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 28, 2017
7.466
7.471
7.444
7.466
93,651
-0.01(-0.15%)
Apr 27, 2017
7.460
7.477
7.444
7.477
131,420
+0.01(+0.15%)
Apr 26, 2017
7.498
7.498
7.455
7.466
141,751
-0.02(-0.29%)
Apr 25, 2017
7.466
7.487
7.433
7.487
197,131
+0.04(+0.59%)
Apr 24, 2017
7.438
7.455
7.427
7.444
92,605
+0.04(+0.59%)
Apr 21, 2017
7.406
7.427
7.400
7.400
145,674
-0.02(-0.29%)
Apr 20, 2017
7.389
7.449
7.378
7.422
182,560
+0.03(+0.37%)
Apr 19, 2017
7.433
7.477
7.367
7.395
265,216
-0.03(-0.44%)
Apr 18, 2017
7.400
7.460
7.400
7.427
102,637
+0.00(+0.00%)
Apr 17, 2017
7.427
7.444
7.406
7.427
93,099
-0.02(-0.22%)
Apr 13, 2017
7.433
7.455
7.422
7.444
114,075
+0.01(+0.15%)
Apr 12, 2017
7.444
7.487
7.422
7.433
87,994
-0.01(-0.15%)
Apr 11, 2017
7.438
7.466
7.427
7.444
105,560
-0.01(-0.07%)
Apr 10, 2017
7.417
7.449
7.417
7.449
152,267
+0.07(+0.89%)
Apr 07, 2017
7.417
7.444
7.384
7.384
418,522
-0.04(-0.59%)
Apr 06, 2017
7.449
7.471
7.427
7.427
186,681
-0.04(-0.51%)
Apr 05, 2017
7.482
7.509
7.460
7.466
96,127
-0.01(-0.15%)
Apr 04, 2017
7.487
7.504
7.455
7.477
123,722
-0.02(-0.22%)
Apr 03, 2017
7.515
7.520
7.487
7.493
144,254
-0.02(-0.24%)
Mar 31, 2017
7.489
7.516
7.478
7.511
127,505
+0.03(+0.36%)
Mar 30, 2017
7.522
7.543
7.484
7.484
94,528
-0.04(-0.58%)
Mar 29, 2017
7.511
7.538
7.506
7.527
121,573
+0.01(+0.14%)
Mar 28, 2017
7.489
7.527
7.484
7.516
201,335
+0.03(+0.36%)
Mar 27, 2017
7.484
7.500
7.473
7.489
99,839
-0.02(-0.22%)
Mar 24, 2017
7.516
7.516
7.489
7.505
117,037
-0.01(-0.07%)
Mar 23, 2017
7.511
7.516
7.500
7.511
94,891
-0.01(-0.07%)
Mar 22, 2017
7.467
7.516
7.454
7.516
173,212
+0.03(+0.44%)
Mar 21, 2017
7.500
7.516
7.467
7.484
125,729
-0.02(-0.22%)
Mar 20, 2017
7.511
7.516
7.500
7.500
134,192
-0.02(-0.22%)
Mar 17, 2017
7.516
7.549
7.505
7.516
127,500
-0.01(-0.07%)
Mar 16, 2017
7.494
7.522
7.481
7.522
126,498
+0.06(+0.80%)
Mar 15, 2017
7.473
7.511
7.413
7.462
182,088
-0.01(-0.07%)
Mar 14, 2017
7.516
7.516
7.446
7.467
103,689
-0.05(-0.72%)
Mar 13, 2017
7.538
7.560
7.522
7.522
131,492
-0.05(-0.65%)
Mar 10, 2017
7.467
7.581
7.462
7.570
290,872
+0.11(+1.46%)
Mar 09, 2017
7.516
7.516
7.408
7.462
272,569
-0.06(-0.79%)
Mar 08, 2017
7.522
7.527
7.505
7.522
129,043
+0.01(+0.14%)
Mar 07, 2017
7.522
7.538
7.500
7.511
157,325
-0.03(-0.43%)
Mar 06, 2017
7.527
7.549
7.494
7.543
156,710
+0.01(+0.07%)
Mar 03, 2017
7.511
7.570
7.511
7.538
140,299
+0.03(+0.43%)
Mar 02, 2017
7.484
7.538
7.484
7.505
304,850
-0.02(-0.22%)
Mar 01, 2017
7.538
7.543
7.509
7.522
143,936
+0.03(+0.34%)
Feb 28, 2017
7.523
7.571
7.474
7.496
444,209
-0.02(-0.22%)
Feb 27, 2017
7.523
7.528
7.512
7.512
100,473
-0.01(-0.07%)
Feb 24, 2017
7.485
7.534
7.485
7.517
105,806
+0.00(+0.00%)
Feb 23, 2017
7.517
7.544
7.501
7.517
188,833
+0.00(+0.00%)
Feb 22, 2017
7.496
7.517
7.492
7.517
207,322
+0.02(+0.29%)
Feb 21, 2017
7.485
7.528
7.485
7.496
189,604
+0.01(+0.07%)
Feb 17, 2017
7.490
7.490
7.490
0
-0.01(-0.07%)
Feb 16, 2017
7.528
7.534
7.496
7.496
133,264
-0.04(-0.57%)
Feb 15, 2017
7.517
7.550
7.507
7.539
254,908
+0.03(+0.36%)
Feb 14, 2017
7.480
7.523
7.480
7.512
151,692
+0.03(+0.36%)
Feb 13, 2017
7.539
7.539
7.485
7.485
97,848
-0.01(-0.14%)
Feb 10, 2017
7.501
7.508
7.490
7.496
134,929
+0.01(+0.07%)
Feb 09, 2017
7.490
7.502
7.480
7.490
122,138
-0.01(-0.07%)
Feb 08, 2017
7.501
7.501
7.458
7.496
135,608
+0.00(+0.00%)
Feb 07, 2017
7.501
7.507
7.485
7.496
137,808
+0.00(+0.00%)
Feb 06, 2017
7.496
7.512
7.490
7.496
205,736
-0.01(-0.14%)
Feb 03, 2017
7.480
7.512
7.480
7.507
146,883
+0.03(+0.36%)
Feb 02, 2017
7.474
7.506
7.458
7.480
148,272
+0.01(+0.14%)
Feb 01, 2017
7.485
7.485
7.442
7.469
107,433
+0.00(+0.05%)
Jan 31, 2017
7.459
7.475
7.422
7.465
204,770
+0.00(+0.00%)
Jan 30, 2017
7.432
7.475
7.427
7.465
152,757
+0.03(+0.36%)
Jan 27, 2017
7.454
7.470
7.432
7.438
123,618
-0.01(-0.14%)
Jan 26, 2017
7.449
7.475
7.438
7.449
148,368
-0.01(-0.14%)
Jan 25, 2017
7.427
7.467
7.424
7.459
382,758
+0.04(+0.51%)
Jan 24, 2017
7.395
7.437
7.389
7.422
108,101
+0.02(+0.29%)
Jan 23, 2017
7.395
7.411
7.384
7.400
112,448
+0.02(+0.29%)
Jan 20, 2017
7.395
7.422
7.368
7.379
181,661
-0.01(-0.15%)
Jan 19, 2017
7.443
7.449
7.384
7.389
176,144
-0.06(-0.79%)
Jan 18, 2017
7.443
7.449
7.411
7.449
162,286
+0.02(+0.29%)
Jan 17, 2017
7.427
7.449
7.411
7.427
269,461
-0.02(-0.22%)
Jan 13, 2017
7.443
7.443
7.443
0
-0.01(-0.07%)
Jan 12, 2017
7.454
7.460
7.427
7.449
132,296
+0.00(+0.00%)
Jan 11, 2017
7.443
7.492
7.432
7.449
143,277
-0.01(-0.07%)
Jan 10, 2017
7.416
7.459
7.411
7.454
116,602
+0.03(+0.43%)
Jan 09, 2017
7.443
7.449
7.416
7.422
98,884
-0.01(-0.14%)
Jan 06, 2017
7.475
7.475
7.416
7.432
217,526
-0.03(-0.43%)
Jan 05, 2017
7.449
7.502
7.427
7.465
186,645
+0.02(+0.29%)
Jan 04, 2017
7.438
7.459
7.427
7.443
141,455
+0.00(+0.00%)
Jan 03, 2017
7.406
7.454
7.406
7.443
136,805
+0.04(+0.56%)
Dec 30, 2016
7.401
7.401
7.401
0
-0.01(-0.14%)
Dec 29, 2016
7.401
7.423
7.388
7.412
184,927
+0.03(+0.44%)
Dec 28, 2016
7.407
7.407
7.369
7.380
111,669
-0.02(-0.22%)
Dec 27, 2016
7.359
7.407
7.359
7.396
128,912
+0.03(+0.36%)
Dec 23, 2016
7.369
7.369
7.369
0
-0.01(-0.07%)
Dec 22, 2016
7.369
7.385
7.359
7.375
153,771
+0.03(+0.44%)
Dec 21, 2016
7.353
7.375
7.343
7.343
147,538
-0.03(-0.36%)
Dec 20, 2016
7.401
7.401
7.343
7.369
193,659
-0.01(-0.07%)
Dec 19, 2016
7.385
7.428
7.353
7.375
244,878
-0.03(-0.43%)
Dec 16, 2016
7.385
7.412
7.353
7.407
131,889
+0.04(+0.58%)
Dec 15, 2016
7.380
7.396
7.343
7.364
133,912
-0.01(-0.15%)
Dec 14, 2016
7.343
7.391
7.337
7.375
164,336
+0.07(+0.95%)
Dec 13, 2016
7.401
7.401
7.294
7.305
728,630
-0.07(-1.02%)
Dec 12, 2016
7.444
7.450
7.348
7.380
255,052
-0.04(-0.58%)
Dec 09, 2016
7.423
7.471
7.412
7.423
186,370
+0.02(+0.22%)
Dec 08, 2016
7.434
7.434
7.380
7.407
168,460
+0.00(+0.00%)
Dec 07, 2016
7.343
7.423
7.343
7.407
146,501
+0.05(+0.65%)
Dec 06, 2016
7.348
7.369
7.343
7.359
148,584
+0.00(+0.00%)
Dec 05, 2016
7.396
7.401
7.327
7.359
217,303
+0.00(+0.00%)
Dec 02, 2016
7.385
7.434
7.348
7.359
238,431
-0.01(-0.07%)
Dec 01, 2016
7.300
7.380
7.289
7.364
188,014
+0.03(+0.36%)
Nov 30, 2016
7.311
7.380
7.289
7.337
155,728
+0.02(+0.22%)
Nov 29, 2016
7.311
7.361
7.284
7.321
171,730
-0.03(-0.43%)
Nov 28, 2016
7.375
7.380
7.337
7.353
124,068
+0.01(+0.07%)
Nov 25, 2016
7.401
7.420
7.321
7.348
107,736
-0.04(-0.58%)
Nov 23, 2016
7.391
7.391
7.391
0
+0.09(+1.24%)
Nov 22, 2016
7.321
7.348
7.295
7.300
117,019
+0.01(+0.07%)
Nov 21, 2016
7.236
7.337
7.236
7.295
103,037
+0.07(+0.96%)
Nov 18, 2016
7.225
7.263
7.225
7.225
107,020
-0.02(-0.29%)
Nov 17, 2016
7.199
7.273
7.199
7.247
79,446
+0.03(+0.44%)
Nov 16, 2016
7.199
7.289
7.199
7.215
157,261
-0.02(-0.29%)
Nov 15, 2016
7.209
7.241
7.199
7.236
121,695
+0.06(+0.82%)
Nov 14, 2016
7.140
7.247
7.140
7.178
114,521
+0.02(+0.30%)
Nov 11, 2016
7.087
7.215
7.087
7.156
91,041
+0.02(+0.30%)
Nov 10, 2016
7.114
7.146
7.060
7.135
173,277
+0.01(+0.15%)
Nov 09, 2016
7.098
7.130
7.082
7.124
133,103
-0.02(-0.22%)
Nov 08, 2016
7.124
7.140
7.098
7.140
90,039
+0.00(+0.00%)
Nov 07, 2016
7.135
7.151
7.050
7.140
198,590
+0.05(+0.75%)
Nov 04, 2016
7.082
7.114
7.055
7.087
153,174
-0.02(-0.22%)
Nov 03, 2016
7.140
7.157
7.103
7.103
146,905
-0.06(-0.82%)
Nov 02, 2016
7.162
7.183
7.140
7.162
230,095
-0.03(-0.39%)
Nov 01, 2016
7.199
7.209
7.178
7.190
105,796
-0.03(-0.42%)
Oct 31, 2016
7.183
7.225
7.183
7.220
237,259
-0.03(-0.39%)
Oct 28, 2016
7.220
7.273
7.204
7.249
121,661
+0.00(+0.04%)
Oct 27, 2016
7.241
7.268
7.210
7.246
108,611
+0.02(+0.28%)
Oct 26, 2016
7.188
7.231
7.183
7.225
150,744
+0.04(+0.59%)
Oct 25, 2016
7.167
7.183
7.159
7.183
136,310
+0.04(+0.52%)
Oct 24, 2016
7.157
7.178
7.146
7.146
173,233
-0.02(-0.22%)
Oct 21, 2016
7.146
7.172
7.131
7.162
172,154
+0.04(+0.52%)
Oct 20, 2016
7.167
7.183
7.125
7.125
138,932
-0.06(-0.88%)
Oct 19, 2016
7.125
7.188
7.125
7.188
86,173
+0.06(+0.82%)
Oct 18, 2016
7.146
7.157
7.104
7.130
101,234
-0.01(-0.07%)
Oct 17, 2016
7.172
7.183
7.130
7.135
104,947
-0.04(-0.52%)
Oct 14, 2016
7.167
7.188
7.157
7.172
86,105
-0.01(-0.15%)
Oct 13, 2016
7.157
7.183
7.157
7.183
100,527
+0.03(+0.37%)
Oct 12, 2016
7.194
7.199
7.157
7.157
142,882
-0.03(-0.37%)
Oct 11, 2016
7.157
7.215
7.157
7.183
123,960
+0.02(+0.22%)
Oct 10, 2016
7.172
7.183
7.162
7.167
107,837
+0.00(+0.00%)
Oct 07, 2016
7.167
7.167
7.141
7.167
46,412
+0.01(+0.15%)
Oct 06, 2016
7.215
7.215
7.130
7.157
122,545
-0.09(-1.24%)
Oct 05, 2016
7.225
7.268
7.183
7.247
109,776
+0.04(+0.51%)
Oct 04, 2016
7.220
7.231
7.167
7.210
89,131
+0.01(+0.15%)
Oct 03, 2016
7.210
7.220
7.194
7.199
36,383
-0.01(-0.07%)
Sep 30, 2016
7.220
7.273
7.204
7.204
180,417
-0.01(-0.15%)
Sep 29, 2016
7.231
7.246
7.194
7.215
171,201
-0.02(-0.29%)
Sep 28, 2016
7.204
7.267
7.171
7.236
201,965
+0.03(+0.44%)
Sep 27, 2016
7.167
7.204
7.147
7.204
90,592
+0.05(+0.74%)
Sep 26, 2016
7.141
7.167
7.136
7.152
136,097
+0.01(+0.07%)
Sep 23, 2016
7.146
7.157
7.120
7.146
106,498
+0.02(+0.30%)
Sep 22, 2016
7.136
7.162
7.120
7.125
119,263
+0.04(+0.60%)
Sep 21, 2016
7.136
7.136
7.083
7.083
177,725
-0.02(-0.22%)
Sep 20, 2016
7.146
7.146
7.083
7.099
142,181
-0.03(-0.37%)
Sep 19, 2016
7.157
7.157
7.125
7.125
86,660
+0.00(+0.00%)
Sep 16, 2016
7.125
7.141
7.110
7.125
123,874
+0.02(+0.22%)
Sep 15, 2016
7.130
7.157
7.104
7.109
120,650
+0.01(+0.07%)
Sep 14, 2016
7.104
7.130
7.086
7.104
103,369
+0.03(+0.37%)
Sep 13, 2016
7.115
7.130
7.062
7.078
115,305
-0.05(-0.74%)
Sep 12, 2016
7.099
7.136
7.099
7.130
120,701
+0.01(+0.15%)
Sep 09, 2016
7.130
7.173
7.099
7.120
115,532
-0.02(-0.30%)
Sep 08, 2016
7.162
7.184
7.109
7.141
137,111
-0.05(-0.73%)
Sep 07, 2016
7.130
7.210
7.116
7.194
146,735
+0.07(+1.04%)
Sep 06, 2016
7.130
7.141
7.104
7.120
83,144
+0.01(+0.15%)
Sep 02, 2016
7.109
7.109
7.109
7.109
70,586
-0.02(-0.30%)
Sep 01, 2016
7.130
7.141
7.088
7.130
106,823
+0.01(+0.07%)
Aug 31, 2016
7.125
7.162
7.120
7.125
91,284
-0.02(-0.22%)
Aug 30, 2016
7.115
7.162
7.083
7.141
196,541
-0.02(-0.22%)
Aug 29, 2016
7.120
7.157
7.099
7.157
77,063
+0.06(+0.81%)
Aug 26, 2016
7.088
7.104
7.052
7.099
93,836
+0.04(+0.52%)
Aug 25, 2016
7.088
7.088
7.052
7.062
121,015
-0.01(-0.15%)
Aug 24, 2016
7.052
7.073
7.052
7.073
86,205
+0.00(+0.00%)
Aug 23, 2016
7.115
7.146
7.057
7.073
148,509
-0.01(-0.15%)
Aug 22, 2016
7.094
7.109
7.071
7.083
91,389
+0.01(+0.15%)
Aug 19, 2016
7.078
7.078
7.010
7.073
124,280
+0.01(+0.07%)
Aug 18, 2016
7.146
7.146
7.057
7.068
124,511
-0.05(-0.66%)
Aug 17, 2016
7.104
7.136
7.068
7.115
102,068
+0.06(+0.82%)
Aug 16, 2016
7.130
7.167
7.057
7.057
183,415
-0.05(-0.66%)
Aug 15, 2016
7.183
7.183
7.047
7.104
222,103
-0.06(-0.88%)
Aug 12, 2016
7.109
7.167
7.026
7.167
201,107
+0.05(+0.74%)
Aug 11, 2016
7.036
7.125
7.032
7.115
244,663
+0.10(+1.45%)
Aug 10, 2016
7.062
7.062
6.989
7.013
105,760
-0.01(-0.18%)
Aug 09, 2016
7.047
7.052
6.989
7.026
99,445
+0.02(+0.30%)
Aug 08, 2016
7.036
7.062
7.005
7.005
105,324
-0.03(-0.45%)
Aug 05, 2016
6.963
7.104
6.963
7.036
191,161
+0.03(+0.37%)
Aug 04, 2016
6.931
7.026
6.931
7.010
108,814
+0.07(+1.06%)
Aug 03, 2016
6.926
6.947
6.879
6.936
145,103
-0.01(-0.15%)
Aug 02, 2016
6.915
6.947
6.884
6.947
181,550
+0.04(+0.53%)
Aug 01, 2016
6.963
6.973
6.905
6.910
95,537
-0.07(-1.05%)
Jul 29, 2016
6.931
6.989
6.921
6.984
87,513
+0.05(+0.75%)
Jul 28, 2016
6.921
6.931
6.900
6.931
60,396
+0.02(+0.27%)
Jul 27, 2016
6.931
6.931
6.905
6.913
67,935
-0.01(-0.20%)
Jul 26, 2016
6.895
6.931
6.879
6.926
64,833
+0.04(+0.53%)
Jul 25, 2016
6.911
6.911
6.885
6.890
53,708
-0.02(-0.30%)
Jul 22, 2016
6.885
6.916
6.864
6.911
58,235
+0.04(+0.61%)
Jul 21, 2016
6.890
6.916
6.864
6.869
87,783
-0.02(-0.30%)
Jul 20, 2016
6.911
6.931
6.869
6.890
135,326
-0.01(-0.15%)
Jul 19, 2016
6.958
6.958
6.885
6.900
121,427
-0.01(-0.15%)
Jul 18, 2016
6.885
6.931
6.885
6.911
112,597
+0.04(+0.53%)
Jul 15, 2016
6.874
6.885
6.817
6.874
113,865
+0.02(+0.23%)
Jul 14, 2016
6.843
6.858
6.806
6.858
74,747
+0.04(+0.54%)
Jul 13, 2016
6.843
6.843
6.780
6.822
87,047
-0.01(-0.15%)
Jul 12, 2016
6.838
6.879
6.817
6.832
94,302
-0.01(-0.08%)
Jul 11, 2016
6.806
6.853
6.806
6.838
59,441
+0.01(+0.08%)
Jul 08, 2016
6.806
6.853
6.780
6.832
53,758
+0.05(+0.77%)
Jul 07, 2016
6.765
6.780
6.728
6.780
79,021
+0.04(+0.54%)
Jul 06, 2016
6.718
6.759
6.702
6.744
106,216
+0.02(+0.31%)
Jul 05, 2016
6.707
6.723
6.692
6.723
130,143
+0.01(+0.08%)
Jul 01, 2016
6.707
6.718
6.718
6.718
136,514
+0.05(+0.78%)
Jun 30, 2016
6.660
6.671
6.634
6.665
182,493
+0.02(+0.23%)
Jun 29, 2016
6.660
6.702
6.634
6.650
120,280
+0.01(+0.08%)
Jun 28, 2016
6.676
6.712
6.629
6.645
192,946
-0.04(-0.54%)
Jun 27, 2016
6.785
6.785
6.650
6.681
125,377
-0.13(-1.90%)
Jun 24, 2016
6.795
6.847
6.743
6.811
145,754
-0.04(-0.53%)
Jun 23, 2016
6.790
6.863
6.790
6.847
105,736
+0.05(+0.76%)
Jun 22, 2016
6.754
6.795
6.743
6.795
96,610
+0.07(+1.00%)
Jun 21, 2016
6.769
6.790
6.723
6.728
279,279
-0.04(-0.61%)
Jun 20, 2016
6.780
6.821
6.769
6.769
88,783
-0.03(-0.38%)
Jun 17, 2016
6.790
6.795
6.748
6.795
136,691
+0.00(+0.00%)
Jun 16, 2016
6.743
6.800
6.733
6.795
150,821
+0.04(+0.54%)
Jun 15, 2016
6.764
6.780
6.744
6.759
88,027
+0.00(+0.00%)
Jun 14, 2016
6.748
6.759
6.717
6.759
107,519
+0.03(+0.39%)
Jun 13, 2016
6.769
6.780
6.728
6.733
81,578
-0.06(-0.92%)
Jun 10, 2016
6.743
6.795
6.733
6.795
96,372
+0.03(+0.46%)
Jun 09, 2016
6.774
6.785
6.748
6.764
88,185
-0.01(-0.08%)
Jun 08, 2016
6.785
6.800
6.738
6.769
239,405
-0.01(-0.15%)
Jun 07, 2016
6.790
6.790
6.733
6.780
185,649
+0.01(+0.15%)
Jun 06, 2016
6.754
6.769
6.743
6.769
133,663
+0.02(+0.23%)
Jun 03, 2016
6.785
6.785
6.748
6.754
75,214
-0.02(-0.23%)
Jun 02, 2016
6.769
6.790
6.754
6.769
88,524
+0.00(+0.00%)
Jun 01, 2016
6.723
6.790
6.723
6.769
102,401
+0.04(+0.54%)
May 31, 2016
6.774
6.774
6.723
6.733
141,666
-0.02(-0.23%)
May 27, 2016
6.769
6.748
6.748
6.748
39,540
-0.02(-0.30%)
May 26, 2016
6.738
6.800
6.727
6.769
140,646
+0.04(+0.54%)
May 25, 2016
6.759
6.759
6.723
6.733
120,893
-0.01(-0.08%)
May 24, 2016
6.738
6.759
6.728
6.738
133,936
-0.02(-0.23%)
May 23, 2016
6.779
6.805
6.743
6.754
103,562
-0.03(-0.46%)
May 20, 2016
6.650
6.785
6.625
6.785
123,580
+0.14(+2.18%)
May 19, 2016
6.623
6.650
6.609
6.640
87,604
-0.01(-0.16%)
May 18, 2016
6.614
6.656
6.604
6.650
158,144
+0.04(+0.55%)
May 17, 2016
6.609
6.625
6.594
6.614
126,824
+0.03(+0.47%)
May 16, 2016
6.588
6.630
6.565
6.583
178,911
+0.01(+0.08%)
May 13, 2016
6.532
6.583
6.532
6.578
153,944
+0.06(+0.95%)
May 12, 2016
6.532
6.573
6.516
6.516
109,588
-0.01(-0.16%)
May 11, 2016
6.516
6.527
6.490
6.527
167,615
+0.01(+0.08%)
May 10, 2016
6.527
6.532
6.501
6.521
119,031
-0.01(-0.16%)
May 09, 2016
6.542
6.542
6.501
6.532
124,394
+0.00(+0.00%)
May 06, 2016
6.552
6.552
6.501
6.532
100,441
+0.00(+0.00%)
May 05, 2016
6.583
6.583
6.527
6.532
108,058
-0.05(-0.71%)
May 04, 2016
6.563
6.588
6.527
6.578
138,386
+0.02(+0.24%)
May 03, 2016
6.588
6.588
6.527
6.563
120,618
-0.01(-0.09%)
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.