Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.37 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.534 4.581 4.525 4.553 162,991 +0.01(+0.20%)
May 29, 2008 4.541 4.581 4.541 4.544 177,952 +0.01(+0.14%)
May 28, 2008 4.497 4.550 4.497 4.537 176,078 +0.03(+0.75%)
May 27, 2008 4.482 4.516 4.482 4.504 110,090 +0.02(+0.48%)
May 26, 2008 4.470 4.500 4.463 4.482 0 +0.00(+0.00%)
May 23, 2008 4.470 4.500 4.463 4.482 217,607 -0.01(-0.14%)
May 22, 2008 4.467 4.513 4.467 4.488 307,987 +0.01(+0.14%)
May 21, 2008 4.460 4.528 4.457 4.482 313,278 -0.01(-0.14%)
May 20, 2008 4.519 4.547 4.479 4.488 372,024 -0.05(-1.15%)
May 19, 2008 4.550 4.568 4.537 4.541 287,313 -0.02(-0.34%)
May 16, 2008 4.562 4.578 4.550 4.556 173,702 -0.01(-0.20%)
May 15, 2008 4.575 4.588 4.565 4.565 208,390 -0.02(-0.34%)
May 14, 2008 4.553 4.593 4.553 4.581 243,558 +0.02(+0.41%)
May 13, 2008 4.534 4.581 4.534 4.562 239,188 -0.02(-0.34%)
May 12, 2008 4.602 4.602 4.578 4.578 108,009 -0.01(-0.27%)
May 09, 2008 4.571 4.602 4.571 4.590 71,061 -0.00(-0.07%)
May 08, 2008 4.593 4.605 4.568 4.593 155,570 +0.00(+0.07%)
May 07, 2008 4.593 4.596 4.568 4.590 122,986 +0.01(+0.13%)
May 06, 2008 4.537 4.593 4.533 4.584 209,347 +0.02(+0.47%)
May 05, 2008 4.541 4.562 4.537 4.562 158,751 +0.02(+0.34%)
May 02, 2008 4.599 4.599 4.519 4.547 217,377 -0.02(-0.54%)
May 01, 2008 4.590 4.605 4.559 4.571 367,086 -0.04(-0.94%)
Apr 30, 2008 4.618 4.664 4.602 4.615 491,143 +0.02(+0.40%)
Apr 29, 2008 4.636 4.636 4.593 4.596 202,266 -0.03(-0.67%)
Apr 28, 2008 4.633 4.639 4.593 4.627 430,838 +0.01(+0.27%)
Apr 25, 2008 4.661 4.664 4.613 4.615 252,149 -0.04(-0.93%)
Apr 24, 2008 4.618 4.658 4.581 4.658 466,719 +0.03(+0.69%)
Apr 23, 2008 4.618 4.658 4.599 4.626 618,354 -0.00(-0.02%)
Apr 22, 2008 4.605 4.636 4.587 4.627 725,550 +0.00(+0.07%)
Apr 21, 2008 4.534 4.627 4.534 4.624 610,687 +0.09(+1.90%)
Apr 18, 2008 4.476 4.559 4.470 4.537 478,940 +0.10(+2.29%)
Apr 17, 2008 4.374 4.479 4.356 4.436 573,969 +0.07(+1.55%)
Apr 16, 2008 4.334 4.380 4.334 4.368 365,151 +0.04(+0.97%)
Apr 15, 2008 4.318 4.338 4.303 4.326 203,129 +0.01(+0.17%)
Apr 14, 2008 4.322 4.380 4.311 4.318 200,013 -0.03(-0.64%)
Apr 11, 2008 4.334 4.352 4.288 4.346 215,091 -0.01(-0.21%)
Apr 10, 2008 4.371 4.377 4.346 4.356 213,639 -0.00(-0.07%)
Apr 09, 2008 4.334 4.380 4.315 4.359 319,418 +0.03(+0.64%)
Apr 08, 2008 4.291 4.331 4.291 4.331 221,419 +0.04(+0.86%)
Apr 07, 2008 4.266 4.318 4.266 4.294 186,731 +0.04(+1.02%)
Apr 04, 2008 4.229 4.257 4.220 4.251 340,360 +0.04(+0.95%)
Apr 03, 2008 4.238 4.257 4.207 4.211 246,138 -0.04(-0.94%)
Apr 02, 2008 4.211 4.251 4.201 4.251 378,951 +0.05(+1.25%)
Apr 01, 2008 4.183 4.251 4.170 4.198 330,103 +0.00(+0.00%)
Mar 31, 2008 4.170 4.201 4.158 4.198 151,408 +0.02(+0.59%)
Mar 28, 2008 4.204 4.275 4.164 4.174 138,752 -0.05(-1.10%)
Mar 27, 2008 4.192 4.235 4.192 4.220 247,030 +0.03(+0.74%)
Mar 26, 2008 4.180 4.198 4.149 4.189 256,431 +0.01(+0.30%)
Mar 25, 2008 4.195 4.195 4.152 4.177 136,401 -0.01(-0.29%)
Mar 24, 2008 4.183 4.207 4.170 4.189 283,170 +0.02(+0.44%)
Mar 21, 2008 4.072 4.190 4.062 4.170 337,066 +0.00(+0.00%)
Mar 20, 2008 4.072 4.190 4.062 4.170 337,066 +0.10(+2.42%)
Mar 19, 2008 4.149 4.177 4.056 4.072 365,177 -0.06(-1.57%)
Mar 18, 2008 4.081 4.180 4.078 4.136 370,221 +0.08(+1.90%)
Mar 17, 2008 4.084 4.133 4.056 4.059 313,122 -0.09(-2.08%)
Mar 14, 2008 4.164 4.192 4.084 4.146 329,049 -0.02(-0.59%)
Mar 13, 2008 4.220 4.220 4.170 4.170 189,052 -0.06(-1.31%)
Mar 12, 2008 4.266 4.281 4.195 4.226 201,968 -0.01(-0.22%)
Mar 11, 2008 4.124 4.272 4.124 4.235 232,630 +0.04(+1.03%)
Mar 10, 2008 4.235 4.251 4.180 4.192 288,202 -0.05(-1.16%)
Mar 07, 2008 4.244 4.309 4.211 4.241 249,624 -0.03(-0.72%)
Mar 06, 2008 4.309 4.309 4.260 4.272 192,242 -0.05(-1.14%)
Mar 05, 2008 4.315 4.340 4.278 4.322 241,195 +0.05(+1.08%)
Mar 04, 2008 4.275 4.275 4.241 4.275 185,982 +0.01(+0.29%)
Mar 03, 2008 4.266 4.276 4.244 4.263 218,177 +0.00(+0.07%)
Feb 29, 2008 4.328 4.328 4.257 4.260 714,102 -0.07(-1.71%)
Feb 28, 2008 4.402 4.402 4.334 4.334 321,927 -0.06(-1.47%)
Feb 27, 2008 4.389 4.399 4.337 4.399 404,880 +0.03(+0.60%)
Feb 26, 2008 4.275 4.384 4.272 4.372 544,310 +0.08(+1.83%)
Feb 25, 2008 4.195 4.297 4.195 4.294 574,783 +0.12(+2.81%)
Feb 22, 2008 4.146 4.198 4.146 4.177 434,410 +0.03(+0.82%)
Feb 21, 2008 4.115 4.161 4.106 4.143 368,924 +0.03(+0.75%)
Feb 20, 2008 4.059 4.127 4.053 4.112 637,128 +0.01(+0.23%)
Feb 19, 2008 4.029 4.118 4.025 4.103 507,352 +0.08(+1.99%)
Feb 18, 2008 3.973 4.047 3.955 4.022 0 +0.00(+0.00%)
Feb 15, 2008 3.973 4.047 3.955 4.022 578,673 -0.03(-0.76%)
Feb 14, 2008 4.149 4.161 4.025 4.053 1,072,663 -0.13(-3.17%)
Feb 13, 2008 4.189 4.229 4.152 4.186 1,034,176 -0.01(-0.29%)
Feb 12, 2008 4.223 4.241 4.106 4.198 1,110,369 -0.06(-1.38%)
Feb 11, 2008 4.285 4.288 4.241 4.257 507,278 -0.03(-0.65%)
Feb 08, 2008 4.312 4.331 4.285 4.285 329,451 -0.04(-0.93%)
Feb 07, 2008 4.359 4.368 4.306 4.325 498,340 -0.05(-1.20%)
Feb 06, 2008 4.417 4.442 4.377 4.377 361,792 -0.04(-0.98%)
Feb 05, 2008 4.491 4.497 4.414 4.420 289,045 -0.07(-1.58%)
Feb 04, 2008 4.556 4.562 4.488 4.491 339,816 -0.08(-1.69%)
Feb 01, 2008 4.571 4.599 4.547 4.568 332,615 -0.07(-1.53%)
Jan 31, 2008 4.596 4.639 4.587 4.639 167,280 +0.02(+0.47%)
Jan 30, 2008 4.624 4.655 4.599 4.618 240,546 -0.02(-0.47%)
Jan 29, 2008 4.596 4.655 4.596 4.639 205,534 +0.02(+0.33%)
Jan 28, 2008 4.658 4.658 4.605 4.624 189,649 -0.02(-0.53%)
Jan 25, 2008 4.649 4.704 4.636 4.649 244,761 -0.02(-0.33%)
Jan 24, 2008 4.599 4.676 4.599 4.664 315,758 +0.02(+0.47%)
Jan 23, 2008 4.565 4.642 4.510 4.642 306,680 +0.07(+1.48%)
Jan 22, 2008 4.541 4.642 4.448 4.575 429,518 -0.10(-2.24%)
Jan 21, 2008 4.686 4.729 4.630 4.679 0 +0.00(+0.00%)
Jan 18, 2008 4.686 4.729 4.630 4.679 233,761 -0.01(-0.20%)
Jan 17, 2008 4.757 4.760 4.682 4.689 303,114 -0.07(-1.43%)
Jan 16, 2008 4.732 4.763 4.726 4.757 240,546 +0.03(+0.59%)
Jan 15, 2008 4.726 4.775 4.726 4.729 273,613 -0.04(-0.91%)
Jan 14, 2008 4.741 4.778 4.741 4.772 151,395 +0.02(+0.45%)
Jan 11, 2008 4.747 4.769 4.735 4.750 216,232 +0.00(+0.00%)
Jan 10, 2008 4.741 4.750 4.713 4.750 350,922 +0.01(+0.13%)
Jan 09, 2008 4.772 4.772 4.729 4.744 155,732 -0.01(-0.26%)
Jan 08, 2008 4.744 4.769 4.723 4.757 502,476 +0.02(+0.52%)
Jan 07, 2008 4.720 4.741 4.695 4.732 201,128 -0.00(-0.07%)
Jan 04, 2008 4.732 4.760 4.716 4.735 97,470 -0.04(-0.78%)
Jan 03, 2008 4.664 4.772 4.664 4.772 167,280 +0.11(+2.47%)
Jan 02, 2008 4.658 4.676 4.636 4.657 211,369 +0.02(+0.52%)
Jan 01, 2008 4.596 4.636 4.565 4.633 1,098,592 +0.00(+0.00%)
Dec 31, 2007 4.596 4.636 4.565 4.633 1,098,592 +0.04(+0.87%)
Dec 28, 2007 4.602 4.618 4.581 4.593 635,406 -0.01(-0.20%)
Dec 27, 2007 4.590 4.627 4.578 4.602 713,859 -0.02(-0.40%)
Dec 26, 2007 4.624 4.639 4.593 4.621 456,160 +0.00(+0.07%)
Dec 24, 2007 4.596 4.624 4.575 4.618 971,912 +0.05(+1.08%)
Dec 21, 2007 4.584 4.612 4.568 4.568 512,215 +0.00(+0.00%)
Dec 20, 2007 4.562 4.590 4.562 4.568 350,446 -0.01(-0.20%)
Dec 19, 2007 4.593 4.605 4.553 4.578 285,608 -0.01(-0.17%)
Dec 18, 2007 4.596 4.621 4.553 4.585 482,390 -0.01(-0.23%)
Dec 17, 2007 4.581 4.627 4.565 4.596 520,968 -0.02(-0.33%)
Dec 14, 2007 4.565 4.639 4.565 4.612 551,766 -0.01(-0.13%)
Dec 13, 2007 4.633 4.636 4.565 4.618 667,176 -0.00(-0.07%)
Dec 12, 2007 4.701 4.701 4.618 4.621 437,976 -0.00(-0.07%)
Dec 11, 2007 4.664 4.676 4.608 4.624 457,103 -0.04(-0.93%)
Dec 10, 2007 4.658 4.686 4.658 4.667 418,525 +0.01(+0.20%)
Dec 07, 2007 4.649 4.686 4.649 4.658 438,949 -0.01(-0.20%)
Dec 06, 2007 4.658 4.679 4.652 4.667 341,368 +0.01(+0.13%)
Dec 05, 2007 4.664 4.689 4.639 4.661 445,757 +0.01(+0.20%)
Dec 04, 2007 4.716 4.723 4.652 4.652 341,044 -0.06(-1.37%)
Dec 03, 2007 4.679 4.716 4.667 4.716 375,732 -0.02(-0.33%)
Nov 30, 2007 4.673 4.732 4.670 4.732 270,047 +0.06(+1.25%)
Nov 29, 2007 4.652 4.689 4.652 4.673 313,488 -0.01(-0.13%)
Nov 28, 2007 4.741 4.741 4.608 4.679 554,359 +0.03(+0.60%)
Nov 27, 2007 4.605 4.652 4.544 4.652 454,186 +0.02(+0.40%)
Nov 26, 2007 4.596 4.645 4.553 4.633 292,092 +0.06(+1.28%)
Nov 23, 2007 4.568 4.608 4.568 4.575 130,971 +0.01(+0.14%)
Nov 21, 2007 4.547 4.596 4.510 4.568 349,801 -0.05(-1.13%)
Nov 20, 2007 4.695 4.695 4.571 4.621 374,436 -0.00(-0.07%)
Nov 19, 2007 4.698 4.753 4.618 4.624 516,108 -0.14(-2.91%)
Nov 16, 2007 4.781 4.818 4.750 4.763 325,807 -0.03(-0.71%)
Nov 15, 2007 4.775 4.821 4.747 4.797 266,157 +0.01(+0.26%)
Nov 14, 2007 4.834 4.834 4.757 4.784 241,843 +0.00(+0.06%)
Nov 13, 2007 4.757 4.787 4.747 4.781 286,257 +0.02(+0.32%)
Nov 12, 2007 4.815 4.858 4.747 4.766 284,636 -0.07(-1.47%)
Nov 09, 2007 4.784 4.877 4.784 4.837 193,542 +0.00(+0.00%)
Nov 08, 2007 4.840 4.861 4.824 4.837 211,694 -0.03(-0.70%)
Nov 07, 2007 4.892 4.895 4.839 4.871 347,204 -0.02(-0.50%)
Nov 06, 2007 4.901 4.935 4.895 4.895 269,723 -0.02(-0.50%)
Nov 05, 2007 4.951 4.960 4.905 4.920 236,656 -0.05(-0.93%)
Nov 02, 2007 4.932 4.988 4.874 4.966 322,890 +0.04(+0.75%)
Nov 01, 2007 4.951 4.963 4.911 4.929 658,748 -0.04(-0.81%)
Oct 31, 2007 4.976 4.979 4.954 4.969 189,001 +0.02(+0.35%)
Oct 30, 2007 4.948 4.982 4.932 4.952 597,800 -0.03(-0.66%)
Oct 29, 2007 4.932 4.985 4.932 4.985 153,340 +0.02(+0.44%)
Oct 26, 2007 4.963 4.985 4.957 4.963 136,806 +0.01(+0.12%)
Oct 25, 2007 4.963 4.976 4.942 4.957 476,879 +0.00(+0.06%)
Oct 24, 2007 4.951 4.957 4.917 4.954 291,444 -0.00(-0.06%)
Oct 23, 2007 4.966 4.976 4.911 4.957 281,718 +0.00(+0.06%)
Oct 22, 2007 4.932 4.972 4.916 4.954 504,435 -0.01(-0.19%)
Oct 19, 2007 4.972 4.972 4.951 4.963 272,965 -0.02(-0.43%)
Oct 18, 2007 4.954 4.988 4.939 4.985 338,127 +0.01(+0.19%)
Oct 17, 2007 4.997 5.013 4.976 4.976 186,083 -0.01(-0.19%)
Oct 16, 2007 4.972 5.000 4.969 4.985 225,634 -0.01(-0.12%)
Oct 15, 2007 5.013 5.013 4.988 4.991 137,131 -0.02(-0.37%)
Oct 12, 2007 5.022 5.025 4.966 5.009 208,128 +0.03(+0.56%)
Oct 11, 2007 4.991 5.005 4.976 4.982 300,197 +0.00(+0.00%)
Oct 10, 2007 4.988 5.028 4.966 4.982 196,133 -0.03(-0.55%)
Oct 09, 2007 5.025 5.046 4.976 5.009 364,710 -0.00(-0.08%)
Oct 08, 2007 4.966 5.025 4.966 5.013 153,664 +0.01(+0.14%)
Oct 05, 2007 5.022 5.040 5.003 5.006 171,494 -0.01(-0.12%)
Oct 04, 2007 5.031 5.040 5.013 5.013 177,330 -0.01(-0.25%)
Oct 03, 2007 5.022 5.043 5.013 5.025 208,452 +0.00(+0.06%)
Oct 02, 2007 4.997 5.040 4.997 5.022 201,644 +0.00(+0.00%)
Oct 01, 2007 5.019 5.022 4.988 5.022 277,828 -0.00(-0.06%)
Sep 28, 2007 5.000 5.028 5.000 5.025 240,870 +0.03(+0.56%)
Sep 27, 2007 4.997 5.009 4.976 4.997 369,735 +0.01(+0.12%)
Sep 26, 2007 4.991 5.006 4.979 4.991 185,110 +0.00(+0.00%)
Sep 25, 2007 4.957 4.991 4.951 4.991 795,230 +0.01(+0.12%)
Sep 24, 2007 4.966 5.016 4.966 4.985 657,451 +0.02(+0.50%)
Sep 21, 2007 5.059 5.059 4.923 4.960 1,349,266 -0.17(-3.25%)
Sep 20, 2007 5.105 5.142 5.090 5.127 255,459 +0.03(+0.61%)
Sep 19, 2007 5.108 5.151 5.093 5.096 343,314 -0.02(-0.30%)
Sep 18, 2007 5.046 5.111 5.031 5.111 307,977 +0.08(+1.53%)
Sep 17, 2007 5.090 5.093 5.017 5.034 220,771 -0.06(-1.09%)
Sep 14, 2007 5.114 5.145 5.071 5.090 172,467 -0.02(-0.48%)
Sep 13, 2007 5.170 5.170 5.099 5.114 252,541 -0.06(-1.07%)
Sep 12, 2007 5.154 5.170 5.120 5.170 242,491 +0.02(+0.30%)
Sep 11, 2007 5.185 5.204 5.142 5.154 276,855 -0.05(-0.95%)
Sep 10, 2007 5.207 5.225 5.188 5.204 172,467 -0.03(-0.59%)
Sep 07, 2007 5.176 5.238 5.167 5.235 246,706 +0.01(+0.12%)
Sep 06, 2007 5.117 5.241 5.117 5.228 312,516 +0.11(+2.17%)
Sep 05, 2007 5.093 5.139 5.090 5.117 236,332 +0.02(+0.30%)
Sep 04, 2007 5.068 5.102 5.065 5.102 177,978 -0.01(-0.24%)
Aug 31, 2007 5.105 5.145 5.093 5.114 191,594 +0.01(+0.18%)
Aug 30, 2007 5.068 5.130 5.065 5.105 281,394 -0.01(-0.24%)
Aug 29, 2007 5.114 5.158 5.090 5.117 269,075 -0.03(-0.54%)
Aug 28, 2007 5.114 5.148 5.114 5.145 212,018 -0.00(-0.08%)
Aug 27, 2007 5.182 5.201 5.148 5.149 233,090 -0.02(-0.40%)
Aug 24, 2007 5.151 5.228 5.151 5.170 305,384 -0.02(-0.36%)
Aug 23, 2007 5.198 5.241 5.158 5.188 311,219 -0.03(-0.65%)
Aug 22, 2007 5.124 5.222 5.124 5.222 288,202 +0.03(+0.59%)
Aug 21, 2007 5.059 5.191 5.059 5.191 310,246 +0.09(+1.81%)
Aug 20, 2007 5.043 5.105 4.991 5.099 405,882 +0.11(+2.16%)
Aug 17, 2007 4.886 5.006 4.886 4.991 637,675 +0.18(+3.65%)
Aug 16, 2007 4.578 4.818 4.343 4.815 1,263,681 +0.13(+2.76%)
Aug 15, 2007 4.707 4.765 4.661 4.686 866,227 -0.12(-2.50%)
Aug 14, 2007 4.960 4.966 4.806 4.806 348,501 -0.15(-3.05%)
Aug 13, 2007 5.022 5.050 4.957 4.957 196,781 -0.05(-0.92%)
Aug 10, 2007 5.087 5.087 4.957 5.003 293,065 -0.09(-1.70%)
Aug 09, 2007 5.096 5.133 5.069 5.090 161,120 -0.06(-1.20%)
Aug 08, 2007 5.013 5.201 5.013 5.151 376,705 +0.11(+2.27%)
Aug 07, 2007 4.982 5.053 4.942 5.037 596,179 +0.04(+0.86%)
Aug 06, 2007 5.050 5.056 4.852 4.994 878,222 -0.14(-2.82%)
Aug 03, 2007 5.113 5.228 5.105 5.139 348,501 -0.09(-1.71%)
Aug 02, 2007 5.198 5.247 5.198 5.228 165,011 -0.03(-0.64%)
Aug 01, 2007 5.204 5.324 5.179 5.262 245,409 -0.08(-1.44%)
Jul 31, 2007 5.352 5.380 5.321 5.340 514,808 +0.00(+0.06%)
Jul 30, 2007 5.222 5.336 5.222 5.336 263,564 +0.02(+0.41%)
Jul 27, 2007 5.213 5.364 5.195 5.315 295,010 +0.04(+0.82%)
Jul 26, 2007 5.213 5.278 5.120 5.272 769,295 -0.03(-0.52%)
Jul 25, 2007 5.336 5.352 5.185 5.299 656,478 -0.06(-1.04%)
Jul 24, 2007 5.398 5.401 5.306 5.355 416,904 -0.05(-0.91%)
Jul 23, 2007 5.389 5.426 5.386 5.404 266,157 +0.00(+0.06%)
Jul 20, 2007 5.410 5.447 5.386 5.401 460,345 -0.04(-0.68%)
Jul 19, 2007 5.420 5.460 5.389 5.438 496,006 +0.02(+0.40%)
Jul 18, 2007 5.481 5.500 5.389 5.417 751,465 -0.11(-1.95%)
Jul 17, 2007 5.521 5.555 5.506 5.525 279,449 +0.00(+0.00%)
Jul 16, 2007 5.549 5.577 5.506 5.525 310,895 -0.05(-0.83%)
Jul 13, 2007 5.574 5.617 5.571 5.571 184,138 -0.02(-0.39%)
Jul 12, 2007 5.636 5.663 5.574 5.592 335,533 -0.06(-0.98%)
Jul 11, 2007 5.707 5.713 5.629 5.648 263,564 -0.06(-0.97%)
Jul 10, 2007 5.716 5.731 5.694 5.704 108,926 -0.03(-0.59%)
Jul 09, 2007 5.753 5.756 5.725 5.737 175,709 -0.01(-0.21%)
Jul 06, 2007 5.747 5.761 5.741 5.750 180,572 -0.02(-0.27%)
Jul 05, 2007 5.765 5.774 5.747 5.765 200,023 +0.01(+0.16%)
Jul 03, 2007 5.768 5.768 5.737 5.756 157,230 +0.01(+0.11%)
Jul 02, 2007 5.765 5.771 5.731 5.750 232,766 -0.03(-0.59%)
Jun 29, 2007 5.756 5.787 5.756 5.784 175,385 +0.02(+0.27%)
Jun 28, 2007 5.722 5.789 5.722 5.768 181,544 +0.03(+0.54%)
Jun 27, 2007 5.762 5.768 5.651 5.737 352,715 +0.05(+0.92%)
Jun 26, 2007 5.848 5.861 5.645 5.685 319,324 -0.18(-3.00%)
Jun 25, 2007 5.861 5.889 5.833 5.861 262,915 -0.02(-0.42%)
Jun 22, 2007 5.907 5.907 5.861 5.885 293,389 +0.01(+0.21%)
Jun 21, 2007 5.892 5.898 5.836 5.873 293,065 +0.01(+0.21%)
Jun 20, 2007 5.892 5.892 5.839 5.861 299,873 +0.01(+0.11%)
Jun 19, 2007 5.830 5.855 5.824 5.855 200,995 +0.02(+0.42%)
Jun 18, 2007 5.802 5.833 5.793 5.830 215,260 +0.03(+0.48%)
Jun 15, 2007 5.821 5.824 5.790 5.802 241,195 -0.02(-0.27%)
Jun 14, 2007 5.796 5.818 5.790 5.818 225,958 +0.03(+0.48%)
Jun 13, 2007 5.753 5.796 5.744 5.790 236,980 +0.02(+0.27%)
Jun 12, 2007 5.737 5.784 5.737 5.774 301,493 +0.04(+0.65%)
Jun 11, 2007 5.707 5.744 5.694 5.737 273,613 +0.03(+0.49%)
Jun 08, 2007 5.719 5.722 5.688 5.710 243,788 +0.01(+0.16%)
Jun 07, 2007 5.744 5.747 5.688 5.700 293,065 -0.05(-0.81%)
Jun 06, 2007 5.753 5.759 5.725 5.747 220,122 -0.02(-0.32%)
Jun 05, 2007 5.759 5.774 5.747 5.765 307,653 +0.00(+0.00%)
Jun 04, 2007 5.784 5.784 5.753 5.765 298,576 -0.01(-0.16%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.