Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.813 7.820 7.750 7.785 236,429 -0.01(-0.18%)
Aug 28, 2020 7.778 7.806 7.764 7.799 159,690 +0.04(+0.54%)
Aug 27, 2020 7.778 7.778 7.736 7.757 158,506 -0.01(-0.18%)
Aug 26, 2020 7.750 7.792 7.750 7.771 106,852 +0.03(+0.36%)
Aug 25, 2020 7.778 7.778 7.736 7.743 197,539 -0.01(-0.18%)
Aug 24, 2020 7.806 7.806 7.743 7.757 146,196 -0.03(-0.45%)
Aug 21, 2020 7.785 7.809 7.750 7.792 150,762 +0.01(+0.18%)
Aug 20, 2020 7.799 7.799 7.757 7.778 181,947 +0.01(+0.18%)
Aug 19, 2020 7.736 7.778 7.729 7.764 157,157 +0.01(+0.09%)
Aug 18, 2020 7.729 7.764 7.711 7.757 153,881 +0.03(+0.36%)
Aug 17, 2020 7.688 7.729 7.654 7.729 137,971 +0.08(+1.00%)
Aug 14, 2020 7.653 7.666 7.639 7.653 75,165 +0.01(+0.09%)
Aug 13, 2020 7.653 7.681 7.611 7.646 102,695 +0.01(+0.09%)
Aug 12, 2020 7.681 7.681 7.625 7.639 125,728 -0.01(-0.18%)
Aug 11, 2020 7.653 7.702 7.632 7.653 151,374 -0.01(-0.18%)
Aug 10, 2020 7.570 7.674 7.570 7.667 289,573 +0.08(+1.01%)
Aug 07, 2020 7.598 7.604 7.500 7.591 167,897 +0.01(+0.18%)
Aug 06, 2020 7.591 7.591 7.542 7.577 177,132 -0.05(-0.64%)
Aug 05, 2020 7.493 7.625 7.493 7.625 124,677 +0.13(+1.76%)
Aug 04, 2020 7.479 7.507 7.479 7.493 124,532 +0.00(+0.00%)
Aug 03, 2020 7.486 7.514 7.473 7.493 167,981 +0.02(+0.23%)
Jul 31, 2020 7.476 7.493 7.455 7.476 182,039 +0.01(+0.18%)
Jul 30, 2020 7.497 7.524 7.455 7.462 197,715 -0.06(-0.82%)
Jul 29, 2020 7.559 7.559 7.517 7.524 73,948 -0.00(-0.05%)
Jul 28, 2020 7.483 7.538 7.483 7.528 83,411 +0.02(+0.23%)
Jul 27, 2020 7.476 7.517 7.476 7.510 107,413 +0.06(+0.74%)
Jul 24, 2020 7.400 7.476 7.400 7.455 114,283 +0.03(+0.46%)
Jul 23, 2020 7.393 7.421 7.393 7.421 56,382 +0.01(+0.19%)
Jul 22, 2020 7.414 7.435 7.380 7.407 281,219 -0.01(-0.19%)
Jul 21, 2020 7.435 7.448 7.401 7.421 128,233 +0.02(+0.28%)
Jul 20, 2020 7.414 7.414 7.393 7.400 61,103 +0.01(+0.09%)
Jul 17, 2020 7.387 7.414 7.387 7.393 97,126 +0.00(+0.00%)
Jul 16, 2020 7.407 7.438 7.373 7.393 127,496 -0.01(-0.09%)
Jul 15, 2020 7.373 7.448 7.373 7.400 152,260 +0.06(+0.75%)
Jul 14, 2020 7.283 7.366 7.270 7.345 98,494 +0.00(+0.00%)
Jul 13, 2020 7.338 7.387 7.325 7.345 71,784 +0.01(+0.09%)
Jul 10, 2020 7.366 7.366 7.311 7.338 97,998 +0.00(+0.00%)
Jul 09, 2020 7.366 7.387 7.325 7.338 81,525 -0.03(-0.37%)
Jul 08, 2020 7.400 7.435 7.352 7.366 135,971 -0.01(-0.19%)
Jul 07, 2020 7.393 7.400 7.366 7.380 182,494 -0.02(-0.28%)
Jul 06, 2020 7.407 7.414 7.380 7.400 147,897 +0.01(+0.19%)
Jul 02, 2020 7.448 7.448 7.352 7.387 160,520 -0.04(-0.56%)
Jul 01, 2020 7.435 7.442 7.400 7.428 150,906 +0.01(+0.14%)
Jun 30, 2020 7.377 7.418 7.329 7.418 214,182 +0.07(+1.02%)
Jun 29, 2020 7.336 7.374 7.336 7.343 130,237 +0.01(+0.09%)
Jun 26, 2020 7.377 7.438 7.329 7.336 86,033 -0.10(-1.37%)
Jun 25, 2020 7.479 7.479 7.424 7.438 184,496 -0.03(-0.46%)
Jun 24, 2020 7.527 7.540 7.424 7.472 127,339 -0.09(-1.17%)
Jun 23, 2020 7.595 7.595 7.533 7.561 226,282 +0.01(+0.18%)
Jun 22, 2020 7.561 7.595 7.533 7.547 120,750 -0.03(-0.45%)
Jun 19, 2020 7.635 7.635 7.561 7.581 114,662 +0.00(+0.00%)
Jun 18, 2020 7.601 7.629 7.581 7.581 85,315 -0.03(-0.45%)
Jun 17, 2020 7.608 7.629 7.574 7.615 157,739 +0.02(+0.27%)
Jun 16, 2020 7.615 7.683 7.567 7.595 279,232 +0.07(+1.00%)
Jun 15, 2020 7.452 7.557 7.445 7.520 135,073 -0.03(-0.45%)
Jun 12, 2020 7.581 7.629 7.486 7.554 156,944 +0.10(+1.37%)
Jun 11, 2020 7.588 7.588 7.445 7.452 146,457 -0.27(-3.44%)
Jun 10, 2020 7.765 7.785 7.690 7.717 179,842 -0.03(-0.35%)
Jun 09, 2020 7.710 7.755 7.697 7.744 181,662 +0.00(+0.00%)
Jun 08, 2020 7.676 7.744 7.676 7.744 135,807 +0.06(+0.80%)
Jun 05, 2020 7.663 7.751 7.663 7.683 320,055 +0.05(+0.71%)
Jun 04, 2020 7.595 7.629 7.588 7.629 138,588 +0.01(+0.09%)
Jun 03, 2020 7.601 7.663 7.574 7.622 169,838 +0.04(+0.54%)
Jun 02, 2020 7.513 7.581 7.513 7.581 143,550 +0.03(+0.45%)
Jun 01, 2020 7.499 7.547 7.479 7.547 183,186 +0.04(+0.59%)
May 29, 2020 7.482 7.550 7.462 7.503 226,026 +0.04(+0.54%)
May 28, 2020 7.368 7.482 7.368 7.462 229,414 +0.09(+1.19%)
May 27, 2020 7.314 7.374 7.293 7.374 146,448 +0.09(+1.30%)
May 26, 2020 7.273 7.368 7.260 7.280 248,335 +0.05(+0.75%)
May 22, 2020 7.179 7.226 7.172 7.226 75,885 +0.07(+1.04%)
May 21, 2020 7.172 7.215 7.152 7.152 184,436 +0.01(+0.09%)
May 20, 2020 7.105 7.145 7.091 7.145 161,652 +0.08(+1.15%)
May 19, 2020 7.044 7.084 7.018 7.064 88,034 +0.02(+0.29%)
May 18, 2020 7.003 7.084 7.003 7.044 147,028 +0.10(+1.46%)
May 15, 2020 6.943 6.983 6.936 6.943 56,173 -0.01(-0.10%)
May 14, 2020 6.970 6.983 6.902 6.949 180,649 -0.04(-0.58%)
May 13, 2020 6.997 7.071 6.983 6.990 232,859 -0.03(-0.48%)
May 12, 2020 7.037 7.044 6.997 7.024 212,878 +0.03(+0.39%)
May 11, 2020 7.010 7.044 6.997 6.997 92,322 -0.03(-0.48%)
May 08, 2020 6.990 7.037 6.976 7.030 268,415 +0.08(+1.16%)
May 07, 2020 7.003 7.030 6.949 6.949 195,721 -0.01(-0.10%)
May 06, 2020 6.909 6.983 6.909 6.956 114,178 +0.03(+0.49%)
May 05, 2020 6.855 6.990 6.855 6.922 855,678 +0.07(+0.98%)
May 04, 2020 6.794 6.875 6.787 6.855 107,062 +0.00(+0.00%)
May 01, 2020 6.929 6.932 6.794 6.855 127,019 -0.12(-1.72%)
Apr 30, 2020 6.961 6.988 6.908 6.975 164,066 -0.05(-0.67%)
Apr 29, 2020 6.901 7.062 6.901 7.022 243,838 +0.12(+1.75%)
Apr 28, 2020 6.861 6.935 6.861 6.901 161,962 +0.01(+0.19%)
Apr 27, 2020 6.841 6.921 6.841 6.888 185,192 +0.01(+0.19%)
Apr 24, 2020 6.848 6.921 6.841 6.874 294,610 +0.01(+0.20%)
Apr 23, 2020 6.807 6.880 6.767 6.861 225,223 +0.05(+0.79%)
Apr 22, 2020 6.720 6.874 6.720 6.807 130,882 +0.09(+1.29%)
Apr 21, 2020 6.593 6.787 6.593 6.720 310,905 -0.09(-1.28%)
Apr 20, 2020 6.714 6.881 6.714 6.807 234,291 -0.05(-0.68%)
Apr 17, 2020 6.961 6.961 6.854 6.854 411,439 +0.05(+0.69%)
Apr 16, 2020 6.848 6.861 6.761 6.807 389,903 -0.09(-1.26%)
Apr 15, 2020 6.928 6.928 6.734 6.894 345,592 -0.06(-0.87%)
Apr 14, 2020 6.981 7.102 6.921 6.955 372,983 +0.05(+0.68%)
Apr 13, 2020 7.115 7.162 6.841 6.908 207,932 -0.21(-3.01%)
Apr 09, 2020 7.042 7.370 7.042 7.122 264,283 +0.25(+3.70%)
Apr 08, 2020 6.814 7.142 6.814 6.868 265,070 +0.07(+0.98%)
Apr 07, 2020 6.720 6.921 6.720 6.801 255,982 +0.19(+2.83%)
Apr 06, 2020 6.339 6.714 6.326 6.613 331,948 +0.39(+6.35%)
Apr 03, 2020 6.279 6.325 6.118 6.218 190,929 -0.09(-1.38%)
Apr 02, 2020 6.125 6.312 6.125 6.305 170,429 +0.14(+2.28%)
Apr 01, 2020 5.997 6.265 5.997 6.165 516,189 -0.15(-2.31%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.