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 New Opportunities MLP & Energy Fund (NY: FPL )

7.760 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 5.338 5.393 5.292 5.295 269,237 +0.00(+0.00%)
Oct 30, 2018 5.246 5.344 5.215 5.295 209,283 +0.03(+0.58%)
Oct 29, 2018 5.460 5.497 5.246 5.264 157,492 -0.12(-2.27%)
Oct 26, 2018 5.423 5.466 5.350 5.387 268,088 -0.14(-2.55%)
Oct 25, 2018 5.552 5.552 5.491 5.527 191,571 +0.02(+0.33%)
Oct 24, 2018 5.601 5.650 5.509 5.509 229,785 -0.09(-1.53%)
Oct 23, 2018 5.631 5.638 5.546 5.595 174,249 -0.10(-1.83%)
Oct 22, 2018 5.784 5.784 5.683 5.699 134,897 -0.10(-1.69%)
Oct 19, 2018 5.754 5.803 5.754 5.797 158,141 +0.06(+1.07%)
Oct 18, 2018 5.711 5.809 5.711 5.735 156,192 +0.01(+0.11%)
Oct 17, 2018 5.760 5.772 5.687 5.729 112,822 -0.05(-0.85%)
Oct 16, 2018 5.650 5.778 5.641 5.778 141,583 +0.16(+2.83%)
Oct 15, 2018 5.601 5.652 5.595 5.619 143,619 -0.01(-0.11%)
Oct 12, 2018 5.625 5.674 5.540 5.625 224,795 +0.04(+0.77%)
Oct 11, 2018 5.699 5.754 5.567 5.582 253,850 -0.17(-2.98%)
Oct 10, 2018 5.827 5.846 5.735 5.754 258,121 -0.10(-1.78%)
Oct 09, 2018 5.809 5.889 5.791 5.858 251,712 +0.02(+0.31%)
Oct 08, 2018 5.791 5.852 5.791 5.840 106,377 +0.01(+0.10%)
Oct 05, 2018 5.809 5.876 5.797 5.833 197,839 -0.01(-0.21%)
Oct 04, 2018 5.980 5.980 5.827 5.846 372,541 -0.12(-1.95%)
Oct 03, 2018 5.931 6.004 5.919 5.962 324,535 +0.00(+0.00%)
Oct 02, 2018 5.931 5.962 5.896 5.962 297,579 +0.06(+1.04%)
Oct 01, 2018 5.827 5.937 5.827 5.901 533,808 +0.06(+1.10%)
Sep 28, 2018 5.733 5.836 5.709 5.836 358,451 +0.10(+1.69%)
Sep 27, 2018 5.739 5.751 5.709 5.739 469,441 +0.04(+0.75%)
Sep 26, 2018 5.715 5.727 5.673 5.697 438,190 -0.01(-0.21%)
Sep 25, 2018 5.782 5.794 5.703 5.709 624,312 -0.07(-1.26%)
Sep 24, 2018 5.855 5.897 5.782 5.782 527,261 -0.08(-1.35%)
Sep 21, 2018 5.903 5.934 5.849 5.861 494,126 -0.04(-0.62%)
Sep 20, 2018 5.928 5.952 5.885 5.897 541,815 -0.04(-0.72%)
Sep 19, 2018 5.952 5.973 5.915 5.940 317,597 +0.00(+0.00%)
Sep 18, 2018 5.964 5.994 5.915 5.940 272,258 -0.01(-0.10%)
Sep 17, 2018 5.952 6.013 5.940 5.946 228,325 -0.03(-0.51%)
Sep 14, 2018 5.982 5.988 5.934 5.976 138,309 -0.01(-0.10%)
Sep 13, 2018 6.043 6.055 5.982 5.982 225,936 -0.04(-0.61%)
Sep 12, 2018 5.982 6.067 5.982 6.019 158,711 +0.02(+0.30%)
Sep 11, 2018 5.994 6.043 5.940 6.000 252,248 +0.07(+1.23%)
Sep 10, 2018 5.915 6.000 5.915 5.928 156,867 +0.00(+0.00%)
Sep 07, 2018 5.952 5.988 5.897 5.928 192,974 -0.08(-1.31%)
Sep 06, 2018 6.025 6.064 5.976 6.007 195,747 -0.04(-0.60%)
Sep 05, 2018 6.037 6.067 6.025 6.043 186,946 -0.05(-0.80%)
Sep 04, 2018 6.055 6.098 6.025 6.092 217,969 +0.05(+0.75%)
Aug 31, 2018 6.046 6.046 6.046 0 -0.04(-0.59%)
Aug 30, 2018 6.118 6.130 6.034 6.082 261,327 -0.02(-0.39%)
Aug 29, 2018 6.106 6.167 6.106 6.106 299,245 -0.03(-0.49%)
Aug 28, 2018 6.239 6.270 6.106 6.136 440,478 -0.11(-1.74%)
Aug 27, 2018 6.245 6.269 6.215 6.245 225,993 -0.02(-0.29%)
Aug 24, 2018 6.155 6.263 6.155 6.263 310,056 +0.10(+1.66%)
Aug 23, 2018 6.082 6.263 6.058 6.161 756,945 +0.08(+1.29%)
Aug 22, 2018 6.028 6.106 6.004 6.082 497,910 +0.05(+0.90%)
Aug 21, 2018 6.112 6.227 5.950 6.028 1,485,684 -0.60(-9.09%)
Aug 20, 2018 6.546 6.631 6.546 6.631 205,437 +0.05(+0.82%)
Aug 17, 2018 6.534 6.589 6.510 6.576 78,136 +0.05(+0.74%)
Aug 16, 2018 6.498 6.534 6.480 6.528 116,328 +0.05(+0.84%)
Aug 15, 2018 6.534 6.540 6.456 6.474 150,839 -0.07(-1.11%)
Aug 14, 2018 6.552 6.561 6.504 6.546 111,897 +0.02(+0.37%)
Aug 13, 2018 6.631 6.657 6.516 6.522 121,642 -0.08(-1.28%)
Aug 10, 2018 6.625 6.667 6.607 6.607 151,295 -0.02(-0.36%)
Aug 09, 2018 6.570 6.631 6.558 6.631 137,836 +0.09(+1.38%)
Aug 08, 2018 6.462 6.540 6.450 6.540 103,989 +0.04(+0.56%)
Aug 07, 2018 6.595 6.601 6.504 6.504 206,737 -0.05(-0.74%)
Aug 06, 2018 6.516 6.570 6.504 6.552 185,367 +0.00(+0.00%)
Aug 03, 2018 6.528 6.582 6.522 6.552 138,356 +0.00(+0.00%)
Aug 02, 2018 6.516 6.649 6.516 6.552 214,496 +0.04(+0.56%)
Aug 01, 2018 6.450 6.558 6.408 6.516 159,542 +0.02(+0.23%)
Jul 31, 2018 6.394 6.507 6.388 6.501 193,706 +0.11(+1.68%)
Jul 30, 2018 6.447 6.465 6.376 6.394 158,028 -0.02(-0.37%)
Jul 27, 2018 6.495 6.495 6.370 6.418 192,468 -0.04(-0.56%)
Jul 26, 2018 6.429 6.477 6.418 6.453 215,765 +0.02(+0.37%)
Jul 25, 2018 6.358 6.429 6.346 6.429 164,775 +0.07(+1.03%)
Jul 24, 2018 6.382 6.394 6.322 6.364 168,878 +0.03(+0.47%)
Jul 23, 2018 6.376 6.405 6.239 6.334 207,887 +0.02(+0.28%)
Jul 20, 2018 6.459 6.459 6.297 6.316 114,935 -0.09(-1.40%)
Jul 19, 2018 6.340 6.435 6.328 6.406 248,289 +0.22(+3.57%)
Jul 18, 2018 6.125 6.215 6.101 6.185 168,097 +0.05(+0.88%)
Jul 17, 2018 6.149 6.161 6.131 6.131 103,946 -0.05(-0.77%)
Jul 16, 2018 6.209 6.209 6.149 6.179 139,359 -0.04(-0.58%)
Jul 13, 2018 6.203 6.227 6.185 6.215 157,938 +0.04(+0.58%)
Jul 12, 2018 6.197 6.215 6.149 6.179 80,376 +0.01(+0.10%)
Jul 11, 2018 6.149 6.179 6.125 6.173 120,147 +0.01(+0.19%)
Jul 10, 2018 6.143 6.184 6.143 6.161 100,438 +0.03(+0.49%)
Jul 09, 2018 6.209 6.209 6.131 6.131 101,824 -0.05(-0.82%)
Jul 06, 2018 6.131 6.203 6.131 6.182 91,319 +0.05(+0.83%)
Jul 05, 2018 6.209 6.232 6.131 6.131 139,599 -0.04(-0.58%)
Jul 03, 2018 6.167 6.167 6.167 0 +0.04(+0.58%)
Jul 02, 2018 6.155 6.155 6.101 6.131 192,857 -0.00(-0.05%)
Jun 29, 2018 6.063 6.164 6.063 6.134 298,391 +0.08(+1.37%)
Jun 28, 2018 6.075 6.104 6.039 6.051 146,921 -0.02(-0.39%)
Jun 27, 2018 6.104 6.110 6.069 6.075 145,068 +0.01(+0.19%)
Jun 26, 2018 6.028 6.087 6.028 6.063 143,354 +0.05(+0.88%)
Jun 25, 2018 6.116 6.116 5.978 6.010 137,463 -0.15(-2.40%)
Jun 22, 2018 6.128 6.158 6.116 6.158 214,855 +0.09(+1.46%)
Jun 21, 2018 6.122 6.134 6.063 6.069 118,460 -0.05(-0.77%)
Jun 20, 2018 6.110 6.116 6.095 6.116 95,405 +0.02(+0.39%)
Jun 19, 2018 6.022 6.128 6.010 6.093 226,182 +0.05(+0.88%)
Jun 18, 2018 6.057 6.087 6.039 6.039 80,046 -0.01(-0.10%)
Jun 15, 2018 6.087 6.010 6.045 198,093 -0.04(-0.68%)
Jun 14, 2018 6.087 6.099 6.069 6.087 101,507 +0.01(+0.19%)
Jun 13, 2018 6.093 6.146 6.057 6.075 220,309 -0.01(-0.10%)
Jun 12, 2018 6.217 6.246 6.081 6.081 338,823 -0.11(-1.81%)
Jun 11, 2018 6.134 6.205 6.099 6.193 104,431 +0.07(+1.16%)
Jun 08, 2018 6.104 6.122 6.075 6.122 85,219 +0.03(+0.49%)
Jun 07, 2018 6.039 6.099 6.039 6.093 183,965 +0.06(+1.08%)
Jun 06, 2018 6.022 6.028 404,696 -0.15(-2.49%)
Jun 05, 2018 6.169 6.187 6.146 6.181 140,592 +0.02(+0.38%)
Jun 04, 2018 6.110 6.199 6.099 6.158 183,750 +0.02(+0.34%)
Jun 01, 2018 6.128 6.158 6.104 6.137 179,687 +0.01(+0.19%)
May 31, 2018 6.108 6.143 6.061 6.125 260,497 +0.06(+0.96%)
May 30, 2018 6.008 6.102 5.985 6.067 307,576 +0.07(+1.17%)
May 29, 2018 5.996 6.043 5.973 5.996 152,341 +0.04(+0.59%)
May 25, 2018 5.961 5.961 5.961 0 -0.26(-4.14%)
May 24, 2018 6.225 6.247 6.184 6.219 121,101 -0.03(-0.47%)
May 23, 2018 6.336 6.341 6.172 6.248 293,262 -0.09(-1.48%)
May 22, 2018 6.353 6.377 6.318 6.342 134,075 +0.00(+0.00%)
May 21, 2018 6.377 6.406 6.336 6.342 186,430 -0.01(-0.18%)
May 18, 2018 6.429 6.429 6.324 6.353 75,319 -0.04(-0.64%)
May 17, 2018 6.441 6.511 6.394 6.394 159,624 -0.04(-0.64%)
May 16, 2018 6.412 6.435 6.371 6.435 200,644 +0.05(+0.73%)
May 15, 2018 6.377 6.435 6.371 6.388 290,072 -0.03(-0.46%)
May 14, 2018 6.359 6.418 6.324 6.418 145,640 +0.09(+1.39%)
May 11, 2018 6.306 6.359 6.295 6.330 151,748 +0.06(+1.03%)
May 10, 2018 6.242 6.289 6.230 6.266 121,514 +0.04(+0.66%)
May 09, 2018 6.236 6.272 6.207 6.225 170,715 -0.01(-0.19%)
May 08, 2018 6.254 6.293 6.160 6.236 127,514 -0.06(-1.02%)
May 07, 2018 6.266 6.359 6.260 6.301 191,280 +0.10(+1.60%)
May 04, 2018 6.149 6.248 6.143 6.201 94,679 +0.02(+0.38%)
May 03, 2018 6.371 6.377 6.143 6.178 379,829 -0.28(-4.35%)
May 02, 2018 6.599 6.605 6.453 6.459 312,555 -0.18(-2.65%)
May 01, 2018 6.558 6.663 6.523 6.634 246,172 +0.06(+0.84%)
Apr 30, 2018 6.422 6.579 6.422 6.579 174,322 +0.17(+2.62%)
Apr 27, 2018 6.358 6.434 6.335 6.410 135,477 +0.01(+0.18%)
Apr 26, 2018 6.283 6.399 6.268 6.399 206,422 +0.18(+2.89%)
Apr 25, 2018 6.219 6.229 6.173 6.219 99,554 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.197 6.231 94,395 -0.06(-1.01%)
Apr 23, 2018 6.115 6.312 6.115 6.294 204,457 +0.17(+2.84%)
Apr 20, 2018 6.202 6.202 6.103 6.121 124,505 -0.04(-0.66%)
Apr 19, 2018 6.260 6.289 6.161 6.161 162,271 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.225 6.254 138,922 +0.01(+0.19%)
Apr 17, 2018 6.086 6.283 6.086 6.242 152,474 +0.16(+2.57%)
Apr 16, 2018 5.924 6.181 5.900 6.086 260,322 +0.20(+3.45%)
Apr 13, 2018 5.848 5.895 5.773 5.883 191,905 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,108 -0.10(-1.67%)
Apr 11, 2018 5.854 5.924 5.825 5.895 144,134 +0.07(+1.19%)
Apr 10, 2018 5.761 5.854 5.726 5.825 139,400 +0.14(+2.45%)
Apr 09, 2018 5.744 5.802 5.680 5.686 149,833 -0.05(-0.91%)
Apr 06, 2018 5.802 5.825 5.680 5.738 167,340 -0.10(-1.80%)
Apr 05, 2018 5.669 5.854 5.639 5.843 176,972 +0.18(+3.18%)
Apr 04, 2018 5.547 5.709 5.547 5.663 154,909 -0.01(-0.10%)
Apr 03, 2018 5.692 5.718 5.570 5.669 395,097 +0.01(+0.10%)
Apr 02, 2018 5.634 5.697 5.587 5.663 300,224 +0.03(+0.57%)
Mar 29, 2018 5.631 5.631 5.631 0 +0.11(+1.97%)
Mar 28, 2018 5.551 5.625 5.510 5.522 234,894 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.568 5.579 373,729 -0.15(-2.60%)
Mar 26, 2018 5.746 5.762 5.660 5.728 370,116 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.740 489,213 -0.12(-2.05%)
Mar 22, 2018 5.889 5.918 5.820 5.860 101,929 -0.07(-1.26%)
Mar 21, 2018 5.940 6.100 5.877 5.935 300,380 +0.01(+0.10%)
Mar 20, 2018 6.113 6.118 5.877 5.929 365,292 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.038 6.090 245,112 -0.17(-2.75%)
Mar 16, 2018 6.147 6.284 6.096 6.262 301,395 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.918 6.078 661,194 -0.43(-6.61%)
Mar 14, 2018 6.566 6.577 6.457 6.508 113,490 -0.03(-0.53%)
Mar 13, 2018 6.497 6.566 6.497 6.543 118,765 +0.04(+0.62%)
Mar 12, 2018 6.474 6.536 6.474 6.502 93,820 +0.07(+1.16%)
Mar 09, 2018 6.416 6.434 6.388 6.428 150,607 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.342 6.359 175,460 -0.01(-0.18%)
Mar 07, 2018 6.393 6.371 144,335 +0.05(+0.73%)
Mar 06, 2018 6.376 6.391 6.319 6.325 166,238 -0.04(-0.63%)
Mar 05, 2018 6.474 6.497 6.282 6.365 591,146 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,100 +0.00(+0.00%)
Mar 01, 2018 6.686 6.755 6.594 6.594 135,619 -0.09(-1.41%)
Feb 28, 2018 6.768 6.791 6.666 6.689 142,777 -0.07(-1.09%)
Feb 27, 2018 6.723 6.791 6.717 6.763 104,520 +0.04(+0.53%)
Feb 26, 2018 6.740 6.740 6.649 6.727 119,180 +0.03(+0.48%)
Feb 23, 2018 6.689 6.746 6.666 6.694 89,207 +0.05(+0.68%)
Feb 22, 2018 6.630 6.649 138,344 -0.01(-0.09%)
Feb 21, 2018 6.774 6.797 6.655 6.655 94,532 -0.09(-1.35%)
Feb 20, 2018 6.751 6.791 6.706 6.746 175,813 +0.00(+0.00%)
Feb 16, 2018 6.746 6.746 6.746 0 -0.07(-1.00%)
Feb 15, 2018 6.876 6.876 6.768 6.814 77,580 +0.00(+0.00%)
Feb 14, 2018 6.791 6.876 6.769 6.814 153,912 -0.06(-0.83%)
Feb 13, 2018 6.785 6.874 6.717 6.871 168,609 +0.09(+1.26%)
Feb 12, 2018 6.564 6.797 6.564 6.785 251,165 +0.24(+3.65%)
Feb 09, 2018 6.677 6.700 6.414 6.547 322,072 -0.10(-1.54%)
Feb 08, 2018 6.848 6.871 6.649 6.649 155,392 -0.23(-3.31%)
Feb 07, 2018 6.905 7.007 6.865 6.876 298,892 -0.14(-2.02%)
Feb 06, 2018 6.706 7.087 6.535 7.018 358,430 +0.12(+1.81%)
Feb 05, 2018 7.001 7.024 6.840 6.894 190,538 -0.15(-2.17%)
Feb 02, 2018 7.132 7.154 7.024 7.047 287,847 -0.12(-1.67%)
Feb 01, 2018 7.234 7.246 7.132 7.166 138,200 +0.00(+0.04%)
Jan 31, 2018 7.270 7.306 7.141 7.163 266,098 -0.03(-0.39%)
Jan 30, 2018 7.186 7.282 7.186 7.191 255,512 +0.00(+0.00%)
Jan 29, 2018 7.445 7.524 7.191 7.191 274,773 -0.31(-4.13%)
Jan 26, 2018 7.507 7.545 7.344 7.501 263,341 -0.01(-0.15%)
Jan 25, 2018 7.530 7.530 7.315 7.513 248,639 +0.03(+0.45%)
Jan 24, 2018 7.439 7.603 7.377 7.479 256,909 +0.12(+1.61%)
Jan 23, 2018 7.304 7.361 7.253 7.361 146,794 +0.06(+0.85%)
Jan 22, 2018 7.169 7.315 7.152 7.299 179,873 +0.19(+2.61%)
Jan 19, 2018 7.129 7.191 7.084 7.113 264,379 -0.02(-0.32%)
Jan 18, 2018 7.203 7.220 7.118 7.135 276,559 -0.05(-0.73%)
Jan 17, 2018 7.276 7.276 7.163 7.188 132,263 -0.05(-0.75%)
Jan 16, 2018 7.321 7.327 7.214 7.242 217,733 -0.03(-0.46%)
Jan 12, 2018 7.276 7.276 7.276 0 +0.03(+0.39%)
Jan 11, 2018 7.096 7.297 7.079 7.248 255,890 +0.17(+2.47%)
Jan 10, 2018 7.169 7.169 7.062 7.073 156,796 -0.10(-1.34%)
Jan 09, 2018 7.197 7.197 7.090 7.169 183,269 +0.02(+0.24%)
Jan 08, 2018 7.180 7.186 7.073 7.152 255,975 +0.01(+0.08%)
Jan 05, 2018 7.090 7.186 6.898 7.146 600,250 +0.02(+0.32%)
Jan 04, 2018 7.152 7.158 7.051 7.124 123,029 +0.02(+0.32%)
Jan 03, 2018 6.932 7.113 6.927 7.101 214,210 +0.18(+2.60%)
Jan 02, 2018 6.729 6.944 6.729 6.921 177,093 +0.23(+3.46%)
Dec 29, 2017 6.689 6.689 6.689 0 +0.05(+0.71%)
Dec 28, 2017 6.581 6.670 6.581 6.642 584,861 +0.03(+0.51%)
Dec 27, 2017 6.704 6.737 6.598 6.609 312,735 -0.08(-1.17%)
Dec 26, 2017 6.804 6.849 6.681 6.687 573,117 -0.02(-0.25%)
Dec 22, 2017 6.676 6.760 6.676 6.704 326,096 -0.03(-0.42%)
Dec 21, 2017 6.631 6.754 6.631 6.732 300,853 +0.01(+0.17%)
Dec 20, 2017 6.788 6.810 6.693 6.721 230,636 -0.09(-1.31%)
Dec 19, 2017 6.899 6.930 6.788 6.810 231,220 -0.12(-1.77%)
Dec 18, 2017 6.961 7.140 6.933 6.933 265,022 -0.04(-0.64%)
Dec 15, 2017 6.922 7.095 6.866 6.978 325,752 +0.12(+1.71%)
Dec 14, 2017 6.810 6.899 6.793 6.860 208,205 +0.03(+0.41%)
Dec 13, 2017 6.877 6.894 6.749 6.832 273,219 -0.08(-1.13%)
Dec 12, 2017 6.782 6.927 6.780 6.911 355,429 +0.09(+1.39%)
Dec 11, 2017 6.704 6.816 6.659 6.816 201,931 +0.13(+2.01%)
Dec 08, 2017 6.581 6.760 6.570 6.681 263,947 +0.13(+1.96%)
Dec 07, 2017 6.492 6.564 6.408 6.553 237,846 +0.10(+1.56%)
Dec 06, 2017 6.469 6.525 6.425 6.452 405,319 -0.07(-1.11%)
Dec 05, 2017 6.527 6.592 6.482 6.525 279,194 -0.02(-0.34%)
Dec 04, 2017 6.642 6.703 6.514 6.547 429,867 -0.09(-1.43%)
Dec 01, 2017 6.642 6.704 6.581 6.642 423,697 +0.06(+0.89%)
Nov 30, 2017 6.407 6.584 6.407 6.584 303,830 +0.22(+3.39%)
Nov 29, 2017 6.429 6.445 6.346 6.368 310,369 -0.06(-0.86%)
Nov 28, 2017 6.335 6.501 6.329 6.423 356,333 +0.09(+1.49%)
Nov 27, 2017 6.423 6.429 6.282 6.329 308,298 -0.06(-0.87%)
Nov 24, 2017 6.423 6.434 6.368 6.384 111,516 +0.02(+0.26%)
Nov 22, 2017 6.368 6.368 6.296 6.368 218,111 +0.06(+0.88%)
Nov 21, 2017 6.373 6.373 6.252 6.312 193,668 -0.02(-0.35%)
Nov 20, 2017 6.274 6.362 6.213 6.335 248,815 +0.01(+0.18%)
Nov 17, 2017 6.323 6.335 6.235 6.323 265,876 +0.04(+0.62%)
Nov 16, 2017 6.229 6.301 6.157 6.285 330,791 +0.10(+1.61%)
Nov 15, 2017 6.146 6.229 6.052 6.185 338,739 +0.02(+0.27%)
Nov 14, 2017 6.279 6.285 6.091 6.168 336,382 -0.13(-2.11%)
Nov 13, 2017 6.451 6.451 6.279 6.301 331,374 -0.13(-1.98%)
Nov 10, 2017 6.495 6.501 6.418 6.429 200,182 -0.04(-0.60%)
Nov 09, 2017 6.495 6.545 6.440 6.467 284,508 -0.05(-0.76%)
Nov 08, 2017 6.611 6.611 6.490 6.517 202,362 -0.09(-1.34%)
Nov 07, 2017 6.617 6.634 6.562 6.606 225,687 +0.00(+0.00%)
Nov 06, 2017 6.589 6.617 6.545 6.606 234,811 +0.06(+0.85%)
Nov 03, 2017 6.611 6.611 6.534 6.551 181,161 -0.08(-1.25%)
Nov 02, 2017 6.656 6.700 6.535 6.634 157,366 +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.