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
)
10.31
+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:
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 (%)
Apr 30, 2008
5.247
5.300
5.230
5.244
432,196
+0.02(+0.40%)
Apr 29, 2008
5.269
5.269
5.219
5.223
177,990
-0.04(-0.67%)
Apr 28, 2008
5.265
5.272
5.220
5.258
379,129
+0.01(+0.27%)
Apr 25, 2008
5.297
5.300
5.243
5.244
221,886
-0.05(-0.93%)
Apr 24, 2008
5.247
5.293
5.205
5.293
410,704
+0.04(+0.69%)
Apr 23, 2008
5.247
5.293
5.226
5.257
544,140
-0.00(-0.02%)
Apr 22, 2008
5.233
5.269
5.212
5.258
638,470
+0.00(+0.07%)
Apr 21, 2008
5.153
5.258
5.153
5.255
537,393
+0.10(+1.90%)
Apr 18, 2008
5.086
5.181
5.079
5.156
421,459
+0.12(+2.29%)
Apr 17, 2008
4.971
5.090
4.950
5.041
505,082
+0.08(+1.55%)
Apr 16, 2008
4.925
4.978
4.925
4.964
321,326
+0.05(+0.97%)
Apr 15, 2008
4.907
4.930
4.890
4.916
178,749
+0.01(+0.17%)
Apr 14, 2008
4.911
4.978
4.899
4.907
176,008
-0.03(-0.64%)
Apr 11, 2008
4.925
4.946
4.872
4.939
189,276
-0.01(-0.21%)
Apr 10, 2008
4.967
4.974
4.939
4.950
187,998
-0.00(-0.07%)
Apr 09, 2008
4.925
4.978
4.904
4.953
281,082
+0.03(+0.64%)
Apr 08, 2008
4.876
4.922
4.876
4.922
194,845
+0.04(+0.86%)
Apr 07, 2008
4.848
4.907
4.848
4.879
164,320
+0.05(+1.02%)
Apr 04, 2008
4.806
4.837
4.795
4.830
299,511
+0.05(+0.95%)
Apr 03, 2008
4.816
4.837
4.781
4.785
216,597
-0.05(-0.94%)
Apr 02, 2008
4.785
4.830
4.774
4.830
333,470
+0.06(+1.25%)
Apr 01, 2008
4.753
4.830
4.739
4.771
290,484
+0.00(+0.00%)
Mar 31, 2008
4.739
4.774
4.725
4.771
133,236
+0.03(+0.59%)
Mar 28, 2008
4.778
4.858
4.732
4.743
122,099
-0.05(-1.10%)
Mar 27, 2008
4.764
4.813
4.764
4.795
217,382
+0.04(+0.74%)
Mar 26, 2008
4.750
4.771
4.715
4.760
225,655
+0.01(+0.30%)
Mar 25, 2008
4.767
4.767
4.718
4.746
120,030
-0.01(-0.29%)
Mar 24, 2008
4.753
4.781
4.739
4.760
249,185
+0.02(+0.44%)
Mar 21, 2008
4.627
4.761
4.617
4.739
296,612
+0.00(+0.00%)
Mar 20, 2008
4.627
4.761
4.617
4.739
296,612
+0.11(+2.42%)
Mar 19, 2008
4.715
4.746
4.610
4.627
321,349
-0.07(-1.57%)
Mar 18, 2008
4.638
4.750
4.634
4.701
325,788
+0.09(+1.90%)
Mar 17, 2008
4.641
4.697
4.610
4.613
275,541
-0.10(-2.08%)
Mar 14, 2008
4.732
4.764
4.641
4.711
289,557
-0.03(-0.59%)
Mar 13, 2008
4.795
4.795
4.739
4.739
166,363
-0.06(-1.31%)
Mar 12, 2008
4.848
4.865
4.767
4.802
177,728
-0.01(-0.22%)
Mar 11, 2008
4.687
4.855
4.687
4.813
204,710
+0.05(+1.03%)
Mar 10, 2008
4.813
4.830
4.750
4.764
253,612
-0.06(-1.16%)
Mar 07, 2008
4.823
4.897
4.785
4.820
219,664
-0.04(-0.72%)
Mar 06, 2008
4.897
4.897
4.841
4.855
169,170
-0.06(-1.14%)
Mar 05, 2008
4.904
4.932
4.862
4.911
212,247
+0.05(+1.08%)
Mar 04, 2008
4.858
4.858
4.820
4.858
163,661
+0.01(+0.29%)
Mar 03, 2008
4.848
4.859
4.823
4.844
191,992
+0.00(+0.07%)
Feb 29, 2008
4.918
4.918
4.837
4.841
628,397
-0.08(-1.71%)
Feb 28, 2008
5.002
5.002
4.925
4.925
283,290
-0.07(-1.47%)
Feb 27, 2008
4.988
4.999
4.929
4.999
356,287
+0.03(+0.60%)
Feb 26, 2008
4.858
4.982
4.855
4.969
478,982
+0.09(+1.83%)
Feb 25, 2008
4.767
4.883
4.767
4.879
505,798
+0.13(+2.81%)
Feb 22, 2008
4.711
4.771
4.711
4.746
382,273
+0.04(+0.82%)
Feb 21, 2008
4.676
4.729
4.666
4.708
324,646
+0.04(+0.75%)
Feb 20, 2008
4.613
4.690
4.606
4.673
560,660
+0.01(+0.23%)
Feb 19, 2008
4.578
4.680
4.574
4.662
446,460
+0.09(+1.99%)
Feb 18, 2008
4.515
4.599
4.494
4.571
0
+0.00(+0.00%)
Feb 15, 2008
4.515
4.599
4.494
4.571
509,222
-0.04(-0.76%)
Feb 14, 2008
4.715
4.729
4.574
4.606
943,923
-0.15(-3.17%)
Feb 13, 2008
4.760
4.806
4.718
4.757
910,055
-0.01(-0.29%)
Feb 12, 2008
4.799
4.820
4.666
4.771
977,104
-0.07(-1.38%)
Feb 11, 2008
4.869
4.872
4.820
4.837
446,395
-0.03(-0.65%)
Feb 08, 2008
4.900
4.922
4.869
4.869
289,911
-0.05(-0.93%)
Feb 07, 2008
4.953
4.964
4.893
4.915
438,530
-0.06(-1.20%)
Feb 06, 2008
5.020
5.048
4.974
4.974
318,370
-0.05(-0.98%)
Feb 05, 2008
5.104
5.111
5.016
5.023
254,354
-0.08(-1.58%)
Feb 04, 2008
5.177
5.184
5.100
5.104
299,031
-0.09(-1.69%)
Feb 01, 2008
5.195
5.226
5.167
5.191
292,695
-0.08(-1.53%)
Jan 31, 2008
5.223
5.272
5.212
5.272
147,203
+0.02(+0.47%)
Jan 30, 2008
5.255
5.290
5.226
5.247
211,676
-0.02(-0.47%)
Jan 29, 2008
5.223
5.290
5.223
5.272
180,866
+0.02(+0.33%)
Jan 28, 2008
5.293
5.293
5.233
5.255
166,887
-0.03(-0.53%)
Jan 25, 2008
5.283
5.346
5.269
5.283
215,385
-0.02(-0.33%)
Jan 24, 2008
5.226
5.314
5.226
5.300
277,861
+0.02(+0.46%)
Jan 23, 2008
5.188
5.276
5.125
5.276
269,873
+0.08(+1.48%)
Jan 22, 2008
5.160
5.276
5.055
5.198
377,968
-0.12(-2.24%)
Jan 21, 2008
5.325
5.374
5.262
5.318
0
+0.00(+0.00%)
Jan 18, 2008
5.325
5.374
5.262
5.318
205,705
-0.01(-0.20%)
Jan 17, 2008
5.405
5.409
5.321
5.328
266,735
-0.08(-1.43%)
Jan 16, 2008
5.377
5.412
5.370
5.405
211,676
+0.03(+0.59%)
Jan 15, 2008
5.370
5.426
5.370
5.374
240,775
-0.05(-0.90%)
Jan 14, 2008
5.388
5.430
5.388
5.423
133,225
+0.02(+0.45%)
Jan 11, 2008
5.395
5.419
5.381
5.398
190,280
+0.00(+0.00%)
Jan 10, 2008
5.388
5.398
5.356
5.398
308,805
+0.01(+0.13%)
Jan 09, 2008
5.423
5.423
5.374
5.391
137,042
-0.01(-0.26%)
Jan 08, 2008
5.391
5.419
5.367
5.405
442,170
+0.03(+0.52%)
Jan 07, 2008
5.363
5.388
5.335
5.377
176,989
-0.00(-0.07%)
Jan 04, 2008
5.377
5.409
5.360
5.381
85,771
-0.04(-0.78%)
Jan 03, 2008
5.300
5.423
5.300
5.423
147,203
+0.13(+2.47%)
Jan 02, 2008
5.293
5.314
5.269
5.292
186,001
+0.03(+0.52%)
Jan 01, 2008
5.223
5.269
5.188
5.265
966,740
+0.00(+0.00%)
Dec 31, 2007
5.223
5.269
5.188
5.265
966,740
+0.05(+0.87%)
Dec 28, 2007
5.230
5.247
5.205
5.219
559,145
-0.01(-0.20%)
Dec 27, 2007
5.216
5.258
5.202
5.230
628,183
-0.02(-0.40%)
Dec 26, 2007
5.255
5.272
5.219
5.251
401,412
+0.00(+0.07%)
Dec 24, 2007
5.223
5.255
5.198
5.247
855,264
+0.06(+1.08%)
Dec 21, 2007
5.209
5.240
5.191
5.191
450,740
+0.00(+0.00%)
Dec 20, 2007
5.184
5.216
5.184
5.191
308,386
-0.01(-0.20%)
Dec 19, 2007
5.219
5.233
5.174
5.202
251,330
-0.01(-0.17%)
Dec 18, 2007
5.223
5.251
5.174
5.211
424,494
-0.01(-0.23%)
Dec 17, 2007
5.205
5.258
5.188
5.223
458,442
-0.02(-0.33%)
Dec 14, 2007
5.188
5.272
5.188
5.240
485,543
-0.01(-0.13%)
Dec 13, 2007
5.265
5.269
5.188
5.247
587,103
-0.00(-0.07%)
Dec 12, 2007
5.342
5.342
5.247
5.251
385,411
-0.00(-0.07%)
Dec 11, 2007
5.300
5.314
5.237
5.255
402,242
-0.05(-0.93%)
Dec 10, 2007
5.293
5.325
5.293
5.304
368,294
+0.01(+0.20%)
Dec 07, 2007
5.283
5.325
5.283
5.293
386,267
-0.01(-0.20%)
Dec 06, 2007
5.293
5.318
5.286
5.304
300,398
+0.01(+0.13%)
Dec 05, 2007
5.300
5.328
5.272
5.297
392,257
+0.01(+0.20%)
Dec 04, 2007
5.360
5.367
5.286
5.286
300,112
-0.07(-1.37%)
Dec 03, 2007
5.318
5.360
5.304
5.360
330,637
-0.02(-0.33%)
Nov 30, 2007
5.311
5.377
5.307
5.377
237,636
+0.07(+1.25%)
Nov 29, 2007
5.286
5.328
5.286
5.311
275,864
-0.01(-0.13%)
Nov 28, 2007
5.388
5.388
5.237
5.318
487,826
+0.03(+0.60%)
Nov 27, 2007
5.233
5.286
5.163
5.286
399,675
+0.02(+0.40%)
Nov 26, 2007
5.223
5.279
5.174
5.265
257,035
+0.07(+1.28%)
Nov 23, 2007
5.191
5.237
5.191
5.198
115,252
+0.01(+0.14%)
Nov 21, 2007
5.167
5.223
5.125
5.191
307,818
-0.06(-1.13%)
Nov 20, 2007
5.335
5.335
5.195
5.251
329,496
-0.00(-0.07%)
Nov 19, 2007
5.339
5.402
5.247
5.255
454,166
-0.16(-2.91%)
Nov 16, 2007
5.433
5.475
5.398
5.412
286,704
-0.04(-0.71%)
Nov 15, 2007
5.426
5.479
5.395
5.451
234,213
+0.01(+0.26%)
Nov 14, 2007
5.493
5.493
5.405
5.437
212,817
+0.00(+0.06%)
Nov 13, 2007
5.405
5.440
5.395
5.433
251,900
+0.02(+0.32%)
Nov 12, 2007
5.472
5.521
5.395
5.416
250,474
-0.08(-1.47%)
Nov 09, 2007
5.437
5.542
5.437
5.496
170,314
+0.00(+0.00%)
Nov 08, 2007
5.500
5.524
5.482
5.496
186,286
-0.04(-0.70%)
Nov 07, 2007
5.559
5.563
5.499
5.535
305,533
-0.03(-0.50%)
Nov 06, 2007
5.570
5.609
5.563
5.563
237,351
-0.03(-0.50%)
Nov 05, 2007
5.626
5.637
5.574
5.591
208,253
-0.05(-0.93%)
Nov 02, 2007
5.605
5.668
5.538
5.644
284,137
+0.04(+0.75%)
Nov 01, 2007
5.626
5.640
5.581
5.602
579,685
-0.05(-0.81%)
Oct 31, 2007
5.654
5.658
5.630
5.647
166,317
+0.02(+0.35%)
Oct 30, 2007
5.623
5.661
5.605
5.627
526,053
-0.04(-0.66%)
Oct 29, 2007
5.605
5.665
5.605
5.665
134,936
+0.02(+0.44%)
Oct 26, 2007
5.640
5.665
5.633
5.640
120,387
+0.01(+0.12%)
Oct 25, 2007
5.640
5.654
5.616
5.633
419,644
+0.00(+0.06%)
Oct 24, 2007
5.626
5.633
5.588
5.630
256,465
-0.00(-0.06%)
Oct 23, 2007
5.644
5.654
5.581
5.633
247,907
+0.00(+0.06%)
Oct 22, 2007
5.605
5.651
5.586
5.630
443,893
-0.01(-0.19%)
Oct 19, 2007
5.651
5.651
5.626
5.640
240,204
-0.02(-0.43%)
Oct 18, 2007
5.630
5.668
5.612
5.665
297,545
+0.01(+0.19%)
Oct 17, 2007
5.679
5.696
5.654
5.654
163,749
-0.01(-0.19%)
Oct 16, 2007
5.651
5.682
5.647
5.665
198,553
-0.01(-0.12%)
Oct 15, 2007
5.696
5.696
5.668
5.672
120,672
-0.02(-0.37%)
Oct 12, 2007
5.707
5.710
5.644
5.693
183,148
+0.03(+0.56%)
Oct 11, 2007
5.672
5.687
5.654
5.661
264,167
+0.00(+0.00%)
Oct 10, 2007
5.668
5.714
5.644
5.661
172,593
-0.03(-0.55%)
Oct 09, 2007
5.710
5.735
5.654
5.693
320,938
-0.00(-0.08%)
Oct 08, 2007
5.644
5.710
5.644
5.697
135,222
+0.01(+0.14%)
Oct 05, 2007
5.707
5.728
5.686
5.689
150,912
-0.01(-0.12%)
Oct 04, 2007
5.717
5.728
5.696
5.696
156,047
-0.01(-0.25%)
Oct 03, 2007
5.707
5.731
5.696
5.710
183,434
+0.00(+0.06%)
Oct 02, 2007
5.679
5.728
5.679
5.707
177,443
+0.00(+0.00%)
Oct 01, 2007
5.703
5.707
5.668
5.707
244,483
-0.00(-0.06%)
Sep 28, 2007
5.682
5.714
5.682
5.710
211,961
+0.03(+0.56%)
Sep 27, 2007
5.679
5.693
5.654
5.679
325,360
+0.01(+0.12%)
Sep 26, 2007
5.672
5.689
5.658
5.672
162,894
+0.00(+0.00%)
Sep 25, 2007
5.633
5.672
5.626
5.672
699,788
+0.01(+0.12%)
Sep 24, 2007
5.644
5.700
5.644
5.665
578,544
+0.03(+0.50%)
Sep 21, 2007
5.749
5.749
5.595
5.637
1,187,329
-0.19(-3.25%)
Sep 20, 2007
5.801
5.843
5.784
5.826
224,799
+0.04(+0.61%)
Sep 19, 2007
5.805
5.854
5.787
5.791
302,109
-0.02(-0.30%)
Sep 18, 2007
5.735
5.808
5.717
5.808
271,014
+0.09(+1.53%)
Sep 17, 2007
5.784
5.787
5.702
5.721
194,274
-0.06(-1.09%)
Sep 14, 2007
5.812
5.847
5.763
5.784
151,768
-0.03(-0.48%)
Sep 13, 2007
5.875
5.875
5.794
5.812
222,231
-0.06(-1.07%)
Sep 12, 2007
5.857
5.875
5.819
5.875
213,388
+0.02(+0.30%)
Sep 11, 2007
5.892
5.914
5.843
5.857
243,627
-0.06(-0.95%)
Sep 10, 2007
5.917
5.938
5.896
5.914
151,768
-0.04(-0.59%)
Sep 07, 2007
5.882
5.952
5.871
5.949
217,096
+0.01(+0.12%)
Sep 06, 2007
5.815
5.956
5.815
5.942
275,008
+0.13(+2.17%)
Sep 05, 2007
5.787
5.840
5.784
5.815
207,968
+0.02(+0.30%)
Sep 04, 2007
5.759
5.798
5.756
5.798
156,617
-0.01(-0.24%)
Aug 31, 2007
5.801
5.847
5.787
5.812
168,599
+0.01(+0.18%)
Aug 30, 2007
5.759
5.829
5.756
5.801
247,621
-0.01(-0.24%)
Aug 29, 2007
5.812
5.861
5.784
5.815
236,781
-0.03(-0.54%)
Aug 28, 2007
5.812
5.850
5.812
5.847
186,572
-0.00(-0.08%)
Aug 27, 2007
5.889
5.910
5.850
5.851
205,115
-0.02(-0.40%)
Aug 24, 2007
5.854
5.942
5.854
5.875
268,732
-0.02(-0.36%)
Aug 23, 2007
5.907
5.956
5.861
5.896
273,867
-0.04(-0.65%)
Aug 22, 2007
5.822
5.935
5.822
5.935
253,612
+0.04(+0.59%)
Aug 21, 2007
5.749
5.899
5.749
5.899
273,011
+0.11(+1.81%)
Aug 20, 2007
5.731
5.801
5.672
5.794
357,168
+0.12(+2.16%)
Aug 17, 2007
5.552
5.689
5.552
5.672
561,142
+0.20(+3.65%)
Aug 16, 2007
5.202
5.475
4.936
5.472
1,112,015
+0.15(+2.77%)
Aug 15, 2007
5.349
5.415
5.297
5.325
762,264
-0.14(-2.50%)
Aug 14, 2007
5.637
5.644
5.461
5.461
306,674
-0.17(-3.05%)
Aug 13, 2007
5.707
5.738
5.633
5.633
173,164
-0.05(-0.92%)
Aug 10, 2007
5.780
5.780
5.633
5.686
257,891
-0.10(-1.70%)
Aug 09, 2007
5.791
5.833
5.761
5.784
141,783
-0.07(-1.20%)
Aug 08, 2007
5.696
5.910
5.696
5.854
331,493
+0.13(+2.27%)
Aug 07, 2007
5.661
5.742
5.616
5.724
524,627
+0.05(+0.86%)
Aug 06, 2007
5.738
5.745
5.514
5.675
772,819
-0.16(-2.82%)
Aug 03, 2007
5.810
5.942
5.801
5.840
306,674
-0.10(-1.71%)
Aug 02, 2007
5.907
5.963
5.907
5.942
145,206
-0.04(-0.64%)
Aug 01, 2007
5.914
6.050
5.885
5.980
215,955
-0.09(-1.44%)
Jul 31, 2007
6.082
6.113
6.047
6.068
453,022
+0.00(+0.06%)
Jul 30, 2007
5.935
6.064
5.935
6.064
231,931
+0.02(+0.41%)
Jul 27, 2007
5.924
6.096
5.903
6.040
259,603
+0.05(+0.82%)
Jul 26, 2007
5.924
5.998
5.819
5.991
676,965
-0.03(-0.52%)
Jul 25, 2007
6.064
6.082
5.892
6.022
577,688
-0.06(-1.04%)
Jul 24, 2007
6.134
6.138
6.029
6.085
366,868
-0.06(-0.91%)
Jul 23, 2007
6.124
6.166
6.120
6.141
234,213
+0.00(+0.06%)
Jul 20, 2007
6.148
6.190
6.120
6.138
405,095
-0.04(-0.68%)
Jul 19, 2007
6.159
6.204
6.124
6.180
436,476
+0.02(+0.40%)
Jul 18, 2007
6.229
6.250
6.124
6.155
661,275
-0.12(-1.95%)
Jul 17, 2007
6.275
6.313
6.257
6.278
245,910
+0.00(+0.00%)
Jul 16, 2007
6.306
6.338
6.257
6.278
273,582
-0.05(-0.83%)
Jul 13, 2007
6.334
6.383
6.331
6.331
162,038
-0.02(-0.39%)
Jul 12, 2007
6.404
6.436
6.334
6.355
295,263
-0.06(-0.98%)
Jul 11, 2007
6.485
6.492
6.397
6.418
231,931
-0.06(-0.97%)
Jul 10, 2007
6.495
6.513
6.471
6.481
95,853
-0.04(-0.59%)
Jul 09, 2007
6.537
6.541
6.506
6.520
154,620
-0.01(-0.21%)
Jul 06, 2007
6.530
6.547
6.523
6.534
158,900
-0.02(-0.27%)
Jul 05, 2007
6.551
6.562
6.530
6.551
176,016
+0.01(+0.16%)
Jul 03, 2007
6.555
6.555
6.520
6.541
138,360
+0.01(+0.11%)
Jul 02, 2007
6.551
6.559
6.513
6.534
204,829
-0.04(-0.59%)
Jun 29, 2007
6.541
6.576
6.541
6.573
154,335
+0.02(+0.27%)
Jun 28, 2007
6.502
6.579
6.502
6.555
159,755
+0.04(+0.54%)
Jun 27, 2007
6.548
6.555
6.422
6.520
310,383
+0.06(+0.92%)
Jun 26, 2007
6.646
6.660
6.415
6.460
280,999
-0.20(-3.00%)
Jun 25, 2007
6.660
6.692
6.629
6.660
231,360
-0.03(-0.42%)
Jun 22, 2007
6.713
6.713
6.660
6.688
258,177
+0.01(+0.21%)
Jun 21, 2007
6.695
6.702
6.632
6.674
257,891
+0.01(+0.21%)
Jun 20, 2007
6.695
6.695
6.636
6.660
263,882
+0.01(+0.11%)
Jun 19, 2007
6.625
6.653
6.618
6.653
176,872
+0.03(+0.42%)
Jun 18, 2007
6.594
6.629
6.583
6.625
189,424
+0.03(+0.48%)
Jun 15, 2007
6.615
6.618
6.580
6.594
212,247
-0.02(-0.27%)
Jun 14, 2007
6.587
6.611
6.580
6.611
198,839
+0.03(+0.48%)
Jun 13, 2007
6.537
6.587
6.527
6.580
208,538
+0.02(+0.27%)
Jun 12, 2007
6.520
6.573
6.520
6.562
265,309
+0.04(+0.65%)
Jun 11, 2007
6.485
6.527
6.471
6.520
240,775
+0.03(+0.49%)
Jun 08, 2007
6.499
6.502
6.464
6.488
214,529
+0.01(+0.16%)
Jun 07, 2007
6.527
6.530
6.464
6.478
257,891
-0.05(-0.81%)
Jun 06, 2007
6.537
6.544
6.506
6.530
193,704
-0.02(-0.32%)
Jun 05, 2007
6.544
6.562
6.530
6.551
270,729
+0.00(+0.00%)
Jun 04, 2007
6.573
6.573
6.537
6.551
262,741
-0.01(-0.16%)
Jun 01, 2007
6.548
6.573
6.548
6.562
199,033
-0.03(-0.48%)
May 31, 2007
6.587
6.597
6.579
6.594
115,537
+0.01(+0.21%)
May 30, 2007
6.583
6.590
6.548
6.580
116,393
-0.01(-0.11%)
May 29, 2007
6.590
6.604
6.562
6.587
275,008
-0.01(-0.11%)
May 25, 2007
6.601
6.604
6.562
6.594
205,685
+0.00(+0.05%)
May 24, 2007
6.594
6.601
6.580
6.590
172,022
-0.01(-0.11%)
May 23, 2007
6.590
6.597
6.573
6.597
180,581
+0.02(+0.27%)
May 22, 2007
6.590
6.590
6.551
6.580
233,357
+0.00(+0.00%)
May 21, 2007
6.597
6.601
6.537
6.580
189,139
-0.01(-0.16%)
May 18, 2007
6.601
6.601
6.576
6.590
171,737
-0.02(-0.27%)
May 17, 2007
6.580
6.608
6.576
6.608
194,845
+0.00(+0.05%)
May 16, 2007
6.576
6.604
6.576
6.604
165,746
+0.02(+0.37%)
May 15, 2007
6.608
6.611
6.576
6.580
224,799
-0.03(-0.42%)
May 14, 2007
6.636
6.650
6.601
6.608
185,431
-0.02(-0.37%)
May 11, 2007
6.608
6.632
6.604
6.632
170,025
+0.04(+0.53%)
May 10, 2007
6.618
6.632
6.594
6.597
211,676
-0.04(-0.53%)
May 09, 2007
6.604
6.636
6.604
6.632
158,614
+0.02(+0.37%)
May 08, 2007
6.611
6.611
6.583
6.608
169,740
-0.00(-0.05%)
May 07, 2007
6.601
6.622
6.597
6.611
150,912
-0.00(-0.05%)
May 04, 2007
6.625
6.625
6.601
6.615
92,430
-0.00(-0.05%)
May 03, 2007
6.618
6.639
6.604
6.618
186,286
-0.01(-0.11%)
May 02, 2007
6.604
6.629
6.604
6.625
141,212
+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
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.