250
7.207
7.228
227,973
-0.03(-0.39%)
Nov 01, 2016
7.266
7.277
7.244
7.257
104,820
-0.03(-0.42%)
Oct 31, 2016
7.250
7.293
7.250
7.287
235,071
-0.03(-0.39%)
Oct 28, 2016
7.287
7.341
7.271
7.316
120,539
+0.00(+0.04%)
Oct 27, 2016
7.309
7.335
7.277
7.313
107,609
+0.02(+0.28%)
Oct 26, 2016
7.255
7.298
7.250
7.293
149,354
+0.04(+0.59%)
Oct 25, 2016
7.234
7.250
7.226
7.250
135,053
+0.04(+0.52%)
Oct 24, 2016
7.223
7.245
7.212
7.212
171,636
-0.02(-0.22%)
Oct 21, 2016
7.212
7.239
7.198
7.228
170,566
+0.04(+0.52%)
Oct 20, 2016
7.234
7.250
7.191
7.191
137,651
-0.06(-0.88%)
Oct 19, 2016
7.191
7.255
7.191
7.255
85,378
+0.06(+0.82%)
Oct 18, 2016
7.212
7.223
7.170
7.196
100,300
-0.01(-0.07%)
Oct 17, 2016
7.239
7.250
7.196
7.202
103,979
-0.04(-0.52%)
Oct 14, 2016
7.234
7.255
7.223
7.239
85,311
-0.01(-0.15%)
Oct 13, 2016
7.223
7.250
7.223
7.250
99,600
+0.03(+0.37%)
Oct 12, 2016
7.261
7.266
7.223
7.223
141,564
-0.03(-0.37%)
Oct 11, 2016
7.223
7.282
7.223
7.250
122,817
+0.02(+0.22%)
Oct 10, 2016
7.239
7.250
7.229
7.234
106,842
+0.00(+0.00%)
Oct 07, 2016
7.234
7.234
7.207
7.234
45,984
+0.01(+0.15%)
Oct 06, 2016
7.282
7.282
7.196
7.223
121,414
-0.09(-1.24%)
Oct 05, 2016
7.293
7.335
7.250
7.314
108,763
+0.04(+0.51%)
Oct 04, 2016
7.287
7.298
7.234
7.277
88,309
+0.01(+0.15%)
Oct 03, 2016
7.277
7.287
7.261
7.266
36,047
-0.01(-0.07%)
Sep 30, 2016
7.287
7.340
7.271
7.271
178,753
-0.01(-0.15%)
Sep 29, 2016
7.298
7.314
7.261
7.282
169,622
-0.02(-0.29%)
Sep 28, 2016
7.271
7.335
7.238
7.303
200,102
+0.03(+0.44%)
Sep 27, 2016
7.234
7.271
7.214
7.271
89,756
+0.05(+0.74%)
Sep 26, 2016
7.207
7.234
7.202
7.218
134,842
+0.01(+0.07%)
Sep 23, 2016
7.213
7.223
7.186
7.213
105,516
+0.02(+0.30%)
Sep 22, 2016
7.202
7.229
7.186
7.192
118,163
+0.04(+0.60%)
Sep 21, 2016
7.202
7.202
7.149
7.149
176,086
-0.02(-0.22%)
Sep 20, 2016
7.213
7.213
7.149
7.165
140,869
-0.03(-0.37%)
Sep 19, 2016
7.223
7.223
7.191
7.192
85,861
+0.00(+0.00%)
Sep 16, 2016
7.192
7.207
7.176
7.192
122,731
+0.02(+0.22%)
Sep 15, 2016
7.197
7.223
7.170
7.176
119,537
+0.01(+0.07%)
Sep 14, 2016
7.170
7.197
7.152
7.170
102,416
+0.03(+0.37%)
Sep 13, 2016
7.181
7.197
7.128
7.144
114,241
-0.05(-0.74%)
Sep 12, 2016
7.165
7.202
7.165
7.197
119,588
+0.01(+0.15%)
Sep 09, 2016
7.197
7.239
7.165
7.186
114,467
-0.02(-0.30%)
Sep 08, 2016
7.229
7.250
7.176
7.207
135,846
-0.05(-0.73%)
Sep 07, 2016
7.197
7.277
7.182
7.261
145,381
+0.07(+1.04%)
Sep 06, 2016
7.197
7.207
7.170
7.186
82,377
+0.01(+0.15%)
Sep 02, 2016
7.176
7.176
7.176
7.176
69,935
-0.02(-0.30%)
Sep 01, 2016
7.197
7.207
7.154
7.197
105,838
+0.01(+0.07%)
Aug 31, 2016
7.192
7.229
7.186
7.192
90,442
-0.02(-0.22%)
Aug 30, 2016
7.181
7.229
7.149
7.207
194,729
-0.02(-0.22%)
Aug 29, 2016
7.186
7.223
7.165
7.223
76,352
+0.06(+0.81%)
Aug 26, 2016
7.154
7.170
7.117
7.165
92,970
+0.04(+0.52%)
Aug 25, 2016
7.154
7.154
7.117
7.128
119,899
-0.01(-0.15%)
Aug 24, 2016
7.117
7.139
7.117
7.139
85,410
+0.00(+0.00%)
Aug 23, 2016
7.181
7.213
7.123
7.139
147,139
-0.01(-0.15%)
Aug 22, 2016
7.160
7.176
7.137
7.149
90,546
+0.01(+0.15%)
Aug 19, 2016
7.144
7.144
7.075
7.139
123,134
+0.01(+0.07%)
Aug 18, 2016
7.213
7.213
7.123
7.133
123,363
-0.05(-0.66%)
Aug 17, 2016
7.170
7.202
7.133
7.181
101,126
+0.06(+0.82%)
Aug 16, 2016
7.197
7.234
7.123
7.123
181,723
-0.05(-0.66%)
Aug 15, 2016
7.250
7.250
7.112
7.170
220,055
-0.06(-0.88%)
Aug 12, 2016
7.176
7.234
7.091
7.234
199,253
+0.05(+0.74%)
Aug 11, 2016
7.102
7.192
7.098
7.181
242,406
+0.10(+1.45%)
Aug 10, 2016
7.128
7.128
7.054
7.078
104,785
-0.01(-0.18%)
Aug 09, 2016
7.112
7.117
7.054
7.091
98,528
+0.02(+0.30%)
Aug 08, 2016
7.102
7.128
7.070
7.070
104,352
-0.03(-0.45%)
Aug 05, 2016
7.027
7.170
7.027
7.102
189,398
+0.03(+0.37%)
Aug 04, 2016
6.996
7.091
6.996
7.075
107,810
+0.07(+1.06%)
Aug 03, 2016
6.990
7.012
6.943
7.001
143,764
-0.01(-0.15%)
Aug 02, 2016
6.980
7.012
6.948
7.012
179,875
+0.04(+0.53%)
Aug 01, 2016
7.027
7.038
6.969
6.975
94,656
-0.07(-1.05%)
Jul 29, 2016
6.996
7.054
6.985
7.049
86,706
+0.05(+0.75%)
Jul 28, 2016
6.985
6.996
6.964
6.996
59,839
+0.02(+0.27%)
Jul 27, 2016
6.996
6.996
6.970
6.977
67,308
-0.01(-0.20%)
Jul 26, 2016
6.959
6.996
6.943
6.991
64,235
+0.04(+0.53%)
Jul 25, 2016
6.975
6.975
6.949
6.954
53,213
-0.02(-0.30%)
Jul 22, 2016
6.949
6.980
6.928
6.975
57,698
+0.04(+0.61%)
Jul 21, 2016
6.954
6.980
6.928
6.933
86,974
-0.02(-0.30%)
Jul 20, 2016
6.975
6.996
6.933
6.954
134,078
-0.01(-0.15%)
Jul 19, 2016
7.022
7.022
6.949
6.964
120,307
-0.01(-0.15%)
Jul 18, 2016
6.949
6.996
6.949
6.975
111,559
+0.04(+0.53%)
Jul 15, 2016
6.938
6.949
6.880
6.938
112,815
+0.02(+0.23%)
Jul 14, 2016
6.907
6.922
6.870
6.922
74,058
+0.04(+0.54%)
Jul 13, 2016
6.907
6.907
6.843
6.885
86,244
-0.01(-0.15%)
Jul 12, 2016
6.901
6.943
6.880
6.896
93,432
-0.01(-0.08%)
Jul 11, 2016
6.870
6.917
6.870
6.901
58,893
+0.01(+0.08%)
Jul 08, 2016
6.870
6.917
6.843
6.896
53,262
+0.05(+0.77%)
Jul 07, 2016
6.828
6.843
6.791
6.843
78,292
+0.04(+0.54%)
Jul 06, 2016
6.780
6.822
6.764
6.806
105,237
+0.02(+0.31%)
Jul 05, 2016
6.770
6.785
6.754
6.785
128,943
+0.01(+0.08%)
Jul 01, 2016
6.770
6.780
6.780
6.780
135,255
+0.05(+0.78%)
Jun 30, 2016
6.722
6.733
6.696
6.728
180,810
+0.02(+0.23%)
Jun 29, 2016
6.722
6.764
6.696
6.712
119,170
+0.01(+0.08%)
Jun 28, 2016
6.738
6.775
6.691
6.707
191,167
-0.04(-0.54%)
Jun 27, 2016
6.848
6.848
6.712
6.743
124,221
-0.13(-1.90%)
Jun 24, 2016
6.858
6.911
6.806
6.874
144,410
-0.04(-0.53%)
Jun 23, 2016
6.853
6.926
6.853
6.911
104,761
+0.05(+0.76%)
Jun 22, 2016
6.817
6.858
6.806
6.858
95,719
+0.07(+1.00%)
Jun 21, 2016
6.832
6.853
6.785
6.790
276,703
-0.04(-0.61%)
Jun 20, 2016
6.843
6.885
6.832
6.832
87,964
-0.03(-0.38%)
Jun 17, 2016
6.853
6.858
6.811
6.858
135,431
+0.00(+0.00%)
Jun 16, 2016
6.806
6.864
6.796
6.858
149,430
+0.04(+0.54%)
Jun 15, 2016
6.827
6.843
6.807
6.822
87,215
+0.00(+0.00%)
Jun 14, 2016
6.811
6.822
6.780
6.822
106,528
+0.03(+0.39%)
Jun 13, 2016
6.832
6.843
6.790
6.796
80,826
-0.06(-0.92%)
Jun 10, 2016
6.806
6.858
6.796
6.858
95,484
+0.03(+0.46%)
Jun 09, 2016
6.837
6.848
6.811
6.827
87,372
-0.01(-0.08%)
Jun 08, 2016
6.848
6.864
6.801
6.832
237,197
-0.01(-0.15%)
Jun 07, 2016
6.853
6.853
6.796
6.843
183,937
+0.01(+0.15%)
Jun 06, 2016
6.817
6.832
6.806
6.832
132,430
+0.02(+0.23%)
Jun 03, 2016
6.848
6.848
6.811
6.817
74,521
-0.02(-0.23%)
Jun 02, 2016
6.832
6.853
6.817
6.832
87,708
+0.00(+0.00%)
Jun 01, 2016
6.785
6.853
6.785
6.832
101,456
+0.04(+0.54%)
May 31, 2016
6.837
6.837
6.785
6.796
140,359
-0.02(-0.23%)
May 27, 2016
6.832
6.811
6.811
6.811
39,175
-0.02(-0.30%)
May 26, 2016
6.801
6.863
6.790
6.832
139,349
+0.04(+0.54%)
May 25, 2016
6.822
6.822
6.785
6.796
119,778
-0.01(-0.08%)
May 24, 2016
6.801
6.822
6.790
6.801
132,701
-0.02(-0.23%)
May 23, 2016
6.842
6.868
6.806
6.816
102,607
-0.03(-0.46%)
May 20, 2016
6.712
6.848
6.686
6.848
122,440
+0.15(+2.18%)
May 19, 2016
6.685
6.712
6.671
6.702
86,796
-0.01(-0.16%)
May 18, 2016
6.676
6.717
6.665
6.712
156,686
+0.04(+0.55%)
May 17, 2016
6.671
6.686
6.655
6.676
125,655
+0.03(+0.47%)
May 16, 2016
6.650
6.691
6.626
6.645
177,261
+0.01(+0.08%)
May 13, 2016
6.592
6.645
6.592
6.639
152,525
+0.06(+0.95%)
May 12, 2016
6.592
6.634
6.577
6.577
108,577
-0.01(-0.16%)
May 11, 2016
6.577
6.587
6.551
6.587
166,069
+0.01(+0.08%)
May 10, 2016
6.587
6.592
6.561
6.582
117,933
-0.01(-0.16%)
May 09, 2016
6.603
6.603
6.561
6.592
123,247
+0.00(+0.00%)
May 06, 2016
6.613
6.613
6.561
6.592
99,515
+0.00(+0.00%)
May 05, 2016
6.645
6.645
6.587
6.592
107,062
-0.05(-0.71%)
May 04, 2016
6.624
6.650
6.587
6.639
137,110
+0.02(+0.24%)
May 03, 2016
6.650
6.650
6.587
6.624
119,506
-0.01(-0.10%)
May 02, 2016
6.624
6.660
6.619
6.630
96,304
-0.01(-0.22%)
Apr 29, 2016
6.686
6.706
6.634
6.645
104,523
-0.02(-0.23%)
Apr 28, 2016
6.707
6.722
6.655
6.660
99,810
-0.03(-0.52%)
Apr 27, 2016
6.707
6.707
6.680
6.695
133,421
+0.01(+0.21%)
Apr 26, 2016
6.645
6.681
6.639
6.681
102,714
+0.04(+0.55%)
Apr 25, 2016
6.655
6.658
6.608
6.645
80,066
+0.01(+0.16%)
Apr 22, 2016
6.655
6.670
6.634
6.634
50,477
-0.02(-0.23%)
Apr 21, 2016
6.614
6.670
6.614
6.650
94,963
+0.02(+0.31%)
Apr 20, 2016
6.645
6.650
6.603
6.629
88,786
-0.03(-0.39%)
Apr 19, 2016
6.655
6.655
6.619
6.655
118,995
+0.02(+0.23%)
Apr 18, 2016
6.562
6.639
6.562
6.639
138,457
+0.07(+1.02%)
Apr 15, 2016
6.567
6.588
6.551
6.572
108,543
-0.01(-0.08%)
Apr 14, 2016
6.572
6.588
6.541
6.577
96,622
+0.03(+0.47%)
Apr 13, 2016
6.551
6.577
6.525
6.546
123,699
-0.02(-0.32%)
Apr 12, 2016
6.536
6.582
6.505
6.567
113,268
+0.04(+0.64%)
Apr 11, 2016
6.531
6.536
6.510
6.525
68,477
+0.03(+0.40%)
Apr 08, 2016
6.546
6.546
6.500
6.500
77,620
-0.03(-0.40%)
Apr 07, 2016
6.525
6.546
6.500
6.525
87,612
+0.02(+0.32%)
Apr 06, 2016
6.500
6.515
6.479
6.505
96,062
+0.03(+0.48%)
Apr 05, 2016
6.479
6.505
6.458
6.474
169,096
-0.04(-0.56%)
Apr 04, 2016
6.629
6.629
6.510
6.510
86,288
-0.10(-1.49%)
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.