Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 28, 2006 6.224 6.224 6.181 6.217 182,009 -0.01(-0.11%)
Apr 27, 2006 6.150 6.224 6.150 6.224 329,821 +0.06(+0.92%)
Apr 26, 2006 6.164 6.171 6.139 6.167 247,295 +0.01(+0.17%)
Apr 25, 2006 6.167 6.167 6.142 6.157 180,313 -0.02(-0.34%)
Apr 24, 2006 6.188 6.203 6.153 6.178 207,728 -0.02(-0.34%)
Apr 21, 2006 6.146 6.206 6.146 6.199 206,032 +0.03(+0.52%)
Apr 20, 2006 6.188 6.188 6.125 6.167 283,471 -0.02(-0.29%)
Apr 19, 2006 6.150 6.185 6.135 6.185 507,026 +0.02(+0.34%)
Apr 18, 2006 6.167 6.188 6.128 6.164 273,862 -0.01(-0.11%)
Apr 17, 2006 6.160 6.195 6.150 6.171 461,241 -0.06(-1.02%)
Apr 13, 2006 6.259 6.259 6.210 6.234 200,662 -0.02(-0.40%)
Apr 12, 2006 6.280 6.295 6.249 6.259 310,603 -0.02(-0.34%)
Apr 11, 2006 6.245 6.284 6.245 6.280 141,876 -0.00(-0.06%)
Apr 10, 2006 6.280 6.305 6.259 6.284 166,465 -0.01(-0.22%)
Apr 07, 2006 6.344 6.344 6.284 6.298 177,204 -0.05(-0.73%)
Apr 06, 2006 6.326 6.344 6.316 6.344 230,055 +0.02(+0.28%)
Apr 05, 2006 6.312 6.351 6.305 6.326 323,321 +0.02(+0.34%)
Apr 04, 2006 6.263 6.305 6.249 6.305 217,902 +0.03(+0.45%)
Apr 03, 2006 6.280 6.291 6.263 6.277 149,225 -0.04(-0.56%)
Mar 31, 2006 6.323 6.323 6.291 6.312 212,532 +0.00(+0.00%)
Mar 30, 2006 6.302 6.316 6.266 6.312 234,294 +0.01(+0.17%)
Mar 29, 2006 6.337 6.341 6.284 6.302 242,490 -0.02(-0.39%)
Mar 28, 2006 6.348 6.348 6.326 6.326 222,424 +0.00(+0.07%)
Mar 27, 2006 6.334 6.341 6.316 6.322 233,164 -0.00(-0.01%)
Mar 24, 2006 6.341 6.341 6.295 6.323 259,448 -0.01(-0.17%)
Mar 23, 2006 6.319 6.334 6.312 6.334 206,880 +0.00(+0.06%)
Mar 22, 2006 6.316 6.330 6.302 6.330 189,357 +0.02(+0.34%)
Mar 21, 2006 6.302 6.316 6.295 6.309 212,532 -0.01(-0.11%)
Mar 20, 2006 6.312 6.330 6.297 6.316 253,795 +0.01(+0.11%)
Mar 17, 2006 6.288 6.309 6.277 6.309 205,184 +0.03(+0.45%)
Mar 16, 2006 6.316 6.323 6.266 6.280 269,905 -0.04(-0.62%)
Mar 15, 2006 6.334 6.334 6.302 6.319 193,314 -0.01(-0.17%)
Mar 14, 2006 6.302 6.334 6.266 6.330 367,127 +0.04(+0.56%)
Mar 13, 2006 6.263 6.305 6.263 6.295 238,534 +0.02(+0.39%)
Mar 10, 2006 6.288 6.291 6.259 6.270 144,420 -0.01(-0.11%)
Mar 09, 2006 6.270 6.277 6.227 6.277 280,645 +0.01(+0.23%)
Mar 08, 2006 6.249 6.263 6.213 6.263 236,838 +0.02(+0.28%)
Mar 07, 2006 6.309 6.309 6.238 6.245 214,228 -0.05(-0.73%)
Mar 06, 2006 6.302 6.312 6.288 6.291 171,552 +0.00(+0.06%)
Mar 03, 2006 6.341 6.348 6.266 6.288 351,866 -0.05(-0.78%)
Mar 02, 2006 6.341 6.351 6.323 6.337 330,952 +0.00(+0.06%)
Mar 01, 2006 6.330 6.337 6.319 6.334 314,842 +0.00(+0.00%)
Feb 28, 2006 6.351 6.365 6.326 6.334 280,645 -0.02(-0.28%)
Feb 27, 2006 6.358 6.358 6.341 6.351 263,405 -0.01(-0.11%)
Feb 24, 2006 6.334 6.358 6.316 6.358 228,077 +0.03(+0.45%)
Feb 23, 2006 6.330 6.333 6.309 6.330 349,039 +0.01(+0.11%)
Feb 22, 2006 6.334 6.334 6.305 6.323 309,472 +0.00(+0.00%)
Feb 21, 2006 6.344 6.344 6.295 6.323 296,472 -0.01(-0.17%)
Feb 17, 2006 6.295 6.334 6.282 6.334 163,921 +0.04(+0.62%)
Feb 16, 2006 6.298 6.302 6.273 6.295 310,885 +0.02(+0.39%)
Feb 15, 2006 6.298 6.305 6.266 6.270 347,344 -0.00(-0.06%)
Feb 14, 2006 6.280 6.284 6.252 6.273 344,517 -0.01(-0.17%)
Feb 13, 2006 6.263 6.284 6.245 6.284 364,019 +0.03(+0.51%)
Feb 10, 2006 6.263 6.263 6.231 6.252 349,605 +0.01(+0.23%)
Feb 09, 2006 6.252 6.252 6.238 6.238 345,931 -0.00(-0.06%)
Feb 08, 2006 6.227 6.245 6.206 6.242 326,430 +0.01(+0.23%)
Feb 07, 2006 6.167 6.238 6.164 6.227 494,873 +0.06(+0.98%)
Feb 06, 2006 6.174 6.198 6.153 6.167 451,914 +0.03(+0.46%)
Feb 03, 2006 6.146 6.160 6.132 6.139 186,531 -0.00(-0.06%)
Feb 02, 2006 6.107 6.153 6.107 6.142 206,597 +0.00(+0.06%)
Feb 01, 2006 6.185 6.185 6.125 6.139 239,099 -0.05(-0.80%)
Jan 31, 2006 6.188 6.227 6.178 6.188 373,062 +0.01(+0.17%)
Jan 30, 2006 6.164 6.181 6.153 6.178 199,814 +0.02(+0.29%)
Jan 27, 2006 6.178 6.178 6.150 6.160 200,945 -0.01(-0.17%)
Jan 26, 2006 6.160 6.181 6.157 6.171 202,358 -0.01(-0.17%)
Jan 25, 2006 6.203 6.210 6.174 6.181 269,057 -0.00(-0.06%)
Jan 24, 2006 6.181 6.199 6.178 6.185 199,814 +0.00(+0.06%)
Jan 23, 2006 6.142 6.185 6.142 6.181 234,012 +0.02(+0.34%)
Jan 20, 2006 6.160 6.171 6.139 6.160 205,749 +0.00(+0.00%)
Jan 19, 2006 6.146 6.171 6.142 6.160 135,094 +0.00(+0.00%)
Jan 18, 2006 6.135 6.181 6.135 6.160 216,489 +0.00(+0.00%)
Jan 17, 2006 6.142 6.164 6.121 6.160 224,968 +0.01(+0.17%)
Jan 13, 2006 6.164 6.164 6.128 6.150 243,904 +0.00(+0.00%)
Jan 12, 2006 6.139 6.171 6.128 6.150 204,336 +0.00(+0.06%)
Jan 11, 2006 6.135 6.153 6.107 6.146 260,013 +0.02(+0.40%)
Jan 10, 2006 6.139 6.142 6.104 6.121 217,337 +0.00(+0.00%)
Jan 09, 2006 6.111 6.131 6.086 6.121 164,769 +0.02(+0.29%)
Jan 06, 2006 6.107 6.121 6.026 6.104 271,035 +0.01(+0.12%)
Jan 05, 2006 6.079 6.107 6.050 6.096 203,488 +0.04(+0.64%)
Jan 04, 2006 5.973 6.064 5.958 6.058 300,428 +0.10(+1.66%)
Jan 03, 2006 5.930 5.973 5.930 5.958 247,012 +0.03(+0.54%)
Dec 30, 2005 5.934 5.969 5.909 5.927 785,410 -0.00(-0.06%)
Dec 29, 2005 5.895 5.944 5.891 5.930 706,276 +0.03(+0.48%)
Dec 28, 2005 5.863 5.909 5.859 5.902 518,331 -0.01(-0.18%)
Dec 27, 2005 5.941 5.955 5.912 5.912 461,806 +0.01(+0.12%)
Dec 23, 2005 5.909 5.940 5.902 5.905 310,320 -0.01(-0.18%)
Dec 22, 2005 5.895 5.923 5.874 5.916 490,634 +0.02(+0.36%)
Dec 21, 2005 5.941 5.941 5.891 5.895 479,046 -0.03(-0.53%)
Dec 20, 2005 5.941 5.958 5.916 5.926 434,674 -0.02(-0.30%)
Dec 19, 2005 5.941 5.958 5.923 5.944 537,267 +0.01(+0.24%)
Dec 16, 2005 5.891 5.937 5.884 5.930 446,262 +0.03(+0.49%)
Dec 15, 2005 5.898 5.905 5.877 5.901 427,326 +0.00(+0.05%)
Dec 14, 2005 5.866 5.902 5.856 5.898 386,628 +0.02(+0.30%)
Dec 13, 2005 5.881 5.909 5.863 5.881 516,635 -0.01(-0.24%)
Dec 12, 2005 5.912 5.934 5.859 5.895 363,736 -0.03(-0.54%)
Dec 09, 2005 5.884 5.934 5.884 5.927 385,498 +0.02(+0.30%)
Dec 08, 2005 5.863 5.912 5.849 5.909 484,416 +0.05(+0.78%)
Dec 07, 2005 5.863 5.870 5.845 5.863 284,884 +0.01(+0.12%)
Dec 06, 2005 5.874 5.881 5.849 5.856 260,013 -0.02(-0.36%)
Dec 05, 2005 5.859 5.891 5.849 5.877 340,278 +0.02(+0.36%)
Dec 02, 2005 5.870 5.877 5.842 5.856 402,738 -0.01(-0.24%)
Dec 01, 2005 5.874 5.888 5.849 5.870 416,304 -0.05(-0.84%)
Nov 30, 2005 5.912 5.930 5.898 5.920 360,910 -0.01(-0.24%)
Nov 29, 2005 5.930 5.962 5.912 5.934 280,927 -0.01(-0.18%)
Nov 28, 2005 5.958 5.969 5.934 5.944 237,686 +0.00(+0.00%)
Nov 25, 2005 5.937 5.951 5.898 5.944 57,655 +0.04(+0.66%)
Nov 23, 2005 5.955 5.955 5.884 5.905 285,732 -0.01(-0.24%)
Nov 22, 2005 5.909 5.920 5.891 5.920 366,280 -0.00(-0.06%)
Nov 21, 2005 5.934 5.934 5.849 5.923 401,890 +0.00(+0.06%)
Nov 18, 2005 5.909 5.937 5.874 5.920 430,718 -0.02(-0.36%)
Nov 17, 2005 5.944 5.951 5.912 5.941 271,601 +0.00(+0.06%)
Nov 16, 2005 5.944 6.001 5.930 5.937 274,710 -0.01(-0.12%)
Nov 15, 2005 5.927 5.962 5.884 5.944 439,479 +0.00(+0.06%)
Nov 14, 2005 6.008 6.015 5.941 5.941 254,078 -0.08(-1.29%)
Nov 11, 2005 6.012 6.026 6.001 6.019 205,749 +0.02(+0.29%)
Nov 10, 2005 6.029 6.029 6.001 6.001 155,725 -0.01(-0.18%)
Nov 09, 2005 6.015 6.036 6.012 6.012 204,054 -0.02(-0.41%)
Nov 08, 2005 6.022 6.043 6.012 6.036 224,120 +0.00(+0.00%)
Nov 07, 2005 6.033 6.036 6.015 6.036 193,031 +0.02(+0.35%)
Nov 04, 2005 6.033 6.033 6.015 6.015 182,292 -0.02(-0.29%)
Nov 03, 2005 6.015 6.040 6.015 6.033 198,966 +0.02(+0.29%)
Nov 02, 2005 6.015 6.043 6.015 6.015 222,142 -0.02(-0.29%)
Nov 01, 2005 6.019 6.043 6.012 6.033 81,960 -0.04(-0.58%)
Oct 31, 2005 6.068 6.086 6.036 6.068 132,833 -0.01(-0.17%)
Oct 28, 2005 6.047 6.086 6.040 6.079 135,941 +0.02(+0.29%)
Oct 27, 2005 6.050 6.086 6.022 6.061 188,509 +0.02(+0.35%)
Oct 26, 2005 6.036 6.065 6.022 6.040 204,619 +0.02(+0.29%)
Oct 25, 2005 6.033 6.061 6.015 6.022 256,622 -0.01(-0.12%)
Oct 24, 2005 6.033 6.047 5.966 6.029 315,407 +0.01(+0.18%)
Oct 21, 2005 5.937 6.029 5.937 6.019 311,168 +0.07(+1.25%)
Oct 20, 2005 5.859 5.944 5.859 5.944 459,545 +0.02(+0.42%)
Oct 19, 2005 5.948 5.980 5.869 5.920 370,519 -0.07(-1.24%)
Oct 18, 2005 5.930 6.019 5.930 5.994 320,495 -0.01(-0.12%)
Oct 17, 2005 6.096 6.096 6.001 6.001 128,028 -0.05(-0.82%)
Oct 14, 2005 6.015 6.061 5.976 6.050 338,865 +0.01(+0.12%)
Oct 13, 2005 6.121 6.121 6.015 6.043 284,601 -0.04(-0.58%)
Oct 12, 2005 6.135 6.135 6.050 6.079 179,748 -0.03(-0.46%)
Oct 11, 2005 6.093 6.135 6.079 6.107 214,228 -0.01(-0.23%)
Oct 10, 2005 6.068 6.135 6.068 6.121 141,876 +0.02(+0.29%)
Oct 07, 2005 6.104 6.125 6.050 6.104 210,554 -0.03(-0.46%)
Oct 06, 2005 6.174 6.174 6.111 6.132 193,314 -0.03(-0.52%)
Oct 05, 2005 6.188 6.188 6.142 6.164 194,727 -0.01(-0.23%)
Oct 04, 2005 6.167 6.203 6.160 6.178 211,684 -0.01(-0.17%)
Oct 03, 2005 6.160 6.188 6.121 6.188 185,118 +0.03(+0.46%)
Sep 30, 2005 6.128 6.199 6.107 6.160 166,465 +0.06(+0.99%)
Sep 29, 2005 6.104 6.111 6.065 6.100 259,448 -0.02(-0.29%)
Sep 28, 2005 6.075 6.139 6.075 6.118 163,921 +0.05(+0.76%)
Sep 27, 2005 6.121 6.128 6.065 6.072 388,889 -0.05(-0.87%)
Sep 26, 2005 6.150 6.150 6.096 6.125 186,814 +0.01(+0.17%)
Sep 23, 2005 6.114 6.139 6.072 6.114 325,299 -0.02(-0.40%)
Sep 22, 2005 6.181 6.188 6.093 6.139 259,448 -0.05(-0.74%)
Sep 21, 2005 6.220 6.224 6.164 6.185 267,927 -0.02(-0.29%)
Sep 20, 2005 6.178 6.203 6.174 6.203 152,899 +0.01(+0.11%)
Sep 19, 2005 6.249 6.249 6.174 6.196 250,969 -0.04(-0.57%)
Sep 16, 2005 6.206 6.231 6.231 6.231 224,120 +0.01(+0.23%)
Sep 15, 2005 6.266 6.266 6.192 6.217 102,874 -0.01(-0.11%)
Sep 14, 2005 6.224 6.245 6.210 6.224 270,753 +0.00(+0.06%)
Sep 13, 2005 6.224 6.231 6.210 6.220 166,747 -0.01(-0.17%)
Sep 12, 2005 6.273 6.273 6.217 6.231 184,553 -0.03(-0.45%)
Sep 09, 2005 6.259 6.266 6.245 6.259 155,160 +0.00(+0.00%)
Sep 08, 2005 6.245 6.277 6.238 6.259 213,663 +0.00(+0.06%)
Sep 07, 2005 6.231 6.263 6.217 6.256 240,795 +0.01(+0.11%)
Sep 06, 2005 6.213 6.252 6.203 6.249 167,878 +0.04(+0.57%)
Sep 02, 2005 6.196 6.231 6.192 6.213 151,768 +0.00(+0.06%)
Sep 01, 2005 6.234 6.246 6.196 6.210 182,574 -0.05(-0.79%)
Aug 31, 2005 6.298 6.298 6.242 6.259 211,967 -0.02(-0.39%)
Aug 30, 2005 6.263 6.291 6.259 6.284 135,941 +0.00(+0.00%)
Aug 29, 2005 6.277 6.288 6.252 6.284 188,509 +0.01(+0.23%)
Aug 26, 2005 6.266 6.298 6.245 6.270 188,792 -0.01(-0.17%)
Aug 25, 2005 6.288 6.298 6.266 6.280 183,140 -0.01(-0.11%)
Aug 24, 2005 6.309 6.309 6.252 6.288 200,662 -0.02(-0.28%)
Aug 23, 2005 6.273 6.316 6.266 6.305 238,534 -0.01(-0.22%)
Aug 22, 2005 6.298 6.326 6.295 6.319 191,053 +0.02(+0.28%)
Aug 19, 2005 6.330 6.330 6.270 6.302 195,858 -0.03(-0.50%)
Aug 18, 2005 6.305 6.337 6.280 6.334 209,706 +0.00(+0.06%)
Aug 17, 2005 6.305 6.334 6.295 6.330 198,684 +0.01(+0.22%)
Aug 16, 2005 6.341 6.341 6.312 6.316 278,101 -0.01(-0.22%)
Aug 15, 2005 6.344 6.348 6.316 6.330 160,812 -0.01(-0.17%)
Aug 12, 2005 6.341 6.348 6.316 6.341 161,377 +0.01(+0.22%)
Aug 11, 2005 6.341 6.348 6.305 6.326 179,748 -0.01(-0.17%)
Aug 10, 2005 6.298 6.344 6.298 6.337 203,206 +0.00(+0.06%)
Aug 09, 2005 6.323 6.344 6.305 6.334 217,620 +0.00(+0.00%)
Aug 08, 2005 6.341 6.355 6.305 6.334 198,119 -0.00(-0.06%)
Aug 05, 2005 6.365 6.380 6.326 6.337 268,209 -0.02(-0.39%)
Aug 04, 2005 6.330 6.365 6.312 6.362 281,775 +0.03(+0.50%)
Aug 03, 2005 6.365 6.365 6.295 6.330 324,734 -0.01(-0.22%)
Aug 02, 2005 6.309 6.355 6.295 6.344 318,234 +0.05(+0.79%)
Aug 01, 2005 6.295 6.319 6.280 6.295 386,628 +0.01(+0.11%)
Jul 29, 2005 6.252 6.288 6.252 6.288 168,160 +0.01(+0.17%)
Jul 28, 2005 6.263 6.280 6.231 6.277 206,315 +0.01(+0.23%)
Jul 27, 2005 6.224 6.273 6.224 6.263 176,922 +0.02(+0.34%)
Jul 26, 2005 6.263 6.277 6.206 6.242 334,060 -0.03(-0.45%)
Jul 25, 2005 6.270 6.284 6.231 6.270 261,426 -0.01(-0.11%)
Jul 22, 2005 6.266 6.277 6.245 6.277 162,508 +0.01(+0.11%)
Jul 21, 2005 6.263 6.277 6.231 6.270 187,661 +0.01(+0.11%)
Jul 20, 2005 6.263 6.270 6.213 6.263 246,730 +0.01(+0.11%)
Jul 19, 2005 6.210 6.263 6.210 6.256 265,948 +0.05(+0.74%)
Jul 18, 2005 6.220 6.245 6.192 6.210 215,641 +0.02(+0.29%)
Jul 15, 2005 6.174 6.210 6.167 6.192 190,770 -0.01(-0.17%)
Jul 14, 2005 6.206 6.210 6.174 6.203 189,922 +0.02(+0.34%)
Jul 13, 2005 6.220 6.220 6.174 6.181 192,466 -0.01(-0.23%)
Jul 12, 2005 6.234 6.234 6.174 6.196 208,010 -0.02(-0.34%)
Jul 11, 2005 6.192 6.220 6.167 6.217 160,530 +0.04(+0.69%)
Jul 08, 2005 6.167 6.196 6.164 6.174 173,248 -0.01(-0.11%)
Jul 07, 2005 6.157 6.185 6.139 6.181 176,357 +0.02(+0.40%)
Jul 06, 2005 6.135 6.181 6.128 6.157 207,728 +0.00(+0.06%)
Jul 05, 2005 6.139 6.157 6.125 6.153 121,810 +0.00(+0.00%)
Jul 01, 2005 6.114 6.160 6.104 6.153 185,966 +0.04(+0.64%)
Jun 30, 2005 6.093 6.188 6.093 6.114 305,233 -0.00(-0.06%)
Jun 29, 2005 6.096 6.121 6.082 6.118 271,318 +0.01(+0.23%)
Jun 28, 2005 6.068 6.132 6.068 6.104 123,789 +0.01(+0.12%)
Jun 27, 2005 6.079 6.104 6.050 6.096 223,272 +0.00(+0.06%)
Jun 24, 2005 6.125 6.146 6.075 6.093 306,081 -0.03(-0.52%)
Jun 23, 2005 6.160 6.181 6.111 6.125 259,730 -0.04(-0.57%)
Jun 22, 2005 6.181 6.210 6.160 6.160 233,729 -0.06(-0.91%)
Jun 21, 2005 6.185 6.220 6.164 6.217 208,010 +0.03(+0.46%)
Jun 20, 2005 6.210 6.227 6.157 6.188 137,920 -0.02(-0.34%)
Jun 17, 2005 6.153 6.249 6.153 6.210 422,522 +0.02(+0.40%)
Jun 16, 2005 6.157 6.210 6.153 6.185 200,097 +0.02(+0.40%)
Jun 15, 2005 6.185 6.192 6.153 6.160 206,032 -0.03(-0.51%)
Jun 14, 2005 6.185 6.192 6.164 6.192 191,618 +0.01(+0.23%)
Jun 13, 2005 6.164 6.203 6.164 6.178 241,925 -0.03(-0.46%)
Jun 10, 2005 6.178 6.206 6.153 6.206 267,644 +0.04(+0.57%)
Jun 09, 2005 6.196 6.206 6.153 6.171 222,424 -0.04(-0.68%)
Jun 08, 2005 6.213 6.242 6.199 6.213 206,032 -0.03(-0.51%)
Jun 07, 2005 6.256 6.266 6.231 6.245 147,812 -0.02(-0.28%)
Jun 06, 2005 6.256 6.277 6.245 6.263 105,701 -0.01(-0.17%)
Jun 03, 2005 6.277 6.291 6.238 6.273 197,836 -0.00(-0.06%)
Jun 02, 2005 6.330 6.330 6.263 6.277 152,051 -0.04(-0.62%)
Jun 01, 2005 6.284 6.341 6.284 6.316 230,338 -0.01(-0.22%)
May 31, 2005 6.284 6.334 6.266 6.330 196,423 +0.05(+0.73%)
May 27, 2005 6.185 6.305 6.185 6.284 288,841 +0.11(+1.83%)
May 26, 2005 6.118 6.185 6.118 6.171 281,775 +0.04(+0.69%)
May 25, 2005 6.142 6.185 6.104 6.128 675,752 -0.01(-0.17%)
May 24, 2005 6.252 6.259 6.139 6.139 384,933 -0.10(-1.64%)
May 23, 2005 6.242 6.263 6.210 6.242 236,555 -0.02(-0.28%)
May 20, 2005 6.238 6.280 6.238 6.259 215,924 +0.02(+0.34%)
May 19, 2005 6.302 6.302 6.227 6.238 320,495 -0.04(-0.56%)
May 18, 2005 6.298 6.312 6.249 6.273 242,490 -0.02(-0.39%)
May 17, 2005 6.344 6.394 6.280 6.298 226,098 -0.05(-0.78%)
May 16, 2005 6.344 6.376 6.344 6.348 114,462 +0.00(+0.06%)
May 13, 2005 6.341 6.355 6.341 6.344 148,094 +0.00(+0.06%)
May 12, 2005 6.351 6.362 6.312 6.341 141,594 +0.00(+0.06%)
May 11, 2005 6.408 6.408 6.337 6.337 297,602 -0.05(-0.83%)
May 10, 2005 6.408 6.440 6.369 6.390 169,574 -0.02(-0.33%)
May 09, 2005 6.408 6.450 6.383 6.411 139,333 -0.02(-0.38%)
May 06, 2005 6.436 6.450 6.401 6.436 187,944 +0.00(+0.00%)
May 05, 2005 6.426 6.443 6.394 6.436 170,704 -0.01(-0.11%)
May 04, 2005 6.408 6.450 6.408 6.443 162,508 +0.02(+0.39%)
May 03, 2005 6.422 6.429 6.390 6.418 96,939 -0.02(-0.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.