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 )

10.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 29, 2011 5.803 5.825 5.750 5.769 634,667 +0.06(+1.05%)
Apr 28, 2011 5.709 5.799 5.705 5.709 323,756 -0.02(-0.33%)
Apr 27, 2011 5.694 5.731 5.664 5.728 306,074 +0.03(+0.59%)
Apr 26, 2011 5.698 5.705 5.649 5.694 427,276 +0.03(+0.46%)
Apr 25, 2011 5.679 5.687 5.623 5.668 385,297 -0.00(-0.07%)
Apr 21, 2011 5.664 5.675 5.627 5.672 405,900 +0.01(+0.13%)
Apr 20, 2011 5.717 5.743 5.660 5.664 554,747 -0.04(-0.72%)
Apr 19, 2011 5.724 5.739 5.694 5.705 434,959 -0.03(-0.46%)
Apr 18, 2011 5.660 5.743 5.650 5.732 497,784 +0.07(+1.26%)
Apr 15, 2011 5.687 5.690 5.660 5.660 248,892 -0.01(-0.26%)
Apr 14, 2011 5.559 5.702 5.552 5.675 345,712 +0.12(+2.09%)
Apr 13, 2011 5.619 5.668 5.544 5.559 302,966 -0.04(-0.64%)
Apr 12, 2011 5.645 5.649 5.585 5.595 273,675 -0.05(-0.88%)
Apr 11, 2011 5.664 5.694 5.619 5.644 270,640 -0.02(-0.35%)
Apr 08, 2011 5.660 5.687 5.638 5.664 305,209 +0.01(+0.13%)
Apr 07, 2011 5.619 5.664 5.582 5.657 397,403 +0.03(+0.53%)
Apr 06, 2011 5.638 5.638 5.574 5.627 519,540 -0.02(-0.33%)
Apr 05, 2011 5.570 5.645 5.548 5.645 458,744 +0.08(+1.41%)
Apr 04, 2011 5.608 5.608 5.541 5.567 302,062 -0.03(-0.60%)
Apr 01, 2011 5.570 5.630 5.559 5.600 367,022 +0.06(+1.08%)
Mar 31, 2011 5.548 5.604 5.530 5.541 441,993 -0.01(-0.13%)
Mar 30, 2011 5.585 5.596 5.529 5.548 445,423 -0.03(-0.47%)
Mar 29, 2011 5.544 5.574 5.507 5.574 564,885 +0.03(+0.47%)
Mar 28, 2011 5.514 5.567 5.492 5.548 476,245 +0.01(+0.13%)
Mar 25, 2011 5.533 5.555 5.496 5.541 241,669 +0.00(+0.00%)
Mar 24, 2011 5.570 5.570 5.514 5.541 411,761 +0.02(+0.34%)
Mar 23, 2011 5.526 5.544 5.503 5.522 256,273 -0.01(-0.20%)
Mar 22, 2011 5.511 5.533 5.492 5.533 421,842 +0.07(+1.23%)
Mar 21, 2011 5.488 5.500 5.466 5.466 279,350 -0.01(-0.27%)
Mar 18, 2011 5.496 5.503 5.444 5.481 268,603 +0.02(+0.41%)
Mar 17, 2011 5.526 5.526 5.458 5.458 354,102 +0.01(+0.17%)
Mar 16, 2011 5.473 5.514 5.403 5.449 230,011 -0.02(-0.44%)
Mar 15, 2011 5.421 5.481 5.410 5.473 327,351 -0.03(-0.47%)
Mar 14, 2011 5.529 5.529 5.470 5.500 232,478 -0.02(-0.41%)
Mar 11, 2011 5.470 5.526 5.451 5.522 459,281 +0.03(+0.61%)
Mar 10, 2011 5.403 5.488 5.380 5.488 602,841 +0.08(+1.45%)
Mar 09, 2011 5.403 5.440 5.362 5.410 345,374 +0.03(+0.48%)
Mar 08, 2011 5.391 5.451 5.362 5.384 419,123 -0.02(-0.41%)
Mar 07, 2011 5.455 5.473 5.384 5.406 375,606 -0.07(-1.23%)
Mar 04, 2011 5.481 5.488 5.432 5.473 249,547 +0.01(+0.20%)
Mar 03, 2011 5.496 5.533 5.436 5.462 371,218 -0.03(-0.62%)
Mar 02, 2011 5.503 5.514 5.462 5.496 695,340 -0.00(-0.06%)
Mar 01, 2011 5.507 5.526 5.451 5.500 550,112 +0.00(+0.05%)
Feb 28, 2011 5.434 5.497 5.434 5.497 512,585 +0.06(+1.02%)
Feb 25, 2011 5.426 5.456 5.400 5.441 268,634 +0.00(+0.00%)
Feb 24, 2011 5.448 5.452 5.382 5.441 404,889 +0.00(+0.07%)
Feb 23, 2011 5.448 5.456 5.396 5.437 352,110 -0.03(-0.48%)
Feb 22, 2011 5.445 5.482 5.396 5.463 402,233 -0.01(-0.20%)
Feb 18, 2011 5.434 5.474 5.422 5.474 528,064 +0.06(+1.03%)
Feb 17, 2011 5.374 5.434 5.352 5.419 618,928 +0.04(+0.83%)
Feb 16, 2011 5.371 5.387 5.341 5.374 537,898 +0.00(+0.07%)
Feb 15, 2011 5.385 5.393 5.341 5.371 411,299 -0.01(-0.17%)
Feb 14, 2011 5.337 5.395 5.337 5.380 389,936 +0.02(+0.38%)
Feb 11, 2011 5.348 5.359 5.300 5.359 346,201 -0.00(-0.07%)
Feb 10, 2011 5.385 5.389 5.241 5.363 893,239 -0.03(-0.55%)
Feb 09, 2011 5.452 5.460 5.387 5.393 739,044 -0.04(-0.82%)
Feb 08, 2011 5.434 5.448 5.396 5.437 449,349 -0.02(-0.29%)
Feb 07, 2011 5.456 5.478 5.437 5.453 577,545 -0.00(-0.05%)
Feb 04, 2011 5.463 5.482 5.434 5.456 472,498 -0.01(-0.14%)
Feb 03, 2011 5.456 5.467 5.434 5.463 398,005 +0.01(+0.14%)
Feb 02, 2011 5.400 5.456 5.400 5.456 419,261 +0.03(+0.62%)
Feb 01, 2011 5.419 5.445 5.352 5.422 445,673 +0.02(+0.38%)
Jan 31, 2011 5.361 5.424 5.343 5.402 321,230 +0.04(+0.83%)
Jan 28, 2011 5.350 5.387 5.347 5.358 258,580 -0.03(-0.62%)
Jan 27, 2011 5.343 5.391 5.317 5.391 475,337 +0.06(+1.04%)
Jan 26, 2011 5.347 5.347 5.284 5.336 338,394 +0.00(+0.07%)
Jan 25, 2011 5.332 5.347 5.276 5.332 496,863 +0.02(+0.42%)
Jan 24, 2011 5.291 5.336 5.291 5.310 376,973 +0.01(+0.17%)
Jan 21, 2011 5.251 5.313 5.243 5.301 465,177 +0.05(+0.89%)
Jan 20, 2011 5.221 5.254 5.206 5.254 338,039 +0.06(+1.07%)
Jan 19, 2011 5.221 5.254 5.177 5.199 396,611 -0.01(-0.14%)
Jan 18, 2011 5.251 5.258 5.196 5.206 492,925 -0.05(-0.91%)
Jan 14, 2011 5.210 5.295 5.203 5.254 622,780 +0.02(+0.35%)
Jan 13, 2011 5.195 5.236 5.184 5.236 653,194 +0.03(+0.64%)
Jan 12, 2011 5.180 5.206 5.175 5.203 572,211 +0.03(+0.50%)
Jan 11, 2011 5.173 5.188 5.151 5.177 302,578 +0.00(+0.00%)
Jan 10, 2011 5.177 5.191 5.162 5.177 302,932 -0.00(-0.07%)
Jan 07, 2011 5.166 5.180 5.147 5.180 294,296 +0.03(+0.57%)
Jan 06, 2011 5.154 5.180 5.143 5.151 334,987 -0.01(-0.29%)
Jan 05, 2011 5.121 5.173 5.070 5.166 469,496 +0.03(+0.50%)
Jan 04, 2011 5.162 5.166 5.118 5.140 323,411 -0.03(-0.50%)
Jan 03, 2011 5.162 5.169 5.129 5.166 274,721 +0.03(+0.50%)
Dec 31, 2010 5.107 5.143 5.088 5.140 149,008 +0.03(+0.65%)
Dec 30, 2010 5.129 5.143 5.092 5.107 300,904 -0.04(-0.72%)
Dec 29, 2010 5.140 5.143 5.114 5.143 284,693 +0.01(+0.21%)
Dec 28, 2010 5.129 5.132 5.118 5.132 129,148 +0.00(+0.00%)
Dec 27, 2010 5.121 5.140 5.121 5.132 192,016 +0.00(+0.00%)
Dec 23, 2010 5.125 5.132 5.096 5.132 449,076 +0.02(+0.43%)
Dec 22, 2010 5.103 5.136 5.092 5.110 709,272 +0.03(+0.65%)
Dec 21, 2010 5.099 5.147 5.066 5.077 336,122 -0.05(-0.93%)
Dec 20, 2010 5.077 5.136 5.062 5.125 351,098 +0.03(+0.58%)
Dec 17, 2010 5.077 5.132 5.062 5.096 530,182 +0.05(+0.95%)
Dec 16, 2010 5.029 5.070 5.007 5.048 336,450 +0.03(+0.66%)
Dec 15, 2010 5.059 5.059 4.996 5.015 310,553 -0.02(-0.44%)
Dec 14, 2010 5.073 5.073 5.018 5.037 613,045 +0.01(+0.22%)
Dec 13, 2010 5.066 5.096 5.007 5.026 320,933 -0.03(-0.65%)
Dec 10, 2010 5.029 5.099 4.993 5.059 387,900 +0.05(+1.03%)
Dec 09, 2010 5.044 5.044 4.996 5.007 299,042 -0.01(-0.17%)
Dec 08, 2010 5.000 5.044 4.967 5.016 412,363 -0.01(-0.12%)
Dec 07, 2010 5.059 5.059 5.004 5.022 251,566 +0.00(+0.06%)
Dec 06, 2010 5.048 5.055 5.000 5.019 269,467 -0.07(-1.29%)
Dec 03, 2010 5.037 5.099 5.037 5.085 337,858 +0.03(+0.51%)
Dec 02, 2010 5.026 5.059 5.015 5.059 311,482 +0.05(+1.03%)
Dec 01, 2010 5.040 5.048 5.004 5.007 169,530 +0.01(+0.11%)
Nov 30, 2010 4.987 5.035 4.983 5.002 201,578 -0.01(-0.22%)
Nov 29, 2010 5.009 5.024 4.965 5.013 329,494 -0.02(-0.44%)
Nov 26, 2010 4.987 5.035 4.961 5.035 29,855 +0.02(+0.44%)
Nov 24, 2010 4.997 5.013 5.013 5.013 189,505 +0.01(+0.29%)
Nov 23, 2010 4.976 5.009 4.961 4.998 187,581 +0.02(+0.37%)
Nov 22, 2010 5.009 5.038 4.965 4.980 279,154 -0.01(-0.29%)
Nov 19, 2010 4.943 5.020 4.921 4.994 311,875 +0.02(+0.44%)
Nov 18, 2010 4.936 4.972 4.917 4.972 263,437 +0.03(+0.52%)
Nov 17, 2010 4.855 4.947 4.833 4.947 242,170 +0.11(+2.27%)
Nov 16, 2010 4.925 4.925 4.822 4.837 507,709 -0.09(-1.86%)
Nov 15, 2010 4.943 4.965 4.914 4.928 222,480 +0.03(+0.52%)
Nov 12, 2010 4.921 4.943 4.895 4.903 232,686 -0.03(-0.59%)
Nov 11, 2010 4.928 4.950 4.910 4.932 231,524 -0.04(-0.81%)
Nov 10, 2010 4.987 5.016 4.917 4.972 259,204 -0.03(-0.66%)
Nov 09, 2010 4.961 5.020 4.947 5.006 393,383 +0.06(+1.19%)
Nov 08, 2010 4.965 4.991 4.932 4.947 495,534 -0.02(-0.37%)
Nov 05, 2010 4.954 4.976 4.934 4.965 370,167 +0.00(+0.07%)
Nov 04, 2010 4.980 5.046 4.921 4.961 541,178 +0.01(+0.30%)
Nov 03, 2010 4.914 5.000 4.914 4.947 386,263 +0.02(+0.37%)
Nov 02, 2010 4.903 4.947 4.866 4.928 262,288 +0.06(+1.13%)
Nov 01, 2010 4.862 4.906 4.852 4.873 315,488 +0.02(+0.41%)
Oct 29, 2010 4.824 4.853 4.817 4.853 283,083 +0.04(+0.76%)
Oct 28, 2010 4.835 4.839 4.810 4.817 358,463 -0.01(-0.30%)
Oct 27, 2010 4.821 4.839 4.810 4.831 344,561 -0.00(-0.03%)
Oct 25, 2010 4.846 4.846 4.832 4.833 140,244 -0.01(-0.20%)
Oct 22, 2010 4.831 4.846 4.828 4.842 216,725 +0.00(+0.00%)
Oct 21, 2010 4.824 4.846 4.813 4.842 220,759 +0.02(+0.45%)
Oct 20, 2010 4.821 4.842 4.802 4.821 333,238 +0.01(+0.23%)
Oct 19, 2010 4.810 4.824 4.799 4.810 370,608 -0.00(-0.08%)
Oct 18, 2010 4.802 4.842 4.798 4.813 392,660 +0.02(+0.38%)
Oct 15, 2010 4.806 4.806 4.784 4.795 283,607 -0.00(-0.08%)
Oct 14, 2010 4.795 4.810 4.787 4.799 355,755 -0.00(-0.08%)
Oct 13, 2010 4.802 4.810 4.791 4.802 424,596 +0.00(+0.00%)
Oct 12, 2010 4.777 4.810 4.773 4.802 217,662 +0.02(+0.46%)
Oct 11, 2010 4.802 4.802 4.769 4.780 343,155 -0.01(-0.23%)
Oct 08, 2010 4.791 4.813 4.779 4.791 224,203 -0.01(-0.23%)
Oct 07, 2010 4.817 4.817 4.762 4.802 367,933 -0.02(-0.45%)
Oct 06, 2010 4.813 4.824 4.799 4.824 528,536 +0.01(+0.23%)
Oct 05, 2010 4.817 4.817 4.799 4.813 281,562 -0.00(-0.08%)
Oct 04, 2010 4.791 4.817 4.791 4.817 153,280 -0.00(-0.08%)
Oct 01, 2010 4.821 4.821 4.769 4.821 424,665 +0.04(+0.88%)
Sep 30, 2010 4.808 4.808 4.775 4.779 214,713 -0.00(-0.08%)
Sep 29, 2010 4.771 4.800 4.753 4.782 263,465 +0.02(+0.46%)
Sep 28, 2010 4.717 4.771 4.713 4.760 193,884 +0.05(+1.16%)
Sep 27, 2010 4.710 4.749 4.706 4.706 343,779 -0.01(-0.15%)
Sep 24, 2010 4.739 4.739 4.706 4.713 343,118 -0.01(-0.23%)
Sep 23, 2010 4.684 4.724 4.684 4.724 499,071 +0.01(+0.15%)
Sep 22, 2010 4.720 4.735 4.706 4.717 438,815 +0.01(+0.23%)
Sep 21, 2010 4.760 4.765 4.659 4.706 1,540,153 -0.05(-0.99%)
Sep 20, 2010 4.760 4.784 4.739 4.753 649,379 -0.01(-0.15%)
Sep 17, 2010 4.760 4.771 4.731 4.760 342,109 +0.01(+0.15%)
Sep 15, 2010 4.822 4.822 4.753 4.753 305,982 -0.06(-1.28%)
Sep 14, 2010 4.808 4.833 4.808 4.815 258,077 +0.00(+0.00%)
Sep 13, 2010 4.822 4.826 4.808 4.815 198,609 -0.00(-0.05%)
Sep 10, 2010 4.775 4.822 4.775 4.817 190,535 +0.04(+0.81%)
Sep 09, 2010 4.789 4.800 4.764 4.779 241,687 -0.00(-0.08%)
Sep 08, 2010 4.819 4.826 4.768 4.783 262,307 -0.01(-0.30%)
Sep 07, 2010 4.811 4.819 4.779 4.797 453,469 -0.01(-0.15%)
Sep 03, 2010 4.829 4.829 4.797 4.804 189,428 +0.01(+0.23%)
Sep 02, 2010 4.808 4.862 4.789 4.793 397,631 -0.03(-0.61%)
Sep 01, 2010 4.826 4.848 4.804 4.822 369,900 +0.01(+0.27%)
Aug 31, 2010 4.784 4.809 4.770 4.809 166,034 -0.00(-0.08%)
Aug 30, 2010 4.780 4.820 4.777 4.813 445,348 +0.04(+0.76%)
Aug 27, 2010 4.777 4.780 4.759 4.777 250,520 +0.03(+0.61%)
Aug 26, 2010 4.770 4.795 4.748 4.748 329,650 -0.03(-0.68%)
Aug 25, 2010 4.770 4.780 4.744 4.780 259,440 +0.00(+0.00%)
Aug 24, 2010 4.744 4.780 4.744 4.780 294,984 +0.00(+0.00%)
Aug 23, 2010 4.777 4.780 4.762 4.780 157,263 +0.00(+0.00%)
Aug 20, 2010 4.799 4.799 4.755 4.780 255,952 -0.02(-0.38%)
Aug 19, 2010 4.752 4.806 4.752 4.799 282,721 +0.03(+0.61%)
Aug 18, 2010 4.726 4.791 4.726 4.770 506,749 +0.03(+0.69%)
Aug 17, 2010 4.741 4.748 4.733 4.737 275,028 -0.02(-0.38%)
Aug 16, 2010 4.733 4.759 4.726 4.755 298,997 +0.01(+0.31%)
Aug 13, 2010 4.741 4.755 4.715 4.741 251,294 +0.00(+0.00%)
Aug 12, 2010 4.708 4.755 4.708 4.741 269,642 +0.00(+0.00%)
Aug 11, 2010 4.719 4.741 4.715 4.741 250,465 +0.00(+0.08%)
Aug 10, 2010 4.715 4.762 4.715 4.737 266,472 -0.00(-0.08%)
Aug 09, 2010 4.741 4.741 4.704 4.741 171,804 +0.01(+0.15%)
Aug 06, 2010 4.733 4.777 4.715 4.733 317,431 -0.01(-0.15%)
Aug 05, 2010 4.701 4.741 4.697 4.741 215,169 +0.03(+0.69%)
Aug 04, 2010 4.719 4.750 4.701 4.708 351,564 -0.03(-0.54%)
Aug 03, 2010 4.719 4.737 4.704 4.733 269,388 +0.02(+0.46%)
Aug 02, 2010 4.733 4.737 4.697 4.712 370,968 -0.01(-0.19%)
Jul 30, 2010 4.721 4.721 4.670 4.721 249,500 +0.02(+0.38%)
Jul 29, 2010 4.688 4.703 4.674 4.703 185,054 +0.01(+0.31%)
Jul 28, 2010 4.678 4.699 4.678 4.688 207,359 -0.01(-0.15%)
Jul 27, 2010 4.710 4.717 4.674 4.696 445,139 -0.01(-0.15%)
Jul 26, 2010 4.674 4.721 4.674 4.703 249,559 +0.02(+0.46%)
Jul 23, 2010 4.685 4.724 4.667 4.681 394,637 -0.00(-0.08%)
Jul 22, 2010 4.685 4.703 4.634 4.685 595,071 +0.04(+0.93%)
Jul 21, 2010 4.613 4.663 4.589 4.641 363,077 +0.04(+0.94%)
Jul 20, 2010 4.569 4.613 4.569 4.598 155,107 +0.01(+0.24%)
Jul 19, 2010 4.584 4.587 4.566 4.587 259,454 +0.00(+0.00%)
Jul 16, 2010 4.587 4.587 4.555 4.587 147,609 +0.01(+0.32%)
Jul 15, 2010 4.609 4.616 4.566 4.573 251,842 -0.03(-0.70%)
Jul 14, 2010 4.587 4.609 4.581 4.605 238,248 +0.03(+0.55%)
Jul 13, 2010 4.613 4.616 4.566 4.580 385,865 -0.03(-0.63%)
Jul 12, 2010 4.537 4.609 4.519 4.609 332,325 +0.08(+1.83%)
Jul 09, 2010 4.526 4.548 4.487 4.526 165,432 +0.03(+0.72%)
Jul 08, 2010 4.494 4.494 4.450 4.494 224,070 +0.00(+0.08%)
Jul 07, 2010 4.436 4.490 4.436 4.490 190,871 +0.06(+1.30%)
Jul 06, 2010 4.483 4.483 4.432 4.432 146,618 -0.04(-0.81%)
Jul 02, 2010 4.469 4.476 4.418 4.469 246,792 -0.01(-0.24%)
Jul 01, 2010 4.479 4.548 4.404 4.479 298,864 -0.01(-0.16%)
Jun 30, 2010 4.501 4.512 4.472 4.487 352,669 +0.00(+0.00%)
Jun 29, 2010 4.569 4.576 4.476 4.487 245,763 -0.06(-1.42%)
Jun 25, 2010 4.551 4.583 4.548 4.551 142,370 -0.03(-0.70%)
Jun 24, 2010 4.591 4.616 4.573 4.583 329,305 -0.01(-0.18%)
Jun 23, 2010 4.623 4.630 4.551 4.592 270,428 -0.00(-0.05%)
Jun 22, 2010 4.530 4.623 4.530 4.594 389,878 +0.09(+1.91%)
Jun 21, 2010 4.515 4.515 4.472 4.508 166,398 +0.01(+0.32%)
Jun 18, 2010 4.494 4.515 4.476 4.494 165,317 +0.00(+0.00%)
Jun 17, 2010 4.515 4.530 4.494 4.494 198,402 -0.03(-0.56%)
Jun 16, 2010 4.494 4.544 4.494 4.519 192,949 -0.01(-0.16%)
Jun 15, 2010 4.583 4.616 4.522 4.526 252,739 -0.03(-0.63%)
Jun 14, 2010 4.537 4.558 4.494 4.555 166,860 +0.04(+0.79%)
Jun 11, 2010 4.418 4.519 4.418 4.519 189,676 +0.06(+1.45%)
Jun 10, 2010 4.350 4.454 4.350 4.454 165,414 +0.13(+2.99%)
Jun 09, 2010 4.336 4.393 4.325 4.325 264,628 +0.00(+0.00%)
Jun 08, 2010 4.354 4.354 4.321 4.325 222,858 -0.03(-0.58%)
Jun 07, 2010 4.379 4.397 4.340 4.350 169,050 -0.03(-0.66%)
Jun 04, 2010 4.379 4.422 4.354 4.379 212,151 -0.06(-1.45%)
Jun 03, 2010 4.397 4.458 4.393 4.443 234,499 +0.05(+1.06%)
Jun 02, 2010 4.415 4.415 4.361 4.397 200,547 -0.02(-0.49%)
Jun 01, 2010 4.487 4.494 4.411 4.418 217,283 -0.11(-2.39%)
May 28, 2010 4.526 4.526 4.446 4.526 161,619 +0.04(+0.88%)
May 27, 2010 4.430 4.526 4.401 4.487 186,939 +0.14(+3.12%)
May 26, 2010 4.408 4.455 4.326 4.351 190,810 -0.03(-0.57%)
May 25, 2010 4.312 4.433 4.287 4.376 506,470 -0.04(-0.80%)
May 24, 2010 4.305 4.411 4.305 4.411 259,630 +0.11(+2.48%)
May 21, 2010 4.347 4.426 4.118 4.305 828,292 -0.05(-1.23%)
May 20, 2010 4.348 4.390 4.347 4.358 583,026 -0.11(-2.56%)
May 19, 2010 4.491 4.516 4.387 4.473 231,527 -0.04(-0.87%)
May 18, 2010 4.594 4.634 4.491 4.512 257,090 -0.07(-1.56%)
May 17, 2010 4.630 4.641 4.455 4.584 370,668 -0.03(-0.54%)
May 14, 2010 4.609 4.666 4.609 4.609 156,524 -0.05(-1.00%)
May 13, 2010 4.659 4.680 4.641 4.655 340,407 -0.03(-0.54%)
May 12, 2010 4.591 4.741 4.591 4.680 458,730 +0.07(+1.55%)
May 11, 2010 4.630 4.652 4.576 4.609 496,876 +0.03(+0.63%)
May 10, 2010 4.598 4.612 4.562 4.580 358,553 +0.07(+1.59%)
May 07, 2010 4.598 4.667 4.419 4.508 577,917 -0.05(-1.02%)
May 06, 2010 4.691 4.691 4.287 4.555 1,311,519 -0.14(-2.94%)
May 05, 2010 4.784 4.784 4.684 4.693 301,350 -0.16(-3.21%)
May 04, 2010 4.802 4.856 4.802 4.848 179,491 +0.01(+0.22%)
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.