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 (%)
Apr 28, 2023
8.674
8.745
8.665
8.700
96,679
+0.04(+0.41%)
Apr 27, 2023
8.603
8.674
8.559
8.665
68,572
+0.08(+0.92%)
Apr 26, 2023
8.612
8.612
8.551
8.586
50,549
-0.04(-0.41%)
Apr 25, 2023
8.683
8.753
8.603
8.621
103,958
-0.05(-0.61%)
Apr 24, 2023
8.683
8.700
8.665
8.674
83,525
+0.04(+0.41%)
Apr 21, 2023
8.648
8.683
8.612
8.639
66,014
+0.00(+0.00%)
Apr 20, 2023
8.630
8.665
8.621
8.639
25,236
+0.03(+0.31%)
Apr 19, 2023
8.656
8.683
8.612
8.612
115,688
-0.08(-0.91%)
Apr 18, 2023
8.709
8.709
8.621
8.692
108,397
+0.01(+0.10%)
Apr 17, 2023
8.656
8.683
8.642
8.683
65,100
+0.06(+0.72%)
Apr 14, 2023
8.648
8.674
8.612
8.621
73,007
+0.01(+0.10%)
Apr 13, 2023
8.656
8.656
8.595
8.612
62,307
-0.01(-0.10%)
Apr 12, 2023
8.621
8.648
8.586
8.621
79,367
+0.06(+0.72%)
Apr 11, 2023
8.595
8.621
8.551
8.559
83,731
-0.02(-0.21%)
Apr 10, 2023
8.568
8.639
8.542
8.577
149,992
+0.02(+0.21%)
Apr 06, 2023
8.559
8.586
8.517
8.559
64,776
-0.02(-0.21%)
Apr 05, 2023
8.603
8.603
8.533
8.577
85,886
-0.03(-0.31%)
Apr 04, 2023
8.665
8.727
8.595
8.603
69,784
-0.06(-0.71%)
Apr 03, 2023
8.674
8.727
8.643
8.665
81,094
-0.02(-0.28%)
Mar 31, 2023
8.664
8.690
8.585
8.690
109,448
+0.08(+0.91%)
Mar 30, 2023
8.568
8.611
8.539
8.611
114,359
+0.09(+1.02%)
Mar 29, 2023
8.463
8.559
8.463
8.524
57,314
+0.06(+0.72%)
Mar 28, 2023
8.498
8.498
8.437
8.463
104,769
-0.02(-0.21%)
Mar 27, 2023
8.375
8.480
8.375
8.480
97,988
+0.13(+1.57%)
Mar 24, 2023
8.410
8.428
8.332
8.349
48,582
-0.05(-0.62%)
Mar 23, 2023
8.472
8.472
8.375
8.402
87,505
-0.01(-0.10%)
Mar 22, 2023
8.393
8.428
8.341
8.410
98,836
+0.04(+0.52%)
Mar 21, 2023
8.262
8.393
8.262
8.367
144,895
+0.15(+1.81%)
Mar 20, 2023
8.140
8.244
8.140
8.218
110,350
+0.08(+0.97%)
Mar 17, 2023
8.244
8.244
8.140
8.140
134,930
-0.09(-1.06%)
Mar 16, 2023
8.183
8.306
8.183
8.227
178,160
+0.04(+0.53%)
Mar 15, 2023
8.306
8.306
8.183
8.183
537,401
-0.16(-1.88%)
Mar 14, 2023
8.236
8.375
8.236
8.341
173,897
+0.13(+1.60%)
Mar 13, 2023
8.410
8.410
8.201
8.210
304,197
-0.20(-2.39%)
Mar 10, 2023
8.576
8.576
8.393
8.410
181,309
-0.17(-1.93%)
Mar 09, 2023
8.699
8.699
8.576
8.576
111,000
-0.14(-1.60%)
Mar 08, 2023
8.672
8.716
8.668
8.716
60,828
+0.02(+0.20%)
Mar 07, 2023
8.681
8.768
8.637
8.699
109,129
-0.02(-0.20%)
Mar 06, 2023
8.637
8.734
8.611
8.716
701,268
+0.08(+0.91%)
Mar 03, 2023
8.629
8.664
8.620
8.637
141,594
+0.00(+0.00%)
Mar 02, 2023
8.681
8.690
8.637
8.637
131,898
-0.05(-0.61%)
Mar 01, 2023
8.673
8.742
8.673
8.690
223,332
-0.02(-0.20%)
Feb 28, 2023
8.690
8.723
8.664
8.708
92,899
+0.04(+0.50%)
Feb 27, 2023
8.638
8.708
8.617
8.664
50,702
+0.03(+0.30%)
Feb 24, 2023
8.586
8.673
8.586
8.638
59,561
+0.03(+0.35%)
Feb 23, 2023
8.612
8.638
8.595
8.608
66,554
+0.01(+0.15%)
Feb 22, 2023
8.560
8.604
8.552
8.595
172,822
+0.06(+0.71%)
Feb 21, 2023
8.638
8.673
8.534
8.534
113,830
-0.14(-1.60%)
Feb 17, 2023
8.699
8.703
8.656
8.673
108,612
-0.01(-0.10%)
Feb 16, 2023
8.690
8.742
8.682
8.682
96,672
-0.05(-0.60%)
Feb 15, 2023
8.760
8.786
8.699
8.734
130,737
-0.02(-0.20%)
Feb 14, 2023
8.690
8.777
8.690
8.751
154,913
+0.03(+0.40%)
Feb 13, 2023
8.690
8.725
8.690
8.716
88,212
+0.05(+0.60%)
Feb 10, 2023
8.621
8.682
8.621
8.664
59,272
+0.03(+0.40%)
Feb 09, 2023
8.682
8.699
8.621
8.630
74,384
-0.04(-0.50%)
Feb 08, 2023
8.647
8.682
8.612
8.673
257,802
+0.03(+0.30%)
Feb 07, 2023
8.586
8.656
8.586
8.647
181,023
+0.03(+0.40%)
Feb 06, 2023
8.664
8.664
8.586
8.612
136,382
-0.03(-0.40%)
Feb 03, 2023
8.656
8.686
8.640
8.647
200,474
-0.03(-0.30%)
Feb 02, 2023
8.647
8.699
8.630
8.673
242,912
+0.03(+0.30%)
Feb 01, 2023
8.647
8.664
8.586
8.647
207,900
+0.01(+0.10%)
Jan 31, 2023
8.665
8.708
8.596
8.639
756,075
+0.02(+0.20%)
Jan 30, 2023
8.647
8.658
8.613
8.621
103,339
-0.03(-0.30%)
Jan 27, 2023
8.656
8.656
8.604
8.647
263,682
+0.01(+0.10%)
Jan 26, 2023
8.596
8.647
8.596
8.639
64,639
+0.08(+0.91%)
Jan 25, 2023
8.630
8.630
8.544
8.561
144,852
-0.08(-0.90%)
Jan 24, 2023
8.553
8.647
8.515
8.639
112,741
+0.10(+1.21%)
Jan 23, 2023
8.492
8.552
8.492
8.535
90,681
+0.05(+0.61%)
Jan 20, 2023
8.441
8.509
8.441
8.484
103,235
+0.04(+0.51%)
Jan 19, 2023
8.449
8.484
8.415
8.441
96,133
-0.03(-0.41%)
Jan 18, 2023
8.518
8.553
8.466
8.475
109,120
-0.01(-0.10%)
Jan 17, 2023
8.553
8.553
8.449
8.484
99,770
-0.03(-0.30%)
Jan 13, 2023
8.449
8.527
8.449
8.509
134,606
+0.00(+0.00%)
Jan 12, 2023
8.466
8.509
8.415
8.509
133,616
+0.04(+0.51%)
Jan 11, 2023
8.389
8.501
8.372
8.466
128,685
+0.08(+0.92%)
Jan 10, 2023
8.337
8.393
8.329
8.389
105,754
+0.05(+0.62%)
Jan 09, 2023
8.380
8.423
8.337
8.337
138,158
+0.00(+0.00%)
Jan 06, 2023
8.303
8.354
8.268
8.337
188,450
+0.08(+0.94%)
Jan 05, 2023
8.234
8.286
8.234
8.260
61,825
-0.03(-0.31%)
Jan 04, 2023
8.234
8.294
8.233
8.286
89,908
+0.09(+1.05%)
Jan 03, 2023
8.199
8.247
8.165
8.199
232,669
+0.05(+0.63%)
Dec 30, 2022
8.182
8.251
8.142
8.148
214,431
-0.06(-0.73%)
Dec 29, 2022
8.225
8.251
8.174
8.208
307,480
+0.03(+0.31%)
Dec 28, 2022
8.225
8.225
8.174
8.182
174,389
-0.04(-0.52%)
Dec 27, 2022
8.268
8.268
8.217
8.225
238,003
-0.03(-0.41%)
Dec 23, 2022
8.234
8.276
8.191
8.259
163,544
+0.06(+0.73%)
Dec 22, 2022
8.174
8.251
8.174
8.200
187,113
-0.03(-0.31%)
Dec 21, 2022
8.182
8.242
8.174
8.225
113,972
+0.04(+0.47%)
Dec 20, 2022
8.182
8.234
8.152
8.187
185,958
-0.01(-0.16%)
Dec 19, 2022
8.319
8.336
8.157
8.200
441,298
-0.15(-1.84%)
Dec 16, 2022
8.259
8.362
8.259
8.353
133,171
+0.01(+0.10%)
Dec 15, 2022
8.336
8.345
8.294
8.345
149,337
+0.02(+0.21%)
Dec 14, 2022
8.345
8.379
8.302
8.328
98,383
-0.06(-0.71%)
Dec 13, 2022
8.439
8.488
8.362
8.388
142,871
+0.02(+0.20%)
Dec 12, 2022
8.311
8.413
8.311
8.370
106,722
+0.05(+0.62%)
Dec 09, 2022
8.319
8.345
8.319
8.319
94,545
-0.04(-0.51%)
Dec 08, 2022
8.345
8.405
8.345
8.362
97,263
+0.02(+0.20%)
Dec 07, 2022
8.379
8.467
8.345
8.345
444,960
-0.08(-0.91%)
Dec 06, 2022
8.473
8.533
8.396
8.422
104,604
-0.09(-1.10%)
Dec 05, 2022
8.567
8.584
8.456
8.516
70,116
-0.06(-0.70%)
Dec 02, 2022
8.610
8.618
8.516
8.576
82,345
-0.05(-0.59%)
Dec 01, 2022
8.618
8.695
8.618
8.627
137,534
-0.02(-0.20%)
Nov 30, 2022
8.500
8.662
8.466
8.645
146,642
+0.11(+1.29%)
Nov 29, 2022
8.500
8.585
8.500
8.534
80,369
+0.00(+0.00%)
Nov 28, 2022
8.500
8.551
8.483
8.534
51,224
+0.03(+0.40%)
Nov 25, 2022
8.509
8.530
8.500
8.500
6,394
-0.03(-0.30%)
Nov 23, 2022
8.492
8.551
8.492
8.526
71,441
+0.02(+0.20%)
Nov 22, 2022
8.407
8.517
8.407
8.509
100,054
+0.12(+1.42%)
Nov 21, 2022
8.568
8.568
8.390
8.390
139,715
-0.03(-0.40%)
Nov 18, 2022
8.424
8.466
8.415
8.424
38,358
+0.02(+0.20%)
Nov 17, 2022
8.415
8.441
8.377
8.407
53,402
-0.05(-0.60%)
Nov 16, 2022
8.466
8.509
8.449
8.458
103,966
-0.02(-0.20%)
Nov 15, 2022
8.500
8.500
8.449
8.475
91,052
+0.08(+0.91%)
Nov 14, 2022
8.500
8.500
8.390
8.398
80,795
-0.08(-0.90%)
Nov 11, 2022
8.594
8.594
8.458
8.475
67,865
-0.08(-0.99%)
Nov 10, 2022
8.492
8.678
8.466
8.560
294,046
+0.18(+2.13%)
Nov 09, 2022
8.458
8.458
8.364
8.381
54,004
-0.08(-0.90%)
Nov 08, 2022
8.526
8.526
8.432
8.458
86,134
-0.06(-0.70%)
Nov 07, 2022
8.466
8.551
8.466
8.517
50,370
+0.03(+0.30%)
Nov 04, 2022
8.407
8.543
8.405
8.492
53,374
+0.10(+1.21%)
Nov 03, 2022
8.296
8.398
8.271
8.390
56,790
+0.08(+1.02%)
Nov 02, 2022
8.330
8.305
169,601
+0.01(+0.10%)
Nov 01, 2022
8.339
8.360
8.245
8.296
72,951
+0.01(+0.10%)
Oct 31, 2022
8.271
8.381
8.229
8.288
32,318
+0.00(+0.00%)
Oct 28, 2022
8.229
8.305
8.170
8.288
60,365
+0.06(+0.72%)
Oct 27, 2022
8.170
8.246
8.145
8.229
83,627
+0.05(+0.62%)
Oct 26, 2022
8.137
8.229
8.137
8.179
83,857
-0.01(-0.10%)
Oct 25, 2022
8.145
8.246
8.145
8.187
99,246
+0.02(+0.21%)
Oct 24, 2022
8.094
8.187
8.094
8.170
111,739
+0.02(+0.21%)
Oct 21, 2022
8.103
8.179
8.052
8.153
151,864
+0.05(+0.62%)
Oct 20, 2022
8.094
8.170
8.094
8.103
133,028
-0.01(-0.10%)
Oct 19, 2022
8.128
8.137
8.086
8.111
58,332
-0.03(-0.31%)
Oct 18, 2022
8.145
8.153
8.086
8.137
66,171
+0.07(+0.84%)
Oct 17, 2022
8.137
8.137
8.018
8.069
134,589
+0.03(+0.42%)
Oct 14, 2022
8.094
8.108
8.025
8.035
82,415
-0.05(-0.63%)
Oct 13, 2022
8.035
8.179
8.035
8.086
196,983
-0.05(-0.62%)
Oct 12, 2022
8.263
8.280
8.137
8.137
63,539
-0.15(-1.83%)
Oct 11, 2022
8.271
8.330
8.255
8.288
35,504
+0.01(+0.10%)
Oct 10, 2022
8.330
8.409
8.221
8.280
50,532
-0.08(-0.91%)
Oct 07, 2022
8.389
8.415
8.322
8.356
43,566
-0.07(-0.80%)
Oct 06, 2022
8.440
8.524
8.356
8.423
59,982
-0.03(-0.30%)
Oct 05, 2022
8.499
8.499
8.271
8.448
116,249
-0.06(-0.69%)
Oct 04, 2022
8.440
8.541
8.440
8.508
96,988
+0.15(+1.82%)
Oct 03, 2022
8.373
8.440
8.162
8.356
93,202
-0.01(-0.11%)
Sep 30, 2022
8.314
8.390
8.239
8.365
358,208
-0.01(-0.10%)
Sep 29, 2022
8.264
8.432
8.180
8.373
376,285
+0.07(+0.81%)
Sep 28, 2022
8.197
8.331
8.105
8.306
119,664
+0.13(+1.54%)
Sep 27, 2022
8.122
8.189
8.055
8.180
181,623
+0.06(+0.72%)
Sep 26, 2022
7.946
8.708
7.921
8.122
834,525
+0.12(+1.46%)
Sep 23, 2022
8.046
8.105
8.005
8.005
132,171
-0.15(-1.85%)
Sep 22, 2022
8.231
8.231
8.130
8.155
69,474
-0.09(-1.12%)
Sep 21, 2022
8.239
8.314
8.214
8.247
67,037
+0.02(+0.20%)
Sep 20, 2022
8.222
8.257
8.206
8.231
89,377
-0.02(-0.20%)
Sep 19, 2022
8.239
8.289
8.239
8.247
75,636
-0.03(-0.40%)
Sep 16, 2022
8.423
8.423
8.214
8.281
290,845
-0.15(-1.79%)
Sep 15, 2022
8.532
8.557
8.415
8.432
83,475
-0.08(-0.98%)
Sep 14, 2022
8.532
8.540
8.164
8.515
36,399
+0.03(+0.39%)
Sep 13, 2022
8.507
8.607
8.482
8.482
75,019
-0.15(-1.75%)
Sep 12, 2022
8.649
8.716
8.633
8.633
47,186
-0.03(-0.29%)
Sep 09, 2022
8.607
8.691
8.566
8.658
36,488
+0.06(+0.68%)
Sep 08, 2022
8.524
8.649
8.524
8.599
51,967
+0.03(+0.39%)
Sep 07, 2022
8.515
8.582
8.515
8.566
49,604
+0.05(+0.59%)
Sep 06, 2022
8.515
8.562
8.499
8.515
39,699
-0.02(-0.20%)
Sep 02, 2022
8.599
8.624
8.528
8.532
61,534
-0.04(-0.49%)
Sep 01, 2022
8.641
8.662
8.540
8.574
39,371
-0.06(-0.68%)
Aug 31, 2022
8.633
8.675
8.600
8.633
56,365
-0.01(-0.10%)
Aug 30, 2022
8.783
8.783
8.625
8.641
51,424
-0.10(-1.14%)
Aug 29, 2022
8.708
8.766
8.700
8.741
43,712
+0.04(+0.48%)
Aug 26, 2022
8.716
8.758
8.683
8.700
76,849
-0.02(-0.19%)
Aug 25, 2022
8.849
8.874
8.666
8.716
96,585
-0.08(-0.95%)
Aug 24, 2022
8.824
8.858
8.768
8.799
47,328
+0.02(+0.19%)
Aug 23, 2022
8.733
8.799
8.724
8.783
29,839
+0.07(+0.76%)
Aug 22, 2022
8.683
8.716
8.658
8.716
74,086
+0.01(+0.10%)
Aug 19, 2022
8.916
8.916
8.691
8.708
218,189
-0.21(-2.33%)
Aug 18, 2022
9.007
9.007
8.849
8.916
102,940
-0.08(-0.92%)
Aug 17, 2022
9.024
9.024
8.966
8.999
51,956
-0.03(-0.37%)
Aug 16, 2022
8.982
9.032
8.982
9.032
67,497
+0.04(+0.46%)
Aug 15, 2022
9.065
9.065
8.957
8.991
105,581
-0.08(-0.92%)
Aug 12, 2022
9.024
9.140
8.982
9.074
97,222
+0.08(+0.93%)
Aug 11, 2022
8.841
8.999
8.783
8.991
396,174
+0.21(+2.37%)
Aug 10, 2022
8.849
8.858
8.716
8.783
177,641
+0.02(+0.19%)
Aug 09, 2022
8.758
8.891
8.749
8.766
165,017
-0.04(-0.47%)
Aug 08, 2022
8.650
8.849
8.650
8.808
111,861
+0.16(+1.83%)
Aug 05, 2022
8.608
8.658
8.540
8.650
48,897
+0.02(+0.29%)
Aug 04, 2022
8.575
8.650
8.558
8.625
86,013
+0.06(+0.68%)
Aug 03, 2022
8.566
8.591
8.529
8.566
141,523
+0.05(+0.59%)
Aug 02, 2022
8.583
8.625
8.517
8.517
165,797
-0.13(-1.54%)
Aug 01, 2022
8.575
8.683
8.575
8.650
121,181
+0.06(+0.70%)
Jul 29, 2022
8.548
8.672
8.532
8.590
141,840
+0.07(+0.87%)
Jul 28, 2022
8.458
8.515
8.400
8.515
88,137
+0.12(+1.38%)
Jul 27, 2022
8.383
8.441
8.292
8.400
158,502
+0.09(+1.09%)
Jul 26, 2022
8.325
8.342
8.301
8.309
91,329
-0.03(-0.40%)
Jul 25, 2022
8.375
8.375
8.325
8.342
79,602
+0.02(+0.30%)
Jul 22, 2022
8.367
8.429
8.301
8.317
152,916
-0.04(-0.49%)
Jul 21, 2022
8.259
8.367
8.239
8.358
181,280
+0.12(+1.40%)
Jul 20, 2022
8.292
8.301
8.235
8.243
138,963
-0.01(-0.10%)
Jul 19, 2022
8.226
8.261
8.177
8.251
113,463
+0.09(+1.11%)
Jul 18, 2022
8.202
8.202
8.135
8.160
94,041
+0.02(+0.20%)
Jul 15, 2022
8.144
8.164
8.036
8.144
160,590
+0.03(+0.41%)
Jul 14, 2022
8.102
8.119
8.045
8.111
130,442
+0.00(+0.00%)
Jul 13, 2022
8.086
8.127
7.871
8.111
1,805,135
+0.00(+0.00%)
Jul 12, 2022
8.235
8.257
8.094
8.111
146,301
-0.10(-1.21%)
Jul 11, 2022
8.251
8.280
8.202
8.210
106,951
-0.05(-0.60%)
Jul 08, 2022
8.202
8.276
8.193
8.259
27,694
+0.00(+0.00%)
Jul 07, 2022
8.218
8.268
8.185
8.259
119,252
+0.08(+1.01%)
Jul 06, 2022
8.218
8.226
8.127
8.177
78,035
-0.02(-0.30%)
Jul 05, 2022
8.251
8.251
8.177
8.202
72,980
-0.06(-0.70%)
Jul 01, 2022
8.185
8.259
8.177
8.259
84,500
+0.07(+0.83%)
Jun 30, 2022
8.323
8.323
8.175
8.192
187,960
-0.11(-1.38%)
Jun 29, 2022
8.331
8.364
8.298
8.306
89,697
-0.07(-0.78%)
Jun 28, 2022
8.421
8.421
8.282
8.372
85,358
-0.02(-0.20%)
Jun 27, 2022
8.487
8.487
8.372
8.388
120,250
-0.07(-0.87%)
Jun 24, 2022
8.438
8.495
8.438
8.462
88,238
+0.05(+0.58%)
Jun 23, 2022
8.511
8.511
8.372
8.413
84,931
-0.01(-0.10%)
Jun 22, 2022
8.274
8.454
8.216
8.421
167,751
+0.15(+1.78%)
Jun 21, 2022
8.306
8.315
8.233
8.274
73,924
+0.04(+0.50%)
Jun 17, 2022
8.233
8.278
8.183
8.233
159,632
+0.02(+0.20%)
Jun 16, 2022
8.602
8.602
8.183
8.216
333,860
-0.46(-5.29%)
Jun 15, 2022
8.848
8.921
8.618
8.675
123,241
-0.04(-0.42%)
Jun 14, 2022
8.610
8.766
8.610
8.712
124,934
+0.09(+1.00%)
Jun 13, 2022
8.757
8.782
8.610
8.626
150,521
-0.19(-2.14%)
Jun 10, 2022
8.782
8.848
8.774
8.815
74,384
-0.06(-0.65%)
Jun 09, 2022
8.798
8.880
8.774
8.872
69,472
+0.08(+0.93%)
Jun 08, 2022
8.831
8.848
8.749
8.790
107,502
-0.06(-0.65%)
Jun 07, 2022
8.848
8.864
8.770
8.848
75,448
+0.02(+0.19%)
Jun 06, 2022
8.798
8.856
8.782
8.831
99,792
+0.03(+0.37%)
Jun 03, 2022
8.839
8.889
8.766
8.798
121,527
-0.08(-0.92%)
Jun 02, 2022
8.839
8.905
8.831
8.880
86,054
+0.06(+0.65%)
Jun 01, 2022
8.905
8.971
8.741
8.823
197,467
-0.06(-0.63%)
May 31, 2022
8.936
8.936
8.871
8.879
63,978
-0.07(-0.82%)
May 27, 2022
8.903
9.005
8.879
8.952
96,854
+0.11(+1.20%)
May 26, 2022
8.838
8.936
8.773
8.846
140,644
+0.07(+0.74%)
May 25, 2022
8.985
8.985
8.683
8.781
134,674
-0.18(-2.00%)
May 24, 2022
9.042
9.050
8.879
8.960
89,279
-0.03(-0.36%)
May 23, 2022
9.099
9.115
8.960
8.993
213,139
-0.03(-0.36%)
May 20, 2022
9.058
9.074
8.976
9.025
119,457
+0.01(+0.09%)
May 19, 2022
9.034
9.084
9.009
9.017
187,600
-0.07(-0.81%)
May 18, 2022
9.123
9.139
9.034
9.091
96,514
-0.02(-0.27%)
May 17, 2022
9.139
9.164
9.066
9.115
128,270
+0.09(+0.99%)
May 16, 2022
9.115
9.139
8.993
9.025
138,343
-0.02(-0.18%)
May 13, 2022
9.042
9.221
8.838
9.042
237,893
+0.02(+0.27%)
May 12, 2022
9.139
9.180
8.928
9.017
201,340
-0.16(-1.77%)
May 11, 2022
9.425
9.441
9.156
9.180
190,452
-0.20(-2.09%)
May 10, 2022
9.563
9.563
9.221
9.376
289,463
-0.08(-0.82%)
May 09, 2022
9.604
9.669
9.400
9.453
228,524
-0.34(-3.45%)
May 06, 2022
9.816
9.921
9.734
9.791
121,512
+0.02(+0.17%)
May 05, 2022
9.913
9.976
9.742
9.775
140,968
-0.24(-2.36%)
May 04, 2022
9.970
10.03
9.930
10.01
167,471
+0.05(+0.49%)
May 03, 2022
10.06
10.08
9.962
9.962
178,878
-0.12(-1.21%)
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.