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, 2020
6.071
6.443
6.058
6.310
459,640
+0.19(+3.15%)
Mar 30, 2020
6.204
6.204
6.028
6.118
154,310
+0.02(+0.33%)
Mar 27, 2020
6.025
6.171
5.700
6.098
287,995
-0.15(-2.44%)
Mar 26, 2020
5.912
6.383
5.886
6.251
239,963
+0.36(+6.20%)
Mar 25, 2020
5.541
5.932
5.537
5.886
145,444
+0.35(+6.23%)
Mar 24, 2020
5.156
5.667
5.133
5.541
246,800
+0.51(+10.16%)
Mar 23, 2020
5.176
5.340
4.612
5.030
384,122
-0.25(-4.73%)
Mar 20, 2020
5.242
6.038
5.076
5.280
441,412
+0.11(+2.14%)
Mar 19, 2020
5.534
5.614
4.977
5.169
434,468
-0.50(-8.89%)
Mar 18, 2020
6.151
6.171
4.512
5.673
489,285
-0.76(-11.76%)
Mar 17, 2020
6.363
6.529
6.257
6.430
180,462
+0.05(+0.83%)
Mar 16, 2020
6.602
6.702
6.217
6.377
265,370
-0.43(-6.34%)
Mar 13, 2020
6.675
6.914
6.675
6.808
597,391
+0.22(+3.32%)
Mar 12, 2020
6.768
6.768
6.303
6.589
279,074
-0.47(-6.67%)
Mar 11, 2020
7.306
7.306
7.034
7.060
223,890
-0.29(-3.88%)
Mar 10, 2020
7.359
7.420
7.180
7.346
214,681
+0.07(+1.00%)
Mar 09, 2020
7.564
7.564
7.186
7.273
299,788
-0.53(-6.80%)
Mar 06, 2020
7.810
7.823
7.697
7.803
147,087
-0.07(-0.93%)
Mar 05, 2020
8.036
8.044
7.817
7.876
153,346
-0.21(-2.59%)
Mar 04, 2020
8.029
8.226
8.029
8.086
264,555
+0.12(+1.55%)
Mar 03, 2020
7.903
8.148
7.895
7.963
175,135
+0.07(+0.84%)
Mar 02, 2020
7.750
7.915
7.712
7.896
185,046
+0.13(+1.73%)
Feb 28, 2020
7.907
7.907
7.643
7.762
309,908
-0.24(-2.97%)
Feb 27, 2020
8.105
8.127
7.979
7.999
155,646
-0.13(-1.62%)
Feb 26, 2020
8.170
8.230
8.124
8.131
80,797
-0.04(-0.48%)
Feb 25, 2020
8.217
8.229
8.105
8.170
166,939
-0.02(-0.24%)
Feb 24, 2020
8.249
8.252
8.164
8.190
115,110
-0.09(-1.11%)
Feb 21, 2020
8.276
8.289
8.259
8.282
136,590
+0.01(+0.08%)
Feb 20, 2020
8.236
8.276
8.236
8.276
55,311
+0.05(+0.64%)
Feb 19, 2020
8.243
8.269
8.223
8.223
141,128
-0.02(-0.24%)
Feb 18, 2020
8.249
8.269
8.203
8.243
94,215
+0.02(+0.24%)
Feb 14, 2020
8.256
8.269
8.197
8.223
173,166
-0.02(-0.24%)
Feb 13, 2020
8.243
8.296
8.223
8.243
182,111
-0.01(-0.16%)
Feb 12, 2020
8.263
8.269
8.243
8.256
73,194
-0.00(-0.00%)
Feb 11, 2020
8.256
8.269
8.245
8.256
45,355
+0.01(+0.16%)
Feb 10, 2020
8.236
8.266
8.236
8.243
64,271
+0.03(+0.32%)
Feb 07, 2020
8.217
8.236
8.184
8.217
150,553
+0.01(+0.08%)
Feb 06, 2020
8.210
8.223
8.197
8.210
104,233
-0.01(-0.16%)
Feb 05, 2020
8.243
8.256
8.223
8.223
45,190
-0.02(-0.24%)
Feb 04, 2020
8.236
8.282
8.236
8.243
51,315
+0.01(+0.08%)
Feb 03, 2020
8.236
8.249
8.190
8.236
142,204
-0.00(-0.06%)
Jan 31, 2020
8.274
8.310
8.209
8.241
127,867
-0.03(-0.40%)
Jan 30, 2020
8.294
8.313
8.261
8.274
128,507
-0.01(-0.08%)
Jan 29, 2020
8.326
8.326
8.281
8.281
174,815
-0.04(-0.47%)
Jan 28, 2020
8.294
8.339
8.274
8.320
110,937
+0.06(+0.71%)
Jan 27, 2020
8.320
8.321
8.261
8.261
69,676
-0.10(-1.25%)
Jan 24, 2020
8.346
8.372
8.333
8.366
178,891
+0.05(+0.63%)
Jan 23, 2020
8.281
8.358
8.281
8.313
78,309
+0.01(+0.08%)
Jan 22, 2020
8.300
8.326
8.274
8.307
82,514
+0.05(+0.55%)
Jan 21, 2020
8.209
8.294
8.209
8.261
75,785
+0.04(+0.48%)
Jan 17, 2020
8.333
8.346
8.169
8.222
145,282
-0.10(-1.18%)
Jan 16, 2020
8.281
8.320
8.281
8.320
90,964
+0.04(+0.47%)
Jan 15, 2020
8.300
8.307
8.248
8.281
103,584
-0.01(-0.16%)
Jan 14, 2020
8.274
8.294
8.248
8.294
73,860
+0.03(+0.32%)
Jan 13, 2020
8.281
8.281
8.248
8.267
54,329
-0.01(-0.16%)
Jan 10, 2020
8.241
8.281
8.241
8.281
123,589
+0.07(+0.80%)
Jan 09, 2020
8.241
8.261
8.166
8.215
139,026
+0.00(+0.00%)
Jan 08, 2020
8.163
8.248
8.163
8.215
189,894
+0.07(+0.88%)
Jan 07, 2020
8.117
8.156
8.102
8.143
125,109
+0.04(+0.48%)
Jan 06, 2020
8.065
8.117
8.065
8.104
132,509
+0.00(+0.00%)
Jan 03, 2020
8.143
8.150
8.084
8.104
122,061
-0.05(-0.56%)
Jan 02, 2020
8.163
8.163
8.117
8.150
69,303
-0.01(-0.14%)
Dec 31, 2019
8.129
8.207
8.129
8.161
141,784
+0.03(+0.32%)
Dec 30, 2019
8.109
8.142
8.109
8.135
125,346
+0.03(+0.32%)
Dec 27, 2019
8.083
8.161
8.083
8.109
155,932
+0.07(+0.81%)
Dec 26, 2019
8.070
8.109
8.037
8.044
100,314
-0.05(-0.56%)
Dec 24, 2019
8.064
8.090
8.064
8.090
88,576
+0.01(+0.08%)
Dec 23, 2019
8.064
8.109
8.031
8.083
152,447
-0.03(-0.32%)
Dec 20, 2019
8.109
8.110
8.070
8.109
230,053
+0.00(+0.00%)
Dec 19, 2019
8.057
8.122
8.031
8.109
169,000
+0.07(+0.89%)
Dec 18, 2019
7.998
8.037
7.982
8.037
122,671
+0.05(+0.65%)
Dec 17, 2019
7.940
7.998
7.940
7.985
155,755
+0.05(+0.57%)
Dec 16, 2019
7.940
7.972
7.906
7.940
241,788
+0.01(+0.16%)
Dec 13, 2019
7.907
7.940
7.875
7.927
200,989
-0.02(-0.25%)
Dec 12, 2019
7.953
7.992
7.933
7.946
130,230
-0.01(-0.08%)
Dec 11, 2019
7.907
7.966
7.888
7.953
216,536
+0.06(+0.74%)
Dec 10, 2019
7.907
7.907
7.855
7.894
173,845
-0.01(-0.16%)
Dec 09, 2019
7.972
8.011
7.875
7.907
287,983
-0.09(-1.14%)
Dec 06, 2019
7.946
7.998
7.946
7.998
152,087
+0.03(+0.41%)
Dec 05, 2019
7.920
7.972
7.842
7.966
207,532
+0.04(+0.49%)
Dec 04, 2019
7.842
7.940
7.842
7.927
131,118
+0.06(+0.74%)
Dec 03, 2019
7.862
7.868
7.758
7.868
142,090
-0.01(-0.08%)
Dec 02, 2019
7.855
7.894
7.855
7.875
149,371
+0.02(+0.27%)
Nov 29, 2019
7.847
7.854
7.815
7.854
34,681
-0.01(-0.08%)
Nov 27, 2019
7.815
7.860
7.815
7.860
117,206
+0.02(+0.25%)
Nov 26, 2019
7.783
7.841
7.783
7.841
128,918
+0.03(+0.41%)
Nov 25, 2019
7.802
7.809
7.750
7.809
153,987
+0.01(+0.12%)
Nov 22, 2019
7.750
7.799
7.750
7.799
68,589
+0.05(+0.62%)
Nov 21, 2019
7.783
7.796
7.750
7.750
77,986
-0.03(-0.42%)
Nov 20, 2019
7.789
7.802
7.783
7.783
37,603
-0.02(-0.25%)
Nov 19, 2019
7.802
7.815
7.796
7.802
94,035
+0.01(+0.08%)
Nov 18, 2019
7.802
7.809
7.783
7.796
135,019
+0.01(+0.17%)
Nov 15, 2019
7.763
7.809
7.757
7.783
159,784
+0.01(+0.08%)
Nov 14, 2019
7.750
7.802
7.750
7.776
142,961
+0.00(+0.00%)
Nov 13, 2019
7.738
7.783
7.737
7.776
155,356
+0.04(+0.50%)
Nov 12, 2019
7.744
7.763
7.712
7.738
225,661
+0.01(+0.17%)
Nov 11, 2019
7.705
7.750
7.705
7.725
125,312
-0.01(-0.17%)
Nov 08, 2019
7.744
7.744
7.701
7.738
280,086
+0.00(+0.00%)
Nov 07, 2019
7.731
7.744
7.718
7.738
102,867
+0.01(+0.08%)
Nov 06, 2019
7.731
7.757
7.731
7.731
100,292
-0.01(-0.17%)
Nov 05, 2019
7.744
7.750
7.718
7.744
65,701
-0.01(-0.17%)
Nov 04, 2019
7.725
7.763
7.718
7.757
143,858
+0.01(+0.17%)
Nov 01, 2019
7.679
7.744
7.679
7.744
116,122
+0.06(+0.78%)
Oct 31, 2019
7.684
7.697
7.678
7.684
104,707
-0.01(-0.17%)
Oct 30, 2019
7.678
7.729
7.678
7.697
100,261
-0.02(-0.25%)
Oct 29, 2019
7.723
7.742
7.646
7.716
247,730
-0.01(-0.17%)
Oct 28, 2019
7.716
7.736
7.703
7.729
91,058
-0.01(-0.17%)
Oct 25, 2019
7.710
7.742
7.691
7.742
85,123
+0.02(+0.25%)
Oct 24, 2019
7.659
7.723
7.646
7.723
107,576
+0.05(+0.67%)
Oct 23, 2019
7.716
7.716
7.646
7.671
157,864
-0.06(-0.75%)
Oct 22, 2019
7.729
7.729
7.691
7.729
74,749
+0.01(+0.08%)
Oct 21, 2019
7.665
7.729
7.652
7.723
91,119
+0.04(+0.59%)
Oct 18, 2019
7.684
7.703
7.652
7.678
141,871
+0.00(+0.00%)
Oct 17, 2019
7.659
7.691
7.646
7.678
126,903
+0.03(+0.42%)
Oct 16, 2019
7.627
7.691
7.627
7.646
275,633
+0.02(+0.25%)
Oct 15, 2019
7.601
7.627
7.588
7.627
108,157
+0.04(+0.51%)
Oct 14, 2019
7.569
7.594
7.556
7.588
83,648
+0.03(+0.34%)
Oct 11, 2019
7.562
7.588
7.550
7.562
149,511
+0.01(+0.17%)
Oct 10, 2019
7.556
7.556
7.466
7.550
134,432
+0.01(+0.08%)
Oct 09, 2019
7.594
7.607
7.517
7.543
229,436
-0.05(-0.68%)
Oct 08, 2019
7.588
7.607
7.575
7.594
141,430
-0.02(-0.25%)
Oct 07, 2019
7.601
7.614
7.588
7.614
100,011
-0.01(-0.17%)
Oct 04, 2019
7.659
7.665
7.614
7.627
102,584
-0.02(-0.25%)
Oct 03, 2019
7.646
7.665
7.614
7.646
80,492
-0.01(-0.17%)
Oct 02, 2019
7.620
7.671
7.614
7.659
152,830
-0.01(-0.17%)
Oct 01, 2019
7.639
7.691
7.639
7.671
133,333
+0.03(+0.36%)
Sep 30, 2019
7.657
7.676
7.638
7.644
75,015
-0.01(-0.08%)
Sep 27, 2019
7.644
7.682
7.644
7.651
99,212
-0.01(-0.17%)
Sep 26, 2019
7.631
7.670
7.631
7.663
153,163
+0.02(+0.25%)
Sep 25, 2019
7.644
7.663
7.631
7.644
160,732
-0.01(-0.08%)
Sep 24, 2019
7.631
7.663
7.619
7.651
95,498
+0.04(+0.50%)
Sep 23, 2019
7.606
7.654
7.606
7.612
335,925
+0.01(+0.17%)
Sep 20, 2019
7.593
7.612
7.575
7.600
128,411
+0.03(+0.42%)
Sep 19, 2019
7.561
7.574
7.549
7.568
109,361
+0.01(+0.17%)
Sep 18, 2019
7.568
7.574
7.542
7.555
58,195
+0.00(+0.00%)
Sep 17, 2019
7.555
7.568
7.549
7.555
71,411
+0.01(+0.08%)
Sep 16, 2019
7.542
7.574
7.539
7.549
99,633
-0.01(-0.08%)
Sep 13, 2019
7.542
7.574
7.542
7.555
76,450
+0.02(+0.25%)
Sep 12, 2019
7.504
7.542
7.491
7.536
80,974
+0.04(+0.60%)
Sep 11, 2019
7.479
7.510
7.479
7.491
69,152
+0.02(+0.26%)
Sep 10, 2019
7.479
7.491
7.440
7.472
129,722
+0.01(+0.09%)
Sep 09, 2019
7.440
7.479
7.440
7.466
196,331
+0.02(+0.26%)
Sep 06, 2019
7.453
7.453
7.415
7.447
145,051
-0.01(-0.09%)
Sep 05, 2019
7.447
7.483
7.434
7.453
158,010
+0.01(+0.09%)
Sep 04, 2019
7.434
7.466
7.434
7.447
129,022
+0.02(+0.26%)
Sep 03, 2019
7.440
7.440
7.370
7.428
147,334
+0.01(+0.12%)
Aug 30, 2019
7.406
7.438
7.394
7.419
53,394
+0.01(+0.09%)
Aug 29, 2019
7.394
7.425
7.394
7.413
116,165
+0.00(+0.00%)
Aug 28, 2019
7.400
7.463
7.394
7.413
72,389
+0.00(+0.00%)
Aug 27, 2019
7.444
7.451
7.381
7.413
83,368
-0.01(-0.09%)
Aug 26, 2019
7.470
7.482
7.413
7.419
98,867
-0.03(-0.34%)
Aug 23, 2019
7.476
7.476
7.425
7.444
72,351
-0.02(-0.28%)
Aug 22, 2019
7.451
7.489
7.451
7.465
105,823
+0.00(+0.02%)
Aug 21, 2019
7.463
7.482
7.463
7.463
43,644
+0.01(+0.17%)
Aug 20, 2019
7.470
7.476
7.438
7.451
106,532
+0.01(+0.17%)
Aug 19, 2019
7.419
7.482
7.419
7.438
195,457
+0.03(+0.43%)
Aug 16, 2019
7.400
7.419
7.368
7.406
78,196
+0.04(+0.60%)
Aug 15, 2019
7.451
7.451
7.356
7.362
102,537
-0.04(-0.51%)
Aug 14, 2019
7.438
7.438
7.368
7.400
121,040
-0.05(-0.68%)
Aug 13, 2019
7.457
7.495
7.444
7.451
101,609
+0.00(+0.00%)
Aug 12, 2019
7.527
7.527
7.413
7.451
128,024
-0.06(-0.76%)
Aug 09, 2019
7.527
7.558
7.495
7.508
54,500
-0.03(-0.42%)
Aug 08, 2019
7.520
7.565
7.508
7.539
116,767
+0.02(+0.25%)
Aug 07, 2019
7.565
7.565
7.501
7.520
107,140
-0.03(-0.42%)
Aug 06, 2019
7.590
7.596
7.520
7.552
113,652
+0.01(+0.17%)
Aug 05, 2019
7.603
7.603
7.508
7.539
53,071
-0.06(-0.83%)
Aug 02, 2019
7.603
7.609
7.571
7.603
60,977
-0.03(-0.33%)
Aug 01, 2019
7.666
7.666
7.603
7.628
62,002
+0.00(+0.03%)
Jul 31, 2019
7.588
7.651
7.583
7.626
107,654
+0.03(+0.41%)
Jul 30, 2019
7.594
7.600
7.563
7.594
66,543
+0.01(+0.08%)
Jul 29, 2019
7.600
7.600
7.575
7.588
87,814
+0.01(+0.08%)
Jul 26, 2019
7.569
7.594
7.544
7.582
60,396
+0.03(+0.33%)
Jul 25, 2019
7.613
7.626
7.538
7.556
139,151
-0.04(-0.58%)
Jul 24, 2019
7.676
7.676
7.588
7.600
99,361
-0.06(-0.82%)
Jul 23, 2019
7.689
7.698
7.645
7.663
285,977
-0.01(-0.08%)
Jul 22, 2019
7.645
7.676
7.638
7.670
173,349
+0.02(+0.25%)
Jul 19, 2019
7.638
7.676
7.626
7.651
409,263
+0.00(+0.00%)
Jul 18, 2019
7.607
7.657
7.607
7.651
219,283
+0.03(+0.41%)
Jul 17, 2019
7.619
7.661
7.588
7.619
122,751
-0.02(-0.25%)
Jul 16, 2019
7.619
7.651
7.613
7.638
91,239
+0.04(+0.50%)
Jul 15, 2019
7.607
7.613
7.588
7.600
85,756
-0.01(-0.17%)
Jul 12, 2019
7.626
7.626
7.582
7.613
48,634
+0.01(+0.17%)
Jul 11, 2019
7.588
7.670
7.556
7.600
282,273
+0.04(+0.58%)
Jul 10, 2019
7.512
7.563
7.506
7.556
170,836
+0.04(+0.59%)
Jul 09, 2019
7.519
7.519
7.487
7.512
68,430
+0.01(+0.08%)
Jul 08, 2019
7.475
7.512
7.475
7.506
192,382
+0.03(+0.34%)
Jul 05, 2019
7.481
7.494
7.462
7.481
77,402
-0.03(-0.34%)
Jul 03, 2019
7.531
7.531
7.481
7.506
131,917
+0.01(+0.08%)
Jul 02, 2019
7.500
7.525
7.481
7.500
171,966
-0.01(-0.17%)
Jul 01, 2019
7.525
7.531
7.481
7.512
122,052
-0.03(-0.37%)
Jun 28, 2019
7.452
7.540
7.440
7.540
145,432
+0.09(+1.18%)
Jun 27, 2019
7.440
7.484
7.440
7.452
64,834
-0.01(-0.08%)
Jun 26, 2019
7.459
7.465
7.434
7.459
71,140
+0.01(+0.17%)
Jun 25, 2019
7.465
7.496
7.446
7.446
97,703
-0.04(-0.50%)
Jun 24, 2019
7.502
7.509
7.459
7.484
105,879
+0.02(+0.25%)
Jun 21, 2019
7.459
7.496
7.458
7.465
64,885
+0.00(+0.00%)
Jun 20, 2019
7.527
7.534
7.371
7.465
159,630
-0.03(-0.42%)
Jun 19, 2019
7.496
7.515
7.477
7.496
81,339
-0.01(-0.17%)
Jun 18, 2019
7.527
7.571
7.502
7.509
109,695
-0.02(-0.25%)
Jun 17, 2019
7.521
7.552
7.496
7.527
70,628
+0.04(+0.59%)
Jun 14, 2019
7.534
7.534
7.459
7.484
104,839
-0.04(-0.50%)
Jun 13, 2019
7.534
7.534
7.477
7.521
68,965
+0.01(+0.08%)
Jun 12, 2019
7.484
7.521
7.465
7.515
515,369
+0.02(+0.25%)
Jun 11, 2019
7.515
7.515
7.452
7.496
128,881
+0.01(+0.17%)
Jun 10, 2019
7.484
7.496
7.452
7.484
56,913
+0.00(+0.00%)
Jun 07, 2019
7.471
7.509
7.471
7.484
63,287
+0.01(+0.17%)
Jun 06, 2019
7.496
7.496
7.446
7.471
85,055
+0.03(+0.34%)
Jun 05, 2019
7.471
7.484
7.446
7.446
65,153
+0.00(+0.00%)
Jun 04, 2019
7.421
7.461
7.411
7.446
97,752
+0.03(+0.42%)
Jun 03, 2019
7.459
7.461
7.390
7.415
71,840
-0.04(-0.57%)
May 31, 2019
7.507
7.513
7.457
7.457
362,435
-0.07(-0.99%)
May 30, 2019
7.494
7.532
7.476
7.532
282,588
+0.04(+0.58%)
May 29, 2019
7.501
7.532
7.482
7.488
118,540
-0.02(-0.33%)
May 28, 2019
7.494
7.525
7.494
7.513
62,851
+0.02(+0.25%)
May 24, 2019
7.525
7.525
7.482
7.494
77,595
+0.01(+0.17%)
May 23, 2019
7.494
7.501
7.469
7.482
106,091
-0.02(-0.33%)
May 22, 2019
7.513
7.541
7.507
7.507
56,694
-0.02(-0.25%)
May 21, 2019
7.501
7.532
7.494
7.525
119,367
+0.04(+0.58%)
May 20, 2019
7.488
7.507
7.469
7.482
104,865
-0.03(-0.41%)
May 17, 2019
7.569
7.569
7.495
7.513
54,301
-0.07(-0.90%)
May 16, 2019
7.588
7.588
7.538
7.582
67,958
+0.02(+0.25%)
May 15, 2019
7.525
7.575
7.525
7.563
454,240
+0.04(+0.50%)
May 14, 2019
7.507
7.525
7.501
7.525
70,671
+0.03(+0.42%)
May 13, 2019
7.507
7.507
7.482
7.494
193,901
-0.04(-0.50%)
May 10, 2019
7.501
7.532
7.494
7.532
105,388
+0.04(+0.50%)
May 09, 2019
7.507
7.513
7.488
7.494
83,747
-0.02(-0.33%)
May 08, 2019
7.507
7.538
7.507
7.519
104,641
+0.00(+0.00%)
May 07, 2019
7.532
7.540
7.510
7.519
104,195
-0.02(-0.33%)
May 06, 2019
7.513
7.557
7.513
7.544
60,979
-0.02(-0.25%)
May 03, 2019
7.544
7.575
7.544
7.563
94,785
+0.02(+0.33%)
May 02, 2019
7.532
7.557
7.532
7.538
81,808
+0.01(+0.08%)
May 01, 2019
7.507
7.538
7.482
7.532
100,524
+0.02(+0.27%)
Apr 30, 2019
7.536
7.536
7.468
7.511
103,113
-0.01(-0.08%)
Apr 29, 2019
7.518
7.536
7.468
7.518
62,310
+0.01(+0.08%)
Apr 26, 2019
7.505
7.524
7.493
7.511
31,166
+0.01(+0.08%)
Apr 25, 2019
7.511
7.518
7.493
7.505
110,861
+0.01(+0.17%)
Apr 24, 2019
7.524
7.536
7.462
7.493
88,121
+0.00(+0.00%)
Apr 23, 2019
7.493
7.493
7.462
7.493
144,675
+0.03(+0.41%)
Apr 22, 2019
7.493
7.530
7.462
7.462
89,397
-0.06(-0.74%)
Apr 18, 2019
7.511
7.524
7.505
7.518
96,891
+0.02(+0.25%)
Apr 17, 2019
7.505
7.524
7.474
7.499
112,844
-0.03(-0.41%)
Apr 16, 2019
7.524
7.549
7.505
7.530
108,358
+0.04(+0.50%)
Apr 15, 2019
7.493
7.505
7.481
7.493
67,392
+0.00(+0.00%)
Apr 12, 2019
7.493
7.505
7.474
7.493
67,339
+0.01(+0.08%)
Apr 11, 2019
7.474
7.505
7.437
7.487
103,963
+0.02(+0.33%)
Apr 10, 2019
7.406
7.462
7.402
7.462
76,909
+0.07(+0.92%)
Apr 09, 2019
7.412
7.431
7.388
7.394
77,614
-0.05(-0.67%)
Apr 08, 2019
7.406
7.443
7.391
7.443
110,267
+0.04(+0.50%)
Apr 05, 2019
7.419
7.443
7.406
7.406
145,983
-0.02(-0.25%)
Apr 04, 2019
7.425
7.443
7.406
7.425
122,692
-0.01(-0.08%)
Apr 03, 2019
7.412
7.431
7.400
7.431
124,923
+0.02(+0.33%)
Apr 02, 2019
7.344
7.406
7.344
7.406
110,784
+0.06(+0.80%)
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.