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
)
10.55
+0.03 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2005
6.446
6.450
6.404
6.422
159,406
-0.04(-0.66%)
Apr 28, 2005
6.450
6.500
6.436
6.464
213,672
+0.00(+0.00%)
Apr 27, 2005
6.439
6.485
6.436
6.464
180,038
+0.03(+0.44%)
Apr 26, 2005
6.489
6.503
6.436
6.436
470,588
-0.05(-0.82%)
Apr 25, 2005
6.492
6.514
6.461
6.489
299,028
-0.01(-0.16%)
Apr 22, 2005
6.468
6.507
6.468
6.500
174,386
+0.02(+0.27%)
Apr 21, 2005
6.468
6.528
6.464
6.482
174,951
-0.01(-0.22%)
Apr 20, 2005
6.489
6.514
6.429
6.496
288,288
+0.00(+0.05%)
Apr 19, 2005
6.538
6.538
6.450
6.492
254,089
-0.02(-0.27%)
Apr 18, 2005
6.507
6.546
6.457
6.510
223,564
+0.01(+0.16%)
Apr 15, 2005
6.542
6.546
6.422
6.500
273,025
-0.04(-0.65%)
Apr 14, 2005
6.492
6.542
6.482
6.542
153,471
+0.03(+0.43%)
Apr 13, 2005
6.535
6.563
6.503
6.514
177,212
-0.01(-0.11%)
Apr 12, 2005
6.503
6.528
6.468
6.521
169,863
+0.04(+0.55%)
Apr 11, 2005
6.560
6.560
6.457
6.485
222,434
-0.06(-0.87%)
Apr 08, 2005
6.538
6.556
6.517
6.542
198,410
-0.02(-0.32%)
Apr 07, 2005
6.581
6.599
6.510
6.563
224,977
-0.01(-0.16%)
Apr 06, 2005
6.659
6.659
6.563
6.574
195,301
-0.06(-0.96%)
Apr 05, 2005
6.599
6.666
6.577
6.638
160,536
+0.06(+0.86%)
Apr 04, 2005
6.574
6.623
6.517
6.581
103,727
+0.01(+0.11%)
Apr 01, 2005
6.510
6.602
6.510
6.574
174,951
-0.01(-0.11%)
Mar 31, 2005
6.581
6.645
6.567
6.581
139,621
+0.00(+0.00%)
Mar 30, 2005
6.546
6.609
6.546
6.581
135,099
+0.01(+0.22%)
Mar 29, 2005
6.549
6.581
6.546
6.567
150,362
+0.01(+0.22%)
Mar 28, 2005
6.574
6.595
6.446
6.553
671,824
-0.06(-0.96%)
Mar 24, 2005
6.634
6.676
6.581
6.616
217,346
+0.00(+0.00%)
Mar 23, 2005
6.616
6.705
6.546
6.616
282,635
+0.00(+0.00%)
Mar 22, 2005
6.645
6.655
6.602
6.616
144,144
-0.02(-0.37%)
Mar 21, 2005
6.684
6.687
6.627
6.641
211,976
-0.08(-1.16%)
Mar 18, 2005
6.715
6.719
6.662
6.719
199,258
+0.00(+0.05%)
Mar 17, 2005
6.701
6.751
6.684
6.715
206,889
-0.01(-0.21%)
Mar 16, 2005
6.691
6.751
6.673
6.730
202,932
+0.01(+0.21%)
Mar 15, 2005
6.761
6.765
6.698
6.715
140,752
-0.02(-0.26%)
Mar 14, 2005
6.733
6.768
6.730
6.733
246,175
-0.01(-0.11%)
Mar 11, 2005
6.772
6.786
6.740
6.740
180,321
-0.06(-0.83%)
Mar 10, 2005
6.797
6.829
6.776
6.797
155,732
-0.01(-0.21%)
Mar 09, 2005
6.829
6.846
6.793
6.811
329,553
-0.01(-0.10%)
Mar 08, 2005
6.804
6.832
6.804
6.818
281,504
-0.01(-0.10%)
Mar 07, 2005
6.829
6.832
6.797
6.825
315,138
+0.02(+0.31%)
Mar 04, 2005
6.814
6.832
6.793
6.804
222,716
-0.02(-0.26%)
Mar 03, 2005
6.825
6.839
6.807
6.822
217,911
+0.00(+0.00%)
Mar 02, 2005
6.818
6.825
6.800
6.822
135,099
+0.02(+0.31%)
Mar 01, 2005
6.768
6.829
6.768
6.800
297,615
+0.02(+0.26%)
Feb 28, 2005
6.758
6.783
6.740
6.783
254,654
+0.04(+0.63%)
Feb 25, 2005
6.744
6.747
6.712
6.740
166,754
+0.03(+0.47%)
Feb 24, 2005
6.669
6.708
6.669
6.708
182,017
+0.01(+0.16%)
Feb 23, 2005
6.694
6.733
6.662
6.698
360,360
-0.01(-0.16%)
Feb 22, 2005
6.786
6.786
6.687
6.708
295,354
-0.06(-0.84%)
Feb 18, 2005
6.765
6.765
6.726
6.765
308,072
-0.00(-0.05%)
Feb 17, 2005
6.790
6.811
6.737
6.768
319,943
-0.02(-0.31%)
Feb 16, 2005
6.758
6.790
6.747
6.790
228,086
+0.02(+0.26%)
Feb 15, 2005
6.779
6.786
6.751
6.772
179,756
+0.00(+0.00%)
Feb 14, 2005
6.776
6.807
6.744
6.772
200,388
-0.02(-0.31%)
Feb 11, 2005
6.768
6.800
6.747
6.793
208,302
+0.02(+0.37%)
Feb 10, 2005
6.747
6.768
6.733
6.768
266,525
+0.01(+0.16%)
Feb 09, 2005
6.751
6.776
6.751
6.758
245,892
-0.01(-0.21%)
Feb 08, 2005
6.751
6.772
6.730
6.772
180,321
+0.03(+0.47%)
Feb 07, 2005
6.754
6.761
6.733
6.740
198,127
+0.01(+0.11%)
Feb 04, 2005
6.722
6.758
6.701
6.733
393,428
+0.02(+0.26%)
Feb 03, 2005
6.698
6.715
6.684
6.715
219,890
+0.02(+0.32%)
Feb 02, 2005
6.673
6.701
6.662
6.694
247,306
+0.04(+0.53%)
Feb 01, 2005
6.694
6.694
6.648
6.659
351,033
-0.04(-0.63%)
Jan 31, 2005
6.684
6.715
6.684
6.701
299,593
-0.00(-0.05%)
Jan 28, 2005
6.673
6.708
6.645
6.705
293,658
+0.04(+0.53%)
Jan 27, 2005
6.634
6.684
6.634
6.669
315,138
+0.03(+0.43%)
Jan 26, 2005
6.669
6.673
6.623
6.641
325,878
+0.00(+0.00%)
Jan 25, 2005
6.676
6.691
6.634
6.641
304,963
-0.03(-0.48%)
Jan 24, 2005
6.616
6.687
6.602
6.673
500,547
+0.04(+0.53%)
Jan 21, 2005
6.687
6.691
6.638
6.638
382,123
-0.03(-0.42%)
Jan 20, 2005
6.638
6.669
6.634
6.666
170,994
+0.01(+0.11%)
Jan 19, 2005
6.694
6.698
6.638
6.659
425,649
-0.01(-0.16%)
Jan 18, 2005
6.680
6.687
6.648
6.669
382,405
+0.00(+0.00%)
Jan 14, 2005
6.666
6.680
6.641
6.669
151,492
+0.01(+0.11%)
Jan 13, 2005
6.662
6.680
6.652
6.662
174,386
-0.01(-0.11%)
Jan 12, 2005
6.680
6.694
6.652
6.669
228,934
+0.00(+0.00%)
Jan 11, 2005
6.623
6.669
6.620
6.669
269,916
+0.06(+0.86%)
Jan 10, 2005
6.577
6.630
6.577
6.613
257,480
+0.02(+0.38%)
Jan 07, 2005
6.549
6.588
6.517
6.588
285,179
+0.03(+0.49%)
Jan 06, 2005
6.556
6.581
6.538
6.556
289,701
-0.00(-0.05%)
Jan 05, 2005
6.524
6.567
6.482
6.560
326,444
+0.04(+0.65%)
Jan 04, 2005
6.535
6.542
6.496
6.517
200,671
-0.00(-0.05%)
Jan 03, 2005
6.468
6.524
6.464
6.521
232,609
+0.02(+0.33%)
Dec 31, 2004
6.450
6.500
6.415
6.500
650,061
+0.06(+0.88%)
Dec 30, 2004
6.464
6.471
6.425
6.443
547,182
-0.02(-0.33%)
Dec 29, 2004
6.457
6.482
6.425
6.464
453,912
-0.00(-0.05%)
Dec 28, 2004
6.379
6.485
6.379
6.468
519,484
+0.05(+0.77%)
Dec 27, 2004
6.397
6.432
6.397
6.418
371,383
+0.00(+0.06%)
Dec 23, 2004
6.404
6.432
6.393
6.415
338,032
+0.00(+0.06%)
Dec 22, 2004
6.418
6.450
6.383
6.411
586,186
+0.01(+0.11%)
Dec 21, 2004
6.386
6.415
6.372
6.404
474,827
+0.04(+0.56%)
Dec 20, 2004
6.358
6.397
6.340
6.369
474,262
+0.00(+0.00%)
Dec 17, 2004
6.351
6.404
6.344
6.369
381,557
+0.00(+0.00%)
Dec 16, 2004
6.379
6.418
6.358
6.369
450,238
-0.01(-0.17%)
Dec 15, 2004
6.464
6.464
6.379
6.379
350,185
-0.06(-0.93%)
Dec 14, 2004
6.464
6.485
6.408
6.439
285,179
-0.05(-0.71%)
Dec 13, 2004
6.489
6.489
6.457
6.485
218,194
+0.00(+0.00%)
Dec 10, 2004
6.471
6.485
6.443
6.485
250,415
+0.02(+0.33%)
Dec 09, 2004
6.429
6.478
6.411
6.464
275,569
+0.04(+0.55%)
Dec 08, 2004
6.390
6.436
6.390
6.429
309,768
+0.04(+0.61%)
Dec 07, 2004
6.411
6.439
6.376
6.390
380,992
-0.03(-0.50%)
Dec 06, 2004
6.439
6.457
6.418
6.422
183,995
-0.01(-0.16%)
Dec 03, 2004
6.446
6.461
6.408
6.432
300,724
-0.00(-0.06%)
Dec 02, 2004
6.464
6.489
6.390
6.436
643,278
-0.11(-1.62%)
Dec 01, 2004
6.517
6.560
6.510
6.542
215,933
+0.01(+0.11%)
Nov 30, 2004
6.556
6.563
6.507
6.535
463,804
-0.01(-0.11%)
Nov 29, 2004
6.560
6.560
6.485
6.542
268,786
-0.00(-0.05%)
Nov 26, 2004
6.535
6.560
6.531
6.546
59,070
-0.01(-0.11%)
Nov 24, 2004
6.528
6.563
6.517
6.553
195,018
-0.01(-0.16%)
Nov 23, 2004
6.546
6.570
6.546
6.563
227,804
+0.02(+0.38%)
Nov 22, 2004
6.584
6.599
6.514
6.538
236,848
-0.04(-0.65%)
Nov 19, 2004
6.567
6.581
6.546
6.581
299,311
-0.00(-0.05%)
Nov 18, 2004
6.627
6.673
6.563
6.584
175,516
-0.05(-0.75%)
Nov 17, 2004
6.684
6.708
6.620
6.634
198,692
-0.05(-0.69%)
Nov 16, 2004
6.659
6.719
6.655
6.680
249,567
-0.01(-0.21%)
Nov 15, 2004
6.676
6.694
6.655
6.694
183,995
+0.05(+0.75%)
Nov 12, 2004
6.652
6.687
6.616
6.645
245,610
+0.01(+0.16%)
Nov 11, 2004
6.645
6.669
6.616
6.634
136,795
+0.01(+0.11%)
Nov 10, 2004
6.627
6.659
6.599
6.627
134,817
+0.02(+0.32%)
Nov 09, 2004
6.673
6.673
6.581
6.606
224,412
-0.05(-0.69%)
Nov 08, 2004
6.623
6.652
6.592
6.652
207,454
-0.00(-0.05%)
Nov 05, 2004
6.620
6.673
6.584
6.655
299,028
+0.03(+0.48%)
Nov 04, 2004
6.630
6.669
6.588
6.623
153,753
+0.00(+0.00%)
Nov 03, 2004
6.602
6.645
6.588
6.623
286,027
+0.01(+0.11%)
Nov 02, 2004
6.620
6.623
6.556
6.616
232,609
+0.01(+0.21%)
Nov 01, 2004
6.659
6.659
6.599
6.602
198,127
-0.07(-1.01%)
Oct 29, 2004
6.602
6.669
6.592
6.669
182,017
+0.07(+1.02%)
Oct 28, 2004
6.669
6.669
6.602
6.602
159,123
-0.06(-0.85%)
Oct 27, 2004
6.687
6.687
6.592
6.659
219,042
+0.01(+0.11%)
Oct 26, 2004
6.669
6.701
6.638
6.652
323,052
-0.06(-0.90%)
Oct 25, 2004
6.719
6.747
6.687
6.712
203,780
-0.01(-0.11%)
Oct 22, 2004
6.708
6.733
6.691
6.719
538,703
+0.03(+0.48%)
Oct 21, 2004
6.740
6.740
6.673
6.687
403,038
-0.01(-0.21%)
Oct 20, 2004
6.737
6.740
6.652
6.701
191,061
-0.01(-0.21%)
Oct 19, 2004
6.737
6.765
6.694
6.715
148,383
-0.04(-0.52%)
Oct 18, 2004
6.751
6.772
6.737
6.751
128,033
-0.00(-0.05%)
Oct 15, 2004
6.761
6.765
6.730
6.754
114,184
+0.00(+0.05%)
Oct 14, 2004
6.730
6.751
6.708
6.751
111,358
+0.02(+0.32%)
Oct 13, 2004
6.740
6.740
6.719
6.730
86,769
+0.01(+0.16%)
Oct 12, 2004
6.694
6.744
6.673
6.719
104,857
+0.02(+0.37%)
Oct 11, 2004
6.797
6.797
6.634
6.694
495,460
-0.10(-1.51%)
Oct 08, 2004
6.811
6.814
6.776
6.797
96,378
-0.00(-0.05%)
Oct 07, 2004
6.814
6.822
6.779
6.800
112,206
-0.01(-0.21%)
Oct 06, 2004
6.846
6.853
6.811
6.814
170,429
-0.05(-0.67%)
Oct 05, 2004
6.846
6.860
6.811
6.860
161,950
+0.01(+0.21%)
Oct 04, 2004
6.867
6.867
6.811
6.846
120,967
-0.02(-0.31%)
Oct 01, 2004
6.804
6.871
6.804
6.867
128,599
+0.02(+0.36%)
Sep 30, 2004
6.811
6.843
6.811
6.843
119,837
+0.02(+0.36%)
Sep 29, 2004
6.829
6.846
6.804
6.818
96,661
+0.01(+0.21%)
Sep 28, 2004
6.786
6.857
6.783
6.804
196,431
+0.04(+0.58%)
Sep 27, 2004
6.814
6.836
6.758
6.765
224,695
-0.04(-0.62%)
Sep 24, 2004
6.825
6.829
6.779
6.807
191,626
+0.01(+0.21%)
Sep 23, 2004
6.829
6.843
6.793
6.793
155,166
-0.04(-0.52%)
Sep 22, 2004
6.829
6.846
6.797
6.829
136,795
+0.04(+0.52%)
Sep 21, 2004
6.829
6.860
6.786
6.793
199,258
-0.05(-0.78%)
Sep 20, 2004
6.829
6.857
6.811
6.846
131,142
+0.03(+0.42%)
Sep 17, 2004
6.846
6.850
6.807
6.818
68,680
-0.01(-0.16%)
Sep 16, 2004
6.818
6.867
6.804
6.829
151,775
+0.01(+0.10%)
Sep 15, 2004
6.822
6.864
6.814
6.822
144,709
+0.00(+0.00%)
Sep 14, 2004
6.814
6.864
6.814
6.822
139,056
-0.01(-0.10%)
Sep 13, 2004
6.885
6.896
6.822
6.829
221,868
-0.05(-0.77%)
Sep 10, 2004
6.896
6.910
6.839
6.882
206,889
-0.00(-0.05%)
Sep 09, 2004
6.878
6.885
6.829
6.885
168,168
+0.01(+0.15%)
Sep 08, 2004
6.878
6.878
6.818
6.875
200,671
+0.04(+0.57%)
Sep 07, 2004
6.867
6.892
6.836
6.836
93,269
-0.05(-0.67%)
Sep 03, 2004
6.814
6.882
6.814
6.882
89,878
+0.05(+0.78%)
Sep 02, 2004
6.822
6.875
6.811
6.829
104,292
+0.01(+0.16%)
Sep 01, 2004
6.850
6.864
6.818
6.818
108,814
-0.03(-0.46%)
Aug 31, 2004
6.779
6.850
6.776
6.850
214,802
+0.04(+0.57%)
Aug 30, 2004
6.839
6.839
6.768
6.811
130,860
+0.00(+0.00%)
Aug 27, 2004
6.800
6.850
6.768
6.811
179,473
+0.01(+0.16%)
Aug 26, 2004
6.814
6.878
6.800
6.800
174,668
-0.05(-0.67%)
Aug 25, 2004
6.889
6.896
6.811
6.846
90,725
-0.04(-0.62%)
Aug 24, 2004
6.878
6.889
6.800
6.889
163,080
+0.02(+0.36%)
Aug 23, 2004
6.857
6.913
6.839
6.864
114,750
-0.01(-0.10%)
Aug 20, 2004
6.829
6.871
6.818
6.871
137,078
+0.04(+0.52%)
Aug 19, 2004
6.882
6.913
6.814
6.836
193,887
-0.06(-0.87%)
Aug 18, 2004
6.952
6.963
6.882
6.896
86,769
-0.00(-0.05%)
Aug 17, 2004
6.917
6.952
6.867
6.899
101,748
+0.01(+0.15%)
Aug 16, 2004
7.023
7.023
6.864
6.889
131,142
-0.04(-0.51%)
Aug 13, 2004
6.917
7.009
6.903
6.924
98,639
-0.01(-0.15%)
Aug 12, 2004
6.935
6.988
6.899
6.935
126,055
+0.02(+0.26%)
Aug 11, 2004
6.928
6.949
6.882
6.917
114,184
-0.01(-0.15%)
Aug 10, 2004
6.917
6.945
6.882
6.928
85,638
+0.03(+0.41%)
Aug 09, 2004
6.935
6.988
6.899
6.899
144,709
-0.06(-0.86%)
Aug 06, 2004
6.938
6.967
6.889
6.959
259,176
+0.04(+0.56%)
Aug 05, 2004
6.984
6.984
6.903
6.921
54,548
-0.04(-0.61%)
Aug 04, 2004
6.984
7.023
6.928
6.963
108,532
-0.05(-0.76%)
Aug 03, 2004
6.945
7.030
6.906
7.016
117,576
+0.09(+1.33%)
Aug 02, 2004
6.892
6.949
6.882
6.924
63,592
-0.04(-0.51%)
Jul 30, 2004
6.952
6.988
6.928
6.959
80,551
+0.02(+0.36%)
Jul 29, 2004
6.836
6.967
6.836
6.935
138,774
+0.11(+1.66%)
Jul 28, 2004
6.846
6.899
6.822
6.822
135,665
-0.02(-0.26%)
Jul 27, 2004
6.797
6.864
6.797
6.839
146,970
+0.02(+0.31%)
Jul 26, 2004
6.882
6.882
6.807
6.818
247,306
-0.08(-1.18%)
Jul 23, 2004
6.899
6.899
6.864
6.899
107,966
+0.04(+0.52%)
Jul 22, 2004
6.783
6.899
6.783
6.864
221,586
+0.02(+0.31%)
Jul 21, 2004
6.864
6.899
6.829
6.843
163,363
+0.00(+0.00%)
Jul 20, 2004
6.928
6.928
6.814
6.843
232,609
-0.10(-1.43%)
Jul 19, 2004
6.935
6.963
6.906
6.942
81,964
+0.01(+0.20%)
Jul 16, 2004
6.970
6.970
6.928
6.928
69,245
-0.02(-0.31%)
Jul 15, 2004
6.998
6.998
6.935
6.949
114,750
-0.06(-0.81%)
Jul 14, 2004
7.013
7.020
6.998
7.005
74,615
-0.01(-0.20%)
Jul 13, 2004
7.002
7.051
7.002
7.020
86,203
+0.03(+0.40%)
Jul 12, 2004
7.112
7.112
6.970
6.991
187,387
-0.11(-1.54%)
Jul 09, 2004
7.147
7.147
7.090
7.101
89,878
-0.05(-0.64%)
Jul 08, 2004
7.147
7.182
7.133
7.147
137,926
+0.00(+0.00%)
Jul 07, 2004
7.147
7.165
7.126
7.147
226,108
+0.03(+0.40%)
Jul 06, 2004
7.126
7.147
7.115
7.119
71,789
-0.01(-0.15%)
Jul 02, 2004
7.097
7.182
7.097
7.129
219,042
+0.03(+0.45%)
Jul 01, 2004
7.076
7.101
7.076
7.097
208,867
+0.02(+0.25%)
Jun 30, 2004
7.080
7.080
7.076
7.080
119,554
+0.00(+0.05%)
Jun 29, 2004
7.076
7.080
7.076
7.076
507,895
-0.00(-0.05%)
Jun 28, 2004
7.076
7.080
7.076
7.080
490,937
+0.00(+0.05%)
Jun 25, 2004
7.076
7.080
7.076
7.076
685,108
-0.00(-0.05%)
Jun 24, 2004
7.080
7.080
7.076
7.080
135,665
+0.00(+0.00%)
Jun 23, 2004
7.083
7.083
7.076
7.080
57,092
+0.00(+0.00%)
Jun 22, 2004
7.094
7.094
7.076
7.080
116,163
-0.01(-0.20%)
Jun 21, 2004
7.105
7.105
7.076
7.094
182,582
-0.01(-0.15%)
Jun 18, 2004
7.087
7.105
7.087
7.105
34,198
+0.01(+0.15%)
Jun 17, 2004
7.080
7.094
7.080
7.094
46,069
+0.01(+0.15%)
Jun 16, 2004
7.087
7.090
7.076
7.083
73,767
+0.00(+0.00%)
Jun 15, 2004
7.094
7.094
7.076
7.083
65,854
+0.01(+0.10%)
Jun 14, 2004
7.076
7.090
7.076
7.076
59,353
-0.01(-0.10%)
Jun 10, 2004
7.087
7.094
7.076
7.083
105,140
+0.01(+0.10%)
Jun 09, 2004
7.105
7.122
7.076
7.076
90,443
-0.02(-0.25%)
Jun 08, 2004
7.076
7.129
7.076
7.094
242,218
+0.01(+0.20%)
Jun 07, 2004
7.076
7.080
7.076
7.080
96,661
+0.00(+0.00%)
Jun 04, 2004
7.080
7.080
7.076
7.080
85,638
+0.00(+0.00%)
Jun 03, 2004
7.076
7.080
7.076
7.080
160,536
+0.00(+0.00%)
Jun 02, 2004
7.080
7.080
7.076
7.080
130,577
+0.00(+0.05%)
Jun 01, 2004
7.076
7.080
7.076
7.076
271,895
-0.00(-0.05%)
May 28, 2004
7.076
7.080
7.076
7.080
227,521
+0.00(+0.00%)
May 27, 2004
7.076
7.080
7.076
7.080
253,241
+0.00(+0.00%)
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.