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, 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%)
May 02, 2022 10.25 10.43 10.04 10.08 183,389 -0.21(-2.04%)
Apr 29, 2022 10.29 10.37 10.23 10.29 165,181 -0.15(-1.40%)
Apr 28, 2022 10.36 10.55 10.31 10.44 266,496 +0.14(+1.34%)
Apr 27, 2022 10.23 10.38 10.21 10.30 87,276 +0.08(+0.79%)
Apr 26, 2022 10.25 10.35 10.19 10.22 93,353 -0.06(-0.63%)
Apr 25, 2022 10.32 10.43 10.16 10.29 137,533 -0.03(-0.31%)
Apr 22, 2022 10.44 10.50 10.25 10.32 121,183 -0.06(-0.62%)
Apr 21, 2022 10.59 10.59 10.33 10.38 134,968 -0.13(-1.23%)
Apr 20, 2022 10.47 10.53 10.40 10.51 140,890 +0.10(+0.93%)
Apr 19, 2022 10.32 10.45 10.32 10.42 131,351 +0.13(+1.26%)
Apr 18, 2022 10.35 10.39 10.26 10.29 171,251 -0.06(-0.55%)
Apr 14, 2022 10.32 10.43 10.22 10.34 252,242 +0.04(+0.39%)
Apr 13, 2022 10.25 10.34 10.22 10.30 87,399 +0.10(+0.95%)
Apr 12, 2022 10.25 10.34 10.16 10.21 117,818 +0.01(+0.08%)
Apr 11, 2022 10.25 10.26 10.19 10.20 89,041 -0.07(-0.71%)
Apr 08, 2022 10.25 10.38 10.24 10.27 90,978 +0.00(+0.00%)
Apr 07, 2022 10.13 10.32 10.13 10.27 201,225 +0.13(+1.28%)
Apr 06, 2022 10.10 10.24 10.07 10.14 179,614 -0.02(-0.16%)
Apr 05, 2022 10.17 10.21 10.09 10.16 143,289 -0.02(-0.24%)
Apr 04, 2022 10.08 10.18 10.03 10.18 130,199 +0.12(+1.21%)
Apr 01, 2022 10.16 10.20 10.03 10.06 155,634 -0.06(-0.62%)
Mar 31, 2022 10.11 10.15 10.07 10.12 291,627 +0.07(+0.72%)
Mar 30, 2022 9.978 10.13 9.861 10.05 155,642 +0.11(+1.13%)
Mar 29, 2022 9.938 10.07 9.901 9.938 117,814 +0.10(+0.98%)
Mar 28, 2022 9.929 9.946 9.817 9.841 115,355 -0.04(-0.41%)
Mar 25, 2022 10.14 10.18 9.865 9.881 214,445 -0.23(-2.23%)
Mar 24, 2022 9.986 10.12 9.938 10.11 187,733 +0.14(+1.37%)
Mar 23, 2022 9.865 10.00 9.841 9.970 401,416 +0.10(+1.06%)
Mar 22, 2022 9.817 9.929 9.797 9.865 213,927 +0.06(+0.57%)
Mar 21, 2022 9.817 9.841 9.760 9.809 158,723 -0.02(-0.25%)
Mar 18, 2022 9.841 9.849 9.768 9.833 172,000 +0.02(+0.16%)
Mar 17, 2022 9.591 9.817 9.591 9.817 162,827 +0.27(+2.78%)
Mar 16, 2022 9.487 9.607 9.487 9.551 97,839 +0.13(+1.37%)
Mar 15, 2022 9.454 9.479 9.350 9.422 125,479 +0.02(+0.26%)
Mar 14, 2022 9.479 9.543 9.342 9.398 108,657 -0.15(-1.60%)
Mar 11, 2022 9.615 9.656 9.527 9.551 141,429 +0.00(+0.00%)
Mar 10, 2022 9.648 9.696 9.519 9.551 132,212 -0.17(-1.74%)
Mar 09, 2022 9.567 9.752 9.462 9.720 188,009 +0.19(+1.94%)
Mar 08, 2022 9.543 9.607 9.446 9.535 134,061 +0.05(+0.51%)
Mar 07, 2022 9.696 9.696 9.454 9.487 79,414 -0.16(-1.67%)
Mar 04, 2022 9.768 9.776 9.623 9.648 131,438 -0.14(-1.40%)
Mar 03, 2022 9.809 9.921 9.752 9.785 88,086 +0.02(+0.25%)
Mar 02, 2022 9.801 9.881 9.760 9.760 170,969 -0.03(-0.33%)
Mar 01, 2022 9.760 9.793 9.680 9.793 135,100 +0.05(+0.51%)
Feb 28, 2022 9.735 9.815 9.703 9.743 96,582 -0.01(-0.08%)
Feb 25, 2022 9.543 9.778 9.591 9.751 102,026 +0.24(+2.53%)
Feb 24, 2022 9.366 9.527 9.326 9.510 229,945 +0.03(+0.34%)
Feb 23, 2022 9.591 9.655 9.446 9.478 118,485 -0.06(-0.67%)
Feb 22, 2022 9.695 9.695 9.543 9.543 158,017 -0.16(-1.65%)
Feb 18, 2022 9.703 0 -0.05(-0.49%)
Feb 17, 2022 9.783 9.823 9.695 9.751 140,327 -0.03(-0.33%)
Feb 16, 2022 9.743 9.839 9.726 9.783 281,077 +0.02(+0.25%)
Feb 15, 2022 9.639 9.815 9.591 9.759 295,229 +0.18(+1.92%)
Feb 14, 2022 9.703 9.719 9.535 9.575 127,163 -0.10(-1.08%)
Feb 11, 2022 9.735 9.783 9.655 9.679 201,476 -0.02(-0.25%)
Feb 10, 2022 9.767 9.791 9.695 9.703 117,547 -0.10(-0.98%)
Feb 09, 2022 9.783 9.807 9.735 9.799 97,716 +0.08(+0.82%)
Feb 08, 2022 9.687 9.775 9.687 9.719 163,413 +0.04(+0.41%)
Feb 07, 2022 9.727 9.783 9.655 9.679 149,720 -0.01(-0.08%)
Feb 04, 2022 9.671 9.805 9.671 9.687 147,381 -0.02(-0.17%)
Feb 03, 2022 9.759 9.687 9.703 99,680 -0.12(-1.22%)
Feb 02, 2022 9.799 9.831 9.711 9.823 278,123 +0.10(+0.99%)
Feb 01, 2022 9.623 9.743 9.623 9.727 216,124 +0.10(+1.01%)
Jan 31, 2022 9.533 9.629 177,241 +0.07(+0.75%)
Jan 28, 2022 9.589 9.605 9.478 9.557 203,574 -0.02(-0.25%)
Jan 27, 2022 9.390 9.581 9.339 9.581 189,948 +0.29(+3.08%)
Jan 26, 2022 9.382 9.434 9.295 9.295 202,468 -0.01(-0.09%)
Jan 25, 2022 9.159 9.478 9.072 9.303 257,344 +0.22(+2.45%)
Jan 24, 2022 9.478 9.478 9.032 9.080 542,651 -0.37(-3.88%)
Jan 21, 2022 9.693 9.693 9.430 9.446 160,225 -0.29(-2.94%)
Jan 20, 2022 9.844 9.852 9.701 9.732 162,174 -0.07(-0.73%)
Jan 19, 2022 9.772 9.884 9.748 9.804 304,751 +0.06(+0.65%)
Jan 18, 2022 9.724 9.804 9.693 9.740 218,941 +0.04(+0.41%)
Jan 14, 2022 9.701 0 -0.02(-0.16%)
Jan 13, 2022 9.740 9.772 9.717 9.717 86,528 -0.02(-0.16%)
Jan 12, 2022 9.732 9.804 9.717 9.732 192,833 -0.01(-0.08%)
Jan 11, 2022 9.740 9.788 9.709 9.740 173,552 -0.01(-0.08%)
Jan 10, 2022 9.748 9.812 9.701 9.748 100,080 -0.06(-0.65%)
Jan 07, 2022 9.669 9.820 9.605 9.812 320,990 +0.18(+1.82%)
Jan 06, 2022 9.533 9.645 9.513 9.637 137,455 +0.13(+1.34%)
Jan 05, 2022 9.526 9.573 9.502 9.510 152,110 -0.04(-0.42%)
Jan 04, 2022 9.533 9.549 9.478 9.549 118,508 +0.06(+0.59%)
Jan 03, 2022 9.478 9.533 9.422 9.494 163,000 -0.04(-0.43%)
Dec 31, 2021 9.313 9.566 9.313 9.534 676,121 +0.21(+2.25%)
Dec 30, 2021 9.321 9.376 9.321 9.325 144,032 +0.01(+0.13%)
Dec 29, 2021 9.337 9.368 9.313 9.313 143,536 -0.02(-0.25%)
Dec 28, 2021 9.376 9.376 9.321 9.337 101,114 +0.00(+0.00%)
Dec 27, 2021 9.337 9.400 9.337 9.337 212,527 +0.01(+0.08%)
Dec 23, 2021 9.305 9.384 9.305 9.329 230,153 +0.01(+0.08%)
Dec 22, 2021 9.281 9.360 9.273 9.321 163,589 +0.04(+0.43%)
Dec 21, 2021 9.281 9.353 9.218 9.281 242,391 +0.03(+0.34%)
Dec 20, 2021 9.289 9.297 9.234 9.250 97,875 -0.04(-0.43%)
Dec 17, 2021 9.297 9.305 9.258 9.289 87,709 +0.00(+0.00%)
Dec 16, 2021 9.313 9.313 9.273 9.289 86,188 -0.01(-0.08%)
Dec 15, 2021 9.337 9.345 9.242 9.297 141,013 -0.01(-0.09%)
Dec 14, 2021 9.289 9.345 9.281 9.305 112,019 -0.01(-0.08%)
Dec 13, 2021 9.368 9.368 9.297 9.313 71,407 -0.02(-0.17%)
Dec 10, 2021 9.360 9.384 9.313 9.329 105,879 -0.01(-0.08%)
Dec 09, 2021 9.305 9.337 9.289 9.337 136,719 +0.04(+0.43%)
Dec 08, 2021 9.297 9.360 9.297 9.297 149,752 -0.03(-0.34%)
Dec 07, 2021 9.250 9.345 9.250 9.329 152,441 +0.08(+0.85%)
Dec 06, 2021 9.289 9.305 9.218 9.250 170,623 -0.07(-0.76%)
Dec 03, 2021 9.360 9.463 9.305 9.321 112,025 -0.06(-0.67%)
Dec 02, 2021 9.384 9.408 9.360 9.384 117,285 -0.02(-0.25%)
Dec 01, 2021 9.479 9.479 9.408 9.408 107,789 -0.05(-0.51%)
Nov 30, 2021 9.472 9.472 9.417 9.456 187,812 -0.01(-0.08%)
Nov 29, 2021 9.535 9.566 9.433 9.464 146,221 -0.07(-0.74%)
Nov 26, 2021 9.550 9.559 9.495 9.535 44,750 -0.05(-0.49%)
Nov 24, 2021 9.495 9.598 9.495 9.582 167,198 +0.06(+0.66%)
Nov 23, 2021 9.488 9.519 9.472 9.519 161,408 +0.06(+0.66%)
Nov 22, 2021 9.480 9.492 9.452 9.456 72,315 -0.02(-0.25%)
Nov 19, 2021 9.527 9.543 9.480 9.480 46,335 -0.03(-0.33%)
Nov 18, 2021 9.519 9.515 9.503 9.511 47,561 -0.01(-0.08%)
Nov 17, 2021 9.527 9.550 9.488 9.519 101,490 -0.01(-0.08%)
Nov 16, 2021 9.503 9.543 9.472 9.527 129,041 +0.02(+0.17%)
Nov 15, 2021 9.519 9.550 9.495 9.511 120,083 +0.01(+0.08%)
Nov 12, 2021 9.519 9.519 9.488 9.503 67,115 -0.01(-0.08%)
Nov 11, 2021 9.503 9.555 9.496 9.511 62,567 +0.01(+0.08%)
Nov 10, 2021 9.535 9.503 69,929 -0.02(-0.25%)
Nov 09, 2021 9.558 9.566 9.527 9.527 64,743 -0.04(-0.41%)
Nov 08, 2021 9.558 9.590 9.545 9.566 94,949 -0.01(-0.08%)
Nov 05, 2021 9.566 9.586 9.566 9.574 122,734 +0.00(+0.00%)
Nov 04, 2021 9.558 9.582 9.558 9.574 104,501 +0.02(+0.16%)
Nov 03, 2021 9.550 9.574 9.535 9.558 187,948 -0.01(-0.08%)
Nov 02, 2021 9.550 9.574 9.535 9.566 120,266 +0.01(+0.08%)
Nov 01, 2021 9.519 9.574 9.503 9.558 114,961 +0.05(+0.49%)
Oct 29, 2021 9.528 9.543 9.512 9.512 119,908 -0.03(-0.33%)
Oct 28, 2021 9.551 9.551 9.520 9.543 80,639 -0.01(-0.08%)
Oct 27, 2021 9.543 9.559 9.528 9.551 150,502 +0.02(+0.25%)
Oct 26, 2021 9.543 9.559 9.528 147,547 +0.01(+0.08%)
Oct 25, 2021 9.481 9.567 9.481 9.520 190,158 +0.02(+0.16%)
Oct 22, 2021 9.442 9.512 9.430 9.504 113,181 +0.09(+1.00%)
Oct 21, 2021 9.434 9.446 9.411 9.411 114,140 -0.01(-0.08%)
Oct 20, 2021 9.457 9.457 9.418 9.418 97,892 -0.02(-0.25%)
Oct 19, 2021 9.465 9.489 9.434 9.442 122,930 -0.04(-0.41%)
Oct 18, 2021 9.379 9.496 9.379 9.481 192,904 +0.07(+0.75%)
Oct 15, 2021 9.489 9.496 9.395 9.411 107,408 -0.06(-0.66%)
Oct 14, 2021 9.457 9.473 9.442 9.473 62,166 +0.03(+0.33%)
Oct 13, 2021 9.426 9.457 9.387 9.442 249,110 +0.02(+0.17%)
Oct 12, 2021 9.465 9.481 9.403 9.426 127,325 -0.04(-0.41%)
Oct 11, 2021 9.442 9.465 9.403 9.465 58,215 +0.04(+0.41%)
Oct 08, 2021 9.465 9.481 9.403 9.426 54,593 -0.02(-0.17%)
Oct 07, 2021 9.473 9.481 9.403 9.442 89,357 +0.00(+0.00%)
Oct 06, 2021 9.379 9.457 9.379 9.442 139,551 +0.03(+0.33%)
Oct 05, 2021 9.364 9.442 9.364 9.411 139,969 +0.03(+0.33%)
Oct 04, 2021 9.442 9.457 9.348 9.379 182,619 -0.08(-0.83%)
Oct 01, 2021 9.496 9.520 9.450 9.457 134,516 -0.03(-0.34%)
Sep 30, 2021 9.474 9.513 9.466 9.489 75,243 +0.00(+0.00%)
Sep 29, 2021 9.389 9.513 9.373 9.489 129,640 +0.10(+1.07%)
Sep 28, 2021 9.389 9.482 9.342 9.389 205,967 +0.00(+0.00%)
Sep 27, 2021 9.404 9.435 9.342 9.389 66,144 +0.02(+0.17%)
Sep 24, 2021 9.358 9.412 9.347 9.373 75,982 +0.02(+0.17%)
Sep 23, 2021 9.334 9.458 9.334 9.358 226,388 -0.03(-0.33%)
Sep 22, 2021 9.311 9.451 9.195 9.389 360,313 +0.12(+1.34%)
Sep 21, 2021 9.590 9.606 9.265 9.265 332,449 -0.34(-3.55%)
Sep 20, 2021 9.761 9.776 9.606 9.606 217,123 -0.18(-1.82%)
Sep 17, 2021 9.792 9.831 9.753 9.784 203,861 +0.00(+0.00%)
Sep 16, 2021 9.831 9.838 9.769 9.784 49,541 -0.04(-0.39%)
Sep 15, 2021 9.815 9.854 9.800 9.823 114,444 +0.05(+0.48%)
Sep 14, 2021 9.784 9.846 9.749 9.776 119,067 +0.01(+0.08%)
Sep 13, 2021 9.730 9.769 9.714 9.769 62,988 +0.07(+0.72%)
Sep 10, 2021 9.722 9.738 9.699 9.699 43,960 -0.01(-0.08%)
Sep 09, 2021 9.699 9.722 9.660 9.707 57,969 +0.01(+0.08%)
Sep 08, 2021 9.652 9.707 9.652 9.699 101,444 +0.05(+0.56%)
Sep 07, 2021 9.652 9.691 9.636 9.645 95,841 -0.02(-0.16%)
Sep 03, 2021 9.637 9.660 9.595 9.660 101,152 +0.01(+0.08%)
Sep 02, 2021 9.745 9.745 9.652 9.652 133,186 -0.09(-0.95%)
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.