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 )

10.31 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.250 6.268 6.236 6.268 184,282 +0.02(+0.34%)
Sep 28, 2006 6.247 6.254 6.230 6.247 102,125 +0.00(+0.00%)
Sep 27, 2006 6.250 6.250 6.215 6.247 195,977 +0.01(+0.17%)
Sep 26, 2006 6.254 6.257 6.187 6.236 230,780 -0.01(-0.11%)
Sep 25, 2006 6.271 6.271 6.226 6.243 174,582 -0.01(-0.17%)
Sep 22, 2006 6.243 6.268 6.222 6.254 241,050 +0.01(+0.22%)
Sep 21, 2006 6.261 6.271 6.229 6.240 241,620 -0.02(-0.28%)
Sep 20, 2006 6.257 6.275 6.243 6.257 202,824 -0.00(-0.06%)
Sep 19, 2006 6.289 6.289 6.261 6.261 232,777 -0.01(-0.22%)
Sep 18, 2006 6.296 6.299 6.275 6.275 248,752 -0.01(-0.11%)
Sep 15, 2006 6.278 6.292 6.264 6.282 216,231 +0.02(+0.28%)
Sep 14, 2006 6.275 6.285 6.261 6.264 161,175 -0.00(-0.06%)
Sep 13, 2006 6.296 6.296 6.250 6.268 179,432 -0.02(-0.39%)
Sep 12, 2006 6.292 6.296 6.275 6.292 228,783 +0.01(+0.11%)
Sep 11, 2006 6.282 6.299 6.264 6.285 220,225 +0.00(+0.00%)
Sep 08, 2006 6.271 6.285 6.261 6.285 126,658 +0.02(+0.34%)
Sep 07, 2006 6.250 6.264 6.233 6.264 207,959 +0.01(+0.11%)
Sep 06, 2006 6.243 6.257 6.240 6.257 171,159 +0.01(+0.22%)
Sep 05, 2006 6.236 6.247 6.226 6.243 118,100 +0.01(+0.11%)
Sep 01, 2006 6.208 6.236 6.201 6.236 146,056 -0.01(-0.17%)
Aug 31, 2006 6.247 6.247 6.236 6.247 183,426 +0.00(+0.06%)
Aug 30, 2006 6.236 6.243 6.229 6.243 261,874 +0.01(+0.11%)
Aug 29, 2006 6.233 6.236 6.212 6.236 133,789 +0.01(+0.23%)
Aug 28, 2006 6.233 6.240 6.208 6.222 300,385 -0.01(-0.17%)
Aug 25, 2006 6.194 6.236 6.194 6.233 213,379 +0.04(+0.62%)
Aug 24, 2006 6.191 6.222 6.170 6.194 203,394 -0.00(-0.06%)
Aug 23, 2006 6.226 6.229 6.184 6.198 208,529 -0.02(-0.39%)
Aug 22, 2006 6.201 6.222 6.177 6.222 197,404 +0.03(+0.51%)
Aug 21, 2006 6.201 6.201 6.173 6.191 142,062 +0.02(+0.28%)
Aug 18, 2006 6.205 6.205 6.163 6.173 229,924 -0.02(-0.28%)
Aug 17, 2006 6.205 6.208 6.173 6.191 253,887 -0.01(-0.11%)
Aug 16, 2006 6.226 6.229 6.198 6.198 236,485 -0.02(-0.39%)
Aug 15, 2006 6.212 6.226 6.187 6.222 223,934 +0.03(+0.45%)
Aug 14, 2006 6.208 6.208 6.180 6.194 157,467 -0.01(-0.17%)
Aug 11, 2006 6.198 6.212 6.184 6.205 127,228 +0.00(+0.00%)
Aug 10, 2006 6.205 6.219 6.194 6.205 205,677 +0.00(+0.00%)
Aug 09, 2006 6.236 6.236 6.187 6.205 489,516 -0.03(-0.51%)
Aug 08, 2006 6.247 6.268 6.212 6.236 310,369 -0.01(-0.17%)
Aug 07, 2006 6.257 6.264 6.222 6.247 287,548 -0.01(-0.11%)
Aug 04, 2006 6.250 6.261 6.219 6.254 328,912 +0.00(+0.00%)
Aug 03, 2006 6.250 6.261 6.236 6.254 146,912 +0.00(+0.06%)
Aug 02, 2006 6.240 6.271 6.233 6.250 488,946 +0.01(+0.22%)
Aug 01, 2006 6.233 6.236 6.212 6.236 323,206 -0.03(-0.50%)
Jul 31, 2006 6.233 6.268 6.233 6.268 164,598 +0.01(+0.17%)
Jul 28, 2006 6.264 6.268 6.233 6.257 160,034 +0.00(+0.00%)
Jul 27, 2006 6.257 6.257 6.243 6.257 160,034 +0.00(+0.06%)
Jul 26, 2006 6.229 6.254 6.222 6.254 221,937 +0.03(+0.45%)
Jul 25, 2006 6.250 6.250 6.201 6.226 292,968 -0.02(-0.34%)
Jul 24, 2006 6.219 6.247 6.201 6.247 217,372 +0.03(+0.51%)
Jul 21, 2006 6.201 6.219 6.180 6.215 217,372 +0.02(+0.40%)
Jul 20, 2006 6.215 6.215 6.173 6.191 237,341 -0.02(-0.28%)
Jul 19, 2006 6.177 6.208 6.166 6.208 308,658 +0.04(+0.57%)
Jul 18, 2006 6.177 6.184 6.152 6.173 233,347 -0.01(-0.17%)
Jul 17, 2006 6.177 6.187 6.138 6.184 223,934 +0.02(+0.34%)
Jul 14, 2006 6.156 6.170 6.149 6.163 117,244 +0.00(+0.00%)
Jul 13, 2006 6.177 6.184 6.159 6.163 193,125 +0.00(+0.00%)
Jul 12, 2006 6.187 6.187 6.149 6.163 211,667 -0.02(-0.28%)
Jul 11, 2006 6.170 6.180 6.156 6.180 171,445 +0.01(+0.17%)
Jul 10, 2006 6.170 6.173 6.135 6.170 161,746 +0.00(+0.06%)
Jul 07, 2006 6.180 6.184 6.135 6.166 305,520 -0.00(-0.06%)
Jul 06, 2006 6.180 6.184 6.149 6.170 203,109 +0.00(+0.00%)
Jul 05, 2006 6.198 6.205 6.156 6.170 178,861 -0.04(-0.57%)
Jul 03, 2006 6.222 6.222 6.187 6.205 174,868 -0.05(-0.84%)
Jun 30, 2006 6.271 6.271 6.194 6.257 215,090 -0.01(-0.11%)
Jun 29, 2006 6.261 6.268 6.250 6.264 101,840 +0.00(+0.06%)
Jun 28, 2006 6.250 6.261 6.236 6.261 188,275 +0.01(+0.17%)
Jun 27, 2006 6.261 6.271 6.215 6.250 278,990 -0.01(-0.17%)
Jun 26, 2006 6.268 6.275 6.240 6.261 138,639 +0.00(+0.00%)
Jun 23, 2006 6.247 6.271 6.243 6.261 305,805 +0.02(+0.34%)
Jun 22, 2006 6.201 6.247 6.177 6.240 621,310 +0.04(+0.68%)
Jun 21, 2006 6.198 6.201 6.184 6.198 349,736 +0.01(+0.23%)
Jun 20, 2006 6.187 6.191 6.177 6.184 267,865 +0.01(+0.23%)
Jun 19, 2006 6.166 6.173 6.158 6.170 302,097 +0.01(+0.23%)
Jun 16, 2006 6.163 6.166 6.138 6.156 413,065 +0.01(+0.11%)
Jun 15, 2006 6.163 6.166 6.142 6.149 330,053 -0.00(-0.06%)
Jun 14, 2006 6.145 6.163 6.131 6.152 320,354 +0.01(+0.11%)
Jun 13, 2006 6.152 6.163 6.130 6.145 247,611 -0.02(-0.40%)
Jun 12, 2006 6.194 6.194 6.163 6.170 187,419 -0.02(-0.28%)
Jun 09, 2006 6.191 6.194 6.170 6.187 104,978 +0.00(+0.00%)
Jun 08, 2006 6.173 6.194 6.166 6.187 187,705 +0.01(+0.23%)
Jun 07, 2006 6.152 6.184 6.149 6.173 150,905 +0.02(+0.34%)
Jun 06, 2006 6.131 6.156 6.131 6.152 215,661 -0.01(-0.11%)
Jun 05, 2006 6.156 6.173 6.142 6.159 148,338 -0.02(-0.28%)
Jun 02, 2006 6.163 6.191 6.145 6.177 174,868 +0.00(+0.06%)
Jun 01, 2006 6.128 6.177 6.128 6.173 260,448 +0.00(+0.00%)
May 31, 2006 6.149 6.177 6.145 6.173 218,228 +0.02(+0.28%)
May 30, 2006 6.156 6.177 6.131 6.156 161,175 -0.02(-0.28%)
May 26, 2006 6.138 6.173 6.124 6.173 150,905 +0.05(+0.74%)
May 25, 2006 6.121 6.128 6.100 6.128 214,805 +0.01(+0.11%)
May 24, 2006 6.149 6.152 6.114 6.121 148,338 -0.01(-0.23%)
May 23, 2006 6.075 6.138 6.075 6.135 360,006 +0.04(+0.63%)
May 22, 2006 6.145 6.145 6.072 6.096 207,388 -0.04(-0.69%)
May 19, 2006 6.072 6.138 6.072 6.138 163,172 +0.02(+0.29%)
May 18, 2006 6.100 6.124 6.089 6.121 220,796 +0.01(+0.11%)
May 17, 2006 6.142 6.152 6.086 6.114 178,291 -0.05(-0.80%)
May 16, 2006 6.138 6.168 6.103 6.163 201,683 +0.04(+0.69%)
May 15, 2006 6.100 6.145 6.100 6.121 190,557 +0.01(+0.17%)
May 12, 2006 6.110 6.110 6.086 6.110 149,764 +0.01(+0.23%)
May 11, 2006 6.100 6.124 6.086 6.096 171,445 -0.04(-0.63%)
May 10, 2006 6.149 6.149 6.096 6.135 286,407 +0.00(+0.06%)
May 09, 2006 6.131 6.149 6.121 6.131 143,203 +0.00(+0.00%)
May 08, 2006 6.170 6.170 6.114 6.131 172,300 -0.04(-0.62%)
May 05, 2006 6.163 6.180 6.149 6.170 110,683 +0.02(+0.34%)
May 04, 2006 6.142 6.170 6.138 6.149 262,159 +0.01(+0.17%)
May 03, 2006 6.152 6.156 6.117 6.138 168,877 -0.01(-0.11%)
May 02, 2006 6.124 6.145 6.110 6.145 172,871 +0.02(+0.29%)
May 01, 2006 6.107 6.135 6.103 6.128 195,122 -0.03(-0.51%)
Apr 28, 2006 6.166 6.166 6.124 6.159 183,711 -0.01(-0.11%)
Apr 27, 2006 6.093 6.166 6.093 6.166 332,905 +0.06(+0.92%)
Apr 26, 2006 6.107 6.114 6.082 6.110 249,608 +0.01(+0.17%)
Apr 25, 2006 6.110 6.110 6.086 6.100 181,999 -0.02(-0.34%)
Apr 24, 2006 6.131 6.145 6.096 6.121 209,670 -0.02(-0.34%)
Apr 21, 2006 6.089 6.149 6.089 6.142 207,959 +0.03(+0.52%)
Apr 20, 2006 6.131 6.131 6.068 6.110 286,122 -0.02(-0.29%)
Apr 19, 2006 6.093 6.128 6.079 6.128 511,767 +0.02(+0.34%)
Apr 18, 2006 6.110 6.131 6.072 6.107 276,423 -0.01(-0.11%)
Apr 17, 2006 6.103 6.137 6.093 6.114 465,554 -0.06(-1.02%)
Apr 13, 2006 6.201 6.201 6.152 6.177 202,539 -0.02(-0.40%)
Apr 12, 2006 6.222 6.236 6.191 6.201 313,507 -0.02(-0.34%)
Apr 11, 2006 6.187 6.226 6.187 6.222 143,203 -0.00(-0.06%)
Apr 10, 2006 6.222 6.247 6.201 6.226 168,021 -0.01(-0.22%)
Apr 07, 2006 6.285 6.285 6.226 6.240 178,861 -0.05(-0.73%)
Apr 06, 2006 6.268 6.285 6.257 6.285 232,206 +0.02(+0.28%)
Apr 05, 2006 6.254 6.292 6.247 6.268 326,344 +0.02(+0.34%)
Apr 04, 2006 6.205 6.247 6.191 6.247 219,940 +0.03(+0.45%)
Apr 03, 2006 6.222 6.233 6.205 6.219 150,620 -0.04(-0.56%)
Mar 31, 2006 6.264 6.264 6.233 6.254 214,520 +0.00(+0.00%)
Mar 30, 2006 6.243 6.257 6.208 6.254 236,485 +0.01(+0.17%)
Mar 29, 2006 6.278 6.282 6.226 6.243 244,758 -0.02(-0.39%)
Mar 28, 2006 6.289 6.289 6.268 6.268 224,504 +0.00(+0.07%)
Mar 27, 2006 6.275 6.282 6.257 6.264 235,344 -0.00(-0.01%)
Mar 24, 2006 6.282 6.282 6.236 6.264 261,874 -0.01(-0.17%)
Mar 23, 2006 6.261 6.275 6.254 6.275 208,814 +0.00(+0.06%)
Mar 22, 2006 6.257 6.271 6.243 6.271 191,128 +0.02(+0.34%)
Mar 21, 2006 6.243 6.257 6.236 6.250 214,520 -0.01(-0.11%)
Mar 20, 2006 6.254 6.271 6.238 6.257 256,169 +0.01(+0.11%)
Mar 17, 2006 6.229 6.250 6.219 6.250 207,103 +0.03(+0.45%)
Mar 16, 2006 6.257 6.264 6.208 6.222 272,429 -0.04(-0.62%)
Mar 15, 2006 6.275 6.275 6.243 6.261 195,122 -0.01(-0.17%)
Mar 14, 2006 6.243 6.275 6.208 6.271 370,560 +0.04(+0.56%)
Mar 13, 2006 6.205 6.247 6.205 6.236 240,764 +0.02(+0.40%)
Mar 10, 2006 6.229 6.233 6.201 6.212 145,771 -0.01(-0.11%)
Mar 09, 2006 6.212 6.219 6.170 6.219 283,269 +0.01(+0.23%)
Mar 08, 2006 6.191 6.205 6.156 6.205 239,053 +0.02(+0.28%)
Mar 07, 2006 6.250 6.250 6.180 6.187 216,231 -0.05(-0.73%)
Mar 06, 2006 6.243 6.254 6.229 6.233 173,156 +0.00(+0.06%)
Mar 03, 2006 6.282 6.289 6.208 6.229 355,156 -0.05(-0.78%)
Mar 02, 2006 6.282 6.292 6.264 6.278 334,046 +0.00(+0.06%)
Mar 01, 2006 6.271 6.278 6.261 6.275 317,786 +0.00(+0.00%)
Feb 28, 2006 6.292 6.306 6.268 6.275 283,269 -0.02(-0.28%)
Feb 27, 2006 6.299 6.299 6.282 6.292 265,868 -0.01(-0.11%)
Feb 24, 2006 6.275 6.299 6.257 6.299 230,209 +0.03(+0.45%)
Feb 23, 2006 6.271 6.275 6.250 6.271 352,303 +0.01(+0.11%)
Feb 22, 2006 6.275 6.275 6.247 6.264 312,366 +0.00(+0.00%)
Feb 21, 2006 6.285 6.285 6.236 6.264 299,244 -0.01(-0.17%)
Feb 17, 2006 6.236 6.275 6.223 6.275 165,454 +0.04(+0.62%)
Feb 16, 2006 6.240 6.243 6.215 6.236 313,792 +0.02(+0.39%)
Feb 15, 2006 6.240 6.247 6.208 6.212 350,592 -0.00(-0.06%)
Feb 14, 2006 6.222 6.226 6.194 6.215 347,739 -0.01(-0.17%)
Feb 13, 2006 6.205 6.226 6.187 6.226 367,423 +0.03(+0.51%)
Feb 10, 2006 6.205 6.205 6.173 6.194 352,874 +0.01(+0.23%)
Feb 09, 2006 6.194 6.194 6.180 6.180 349,165 -0.00(-0.06%)
Feb 08, 2006 6.170 6.187 6.149 6.184 329,482 +0.01(+0.23%)
Feb 07, 2006 6.110 6.180 6.107 6.170 499,501 +0.06(+0.98%)
Feb 06, 2006 6.117 6.140 6.096 6.110 456,140 +0.03(+0.46%)
Feb 03, 2006 6.089 6.103 6.075 6.082 188,275 -0.00(-0.06%)
Feb 02, 2006 6.050 6.096 6.050 6.086 208,529 +0.00(+0.06%)
Feb 01, 2006 6.128 6.128 6.068 6.082 241,335 -0.05(-0.80%)
Jan 31, 2006 6.131 6.170 6.121 6.131 376,551 +0.01(+0.17%)
Jan 30, 2006 6.107 6.123 6.096 6.121 201,683 +0.02(+0.29%)
Jan 27, 2006 6.121 6.121 6.093 6.103 202,824 -0.01(-0.17%)
Jan 26, 2006 6.103 6.124 6.100 6.114 204,250 -0.01(-0.17%)
Jan 25, 2006 6.145 6.152 6.117 6.124 271,573 -0.00(-0.06%)
Jan 24, 2006 6.124 6.142 6.121 6.128 201,683 +0.00(+0.06%)
Jan 23, 2006 6.086 6.128 6.086 6.124 236,200 +0.02(+0.34%)
Jan 20, 2006 6.103 6.114 6.082 6.103 207,673 +0.00(+0.00%)
Jan 19, 2006 6.089 6.114 6.086 6.103 136,357 +0.00(+0.00%)
Jan 18, 2006 6.079 6.124 6.079 6.103 218,513 +0.00(+0.00%)
Jan 17, 2006 6.086 6.107 6.065 6.103 227,071 +0.01(+0.17%)
Jan 13, 2006 6.107 6.107 6.072 6.093 246,184 +0.00(+0.00%)
Jan 12, 2006 6.082 6.114 6.072 6.093 206,247 +0.00(+0.06%)
Jan 11, 2006 6.079 6.096 6.051 6.089 262,445 +0.02(+0.40%)
Jan 10, 2006 6.082 6.085 6.047 6.065 219,369 +0.00(+0.00%)
Jan 09, 2006 6.054 6.075 6.029 6.065 166,310 +0.02(+0.29%)
Jan 06, 2006 6.050 6.065 5.970 6.047 273,570 +0.01(+0.12%)
Jan 05, 2006 6.022 6.050 5.994 6.040 205,391 +0.04(+0.64%)
Jan 04, 2006 5.917 6.008 5.903 6.001 303,238 +0.10(+1.66%)
Jan 03, 2006 5.875 5.917 5.875 5.903 249,322 +0.03(+0.54%)
Dec 30, 2005 5.879 5.914 5.854 5.872 792,755 -0.00(-0.06%)
Dec 29, 2005 5.840 5.889 5.837 5.875 712,880 +0.03(+0.48%)
Dec 28, 2005 5.809 5.854 5.805 5.847 523,178 -0.01(-0.18%)
Dec 27, 2005 5.886 5.900 5.858 5.858 466,125 +0.01(+0.12%)
Dec 23, 2005 5.854 5.885 5.847 5.851 313,222 -0.01(-0.18%)
Dec 22, 2005 5.840 5.868 5.819 5.861 495,222 +0.02(+0.36%)
Dec 21, 2005 5.886 5.886 5.837 5.840 483,526 -0.03(-0.53%)
Dec 20, 2005 5.886 5.903 5.861 5.871 438,739 -0.02(-0.30%)
Dec 19, 2005 5.886 5.903 5.868 5.889 542,291 +0.01(+0.24%)
Dec 16, 2005 5.837 5.882 5.830 5.875 450,435 +0.03(+0.49%)
Dec 15, 2005 5.844 5.851 5.823 5.847 431,322 +0.00(+0.05%)
Dec 14, 2005 5.812 5.847 5.802 5.844 390,244 +0.02(+0.30%)
Dec 13, 2005 5.826 5.854 5.809 5.826 521,466 -0.01(-0.24%)
Dec 12, 2005 5.858 5.879 5.805 5.840 367,137 -0.03(-0.54%)
Dec 09, 2005 5.830 5.879 5.830 5.872 389,103 +0.02(+0.30%)
Dec 08, 2005 5.809 5.858 5.795 5.854 488,946 +0.05(+0.78%)
Dec 07, 2005 5.809 5.816 5.791 5.809 287,548 +0.01(+0.12%)
Dec 06, 2005 5.819 5.826 5.795 5.802 262,445 -0.02(-0.36%)
Dec 05, 2005 5.805 5.837 5.795 5.823 343,460 +0.02(+0.36%)
Dec 02, 2005 5.816 5.823 5.788 5.802 406,504 -0.01(-0.24%)
Dec 01, 2005 5.819 5.833 5.795 5.816 420,197 -0.05(-0.84%)
Nov 30, 2005 5.858 5.875 5.844 5.865 364,285 -0.01(-0.24%)
Nov 29, 2005 5.875 5.907 5.858 5.879 283,554 -0.01(-0.18%)
Nov 28, 2005 5.903 5.914 5.879 5.889 239,908 +0.00(+0.00%)
Nov 25, 2005 5.882 5.896 5.844 5.889 58,194 +0.04(+0.66%)
Nov 23, 2005 5.900 5.900 5.830 5.851 288,404 -0.01(-0.24%)
Nov 22, 2005 5.854 5.865 5.837 5.865 369,705 -0.00(-0.06%)
Nov 21, 2005 5.879 5.879 5.795 5.868 405,648 +0.00(+0.06%)
Nov 18, 2005 5.854 5.882 5.819 5.865 434,745 -0.02(-0.36%)
Nov 17, 2005 5.889 5.896 5.858 5.886 274,140 +0.00(+0.06%)
Nov 16, 2005 5.889 5.945 5.875 5.882 277,278 -0.01(-0.12%)
Nov 15, 2005 5.872 5.907 5.830 5.889 443,589 +0.00(+0.06%)
Nov 14, 2005 5.952 5.959 5.886 5.886 256,454 -0.08(-1.29%)
Nov 11, 2005 5.956 5.970 5.945 5.963 207,673 +0.02(+0.29%)
Nov 10, 2005 5.973 5.973 5.945 5.945 157,181 -0.01(-0.18%)
Nov 09, 2005 5.959 5.980 5.956 5.956 205,962 -0.02(-0.41%)
Nov 08, 2005 5.966 5.987 5.956 5.980 226,216 +0.00(+0.00%)
Nov 07, 2005 5.977 5.980 5.959 5.980 194,836 +0.02(+0.35%)
Nov 04, 2005 5.977 5.977 5.959 5.960 183,996 -0.02(-0.29%)
Nov 03, 2005 5.959 5.984 5.959 5.977 200,827 +0.02(+0.29%)
Nov 02, 2005 5.959 5.987 5.959 5.959 224,219 -0.02(-0.29%)
Nov 01, 2005 5.963 5.987 5.956 5.977 82,727 -0.04(-0.58%)
Oct 31, 2005 6.012 6.029 5.980 6.012 134,075 -0.01(-0.17%)
Oct 28, 2005 5.991 6.029 5.984 6.022 137,213 +0.02(+0.29%)
Oct 27, 2005 5.994 6.029 5.966 6.005 190,272 +0.02(+0.35%)
Oct 26, 2005 5.980 6.008 5.966 5.984 206,532 +0.02(+0.29%)
Oct 25, 2005 5.977 6.005 5.959 5.966 259,021 -0.01(-0.12%)
Oct 24, 2005 5.977 5.991 5.910 5.973 318,357 +0.01(+0.18%)
Oct 21, 2005 5.882 5.973 5.882 5.963 314,078 +0.07(+1.25%)
Oct 20, 2005 5.805 5.889 5.805 5.889 463,843 +0.02(+0.42%)
Oct 19, 2005 5.893 5.924 5.814 5.865 373,984 -0.07(-1.24%)
Oct 18, 2005 5.875 5.963 5.875 5.938 323,492 -0.01(-0.12%)
Oct 17, 2005 6.040 6.040 5.945 5.945 129,225 -0.05(-0.82%)
Oct 14, 2005 5.959 6.005 5.921 5.994 342,034 +0.01(+0.12%)
Oct 13, 2005 6.065 6.065 5.959 5.987 287,263 -0.04(-0.58%)
Oct 12, 2005 6.079 6.079 5.994 6.022 181,429 -0.03(-0.46%)
Oct 11, 2005 6.036 6.079 6.022 6.050 216,231 -0.01(-0.23%)
Oct 10, 2005 6.012 6.079 6.012 6.065 143,203 +0.02(+0.29%)
Oct 07, 2005 6.047 6.068 5.994 6.047 212,523 -0.03(-0.46%)
Oct 06, 2005 6.117 6.117 6.054 6.075 195,122 -0.03(-0.52%)
Oct 05, 2005 6.131 6.131 6.086 6.107 196,548 -0.01(-0.23%)
Oct 04, 2005 6.110 6.145 6.103 6.121 213,664 -0.01(-0.17%)
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.