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 (%)
Feb 28, 2020 5.454 5.566 5.293 5.531 456,055 -0.13(-2.23%)
Feb 27, 2020 5.839 5.839 5.559 5.657 414,602 -0.28(-4.72%)
Feb 26, 2020 6.092 6.127 5.867 5.938 383,066 -0.15(-2.53%)
Feb 25, 2020 6.309 6.316 6.078 6.092 362,263 -0.20(-3.12%)
Feb 24, 2020 6.253 6.323 6.239 6.288 318,947 -0.11(-1.75%)
Feb 21, 2020 6.449 6.463 6.386 6.400 162,622 -0.07(-1.08%)
Feb 20, 2020 6.449 6.512 6.442 6.470 125,528 +0.03(+0.44%)
Feb 19, 2020 6.449 6.470 6.414 6.442 213,812 +0.01(+0.22%)
Feb 18, 2020 6.414 6.435 6.396 6.428 135,468 +0.02(+0.33%)
Feb 14, 2020 6.351 6.435 6.344 6.407 185,731 +0.06(+0.99%)
Feb 13, 2020 6.365 6.379 6.330 6.344 117,448 -0.02(-0.33%)
Feb 12, 2020 6.288 6.365 6.247 6.365 223,425 +0.12(+1.91%)
Feb 11, 2020 6.267 6.274 6.239 6.246 240,197 +0.03(+0.45%)
Feb 10, 2020 6.225 6.232 6.192 6.218 314,082 -0.01(-0.11%)
Feb 07, 2020 6.204 6.225 6.183 6.225 127,102 +0.00(+0.00%)
Feb 06, 2020 6.267 6.267 6.204 6.225 164,896 -0.04(-0.67%)
Feb 05, 2020 6.232 6.309 6.232 6.267 197,732 +0.08(+1.25%)
Feb 04, 2020 6.211 6.260 6.190 6.190 227,492 +0.03(+0.46%)
Feb 03, 2020 6.197 6.224 6.148 6.162 153,601 -0.04(-0.62%)
Jan 31, 2020 6.193 6.249 6.187 6.200 222,984 -0.02(-0.34%)
Jan 30, 2020 6.291 6.305 6.180 6.221 358,606 -0.09(-1.43%)
Jan 29, 2020 6.423 6.423 6.312 6.312 186,578 -0.06(-0.87%)
Jan 28, 2020 6.388 6.423 6.363 6.367 178,436 +0.01(+0.11%)
Jan 27, 2020 6.339 6.395 6.339 6.360 157,218 -0.09(-1.40%)
Jan 24, 2020 6.555 6.562 6.437 6.451 200,110 -0.08(-1.17%)
Jan 23, 2020 6.472 6.555 6.423 6.527 197,024 +0.02(+0.32%)
Jan 22, 2020 6.555 6.555 6.492 6.506 201,077 -0.03(-0.53%)
Jan 21, 2020 6.645 6.680 6.499 6.541 251,603 -0.12(-1.77%)
Jan 17, 2020 6.673 6.694 6.618 6.659 206,296 +0.01(+0.10%)
Jan 16, 2020 6.652 6.673 6.645 6.652 226,075 +0.00(+0.00%)
Jan 15, 2020 6.611 6.652 6.590 6.652 187,899 +0.03(+0.53%)
Jan 14, 2020 6.604 6.618 6.555 6.618 100,209 +0.03(+0.42%)
Jan 13, 2020 6.534 6.597 6.492 6.590 179,916 +0.08(+1.17%)
Jan 10, 2020 6.513 6.513 6.478 6.513 129,043 +0.01(+0.11%)
Jan 09, 2020 6.513 6.513 6.457 6.506 156,002 -0.01(-0.21%)
Jan 08, 2020 6.492 6.520 6.465 6.520 321,190 +0.03(+0.54%)
Jan 07, 2020 6.499 6.506 6.465 6.485 138,891 -0.03(-0.53%)
Jan 06, 2020 6.492 6.538 6.465 6.520 254,560 +0.06(+0.97%)
Jan 03, 2020 6.423 6.485 6.395 6.458 76,677 +0.04(+0.65%)
Jan 02, 2020 6.499 6.499 6.416 6.416 127,254 -0.02(-0.27%)
Dec 31, 2019 6.351 6.454 6.351 6.433 228,996 +0.03(+0.54%)
Dec 30, 2019 6.426 6.482 6.344 6.399 263,769 -0.05(-0.75%)
Dec 27, 2019 6.551 6.557 6.406 6.447 292,953 -0.07(-1.06%)
Dec 26, 2019 6.406 6.530 6.392 6.516 326,504 +0.12(+1.94%)
Dec 24, 2019 6.357 6.392 6.330 6.392 159,239 +0.08(+1.31%)
Dec 23, 2019 6.288 6.323 6.282 6.309 275,398 +0.00(+0.00%)
Dec 20, 2019 6.254 6.344 6.237 6.309 368,947 +0.08(+1.33%)
Dec 19, 2019 6.206 6.240 6.171 6.226 225,606 +0.02(+0.33%)
Dec 18, 2019 6.123 6.206 6.109 6.206 183,819 +0.04(+0.67%)
Dec 17, 2019 6.102 6.214 6.102 6.164 379,256 +0.08(+1.36%)
Dec 16, 2019 6.047 6.095 6.033 6.082 309,372 +0.07(+1.15%)
Dec 13, 2019 6.040 6.040 5.951 6.013 193,320 -0.03(-0.46%)
Dec 12, 2019 5.964 6.095 5.951 6.040 241,924 +0.12(+2.10%)
Dec 11, 2019 5.958 5.994 5.902 5.916 260,161 -0.05(-0.81%)
Dec 10, 2019 5.916 5.971 5.882 5.964 322,794 +0.07(+1.17%)
Dec 09, 2019 5.709 5.895 5.702 5.895 331,685 +0.17(+2.89%)
Dec 06, 2019 5.675 5.751 5.675 5.730 222,615 +0.06(+1.09%)
Dec 05, 2019 5.737 5.737 5.661 5.668 250,948 -0.06(-1.08%)
Dec 04, 2019 5.758 5.758 5.696 5.730 234,113 +0.02(+0.36%)
Dec 03, 2019 5.730 5.730 5.654 5.709 281,347 -0.04(-0.72%)
Dec 02, 2019 5.813 5.840 5.723 5.751 152,952 -0.04(-0.77%)
Nov 29, 2019 5.741 5.795 5.707 5.795 119,251 +0.05(+0.95%)
Nov 27, 2019 5.734 5.741 5.645 5.741 254,597 +0.03(+0.60%)
Nov 26, 2019 5.741 5.741 5.666 5.707 179,250 -0.03(-0.60%)
Nov 25, 2019 5.727 5.782 5.720 5.741 512,223 -0.01(-0.12%)
Nov 22, 2019 5.754 5.789 5.707 5.748 297,908 +0.02(+0.36%)
Nov 21, 2019 5.659 5.727 5.645 5.727 249,680 +0.10(+1.70%)
Nov 20, 2019 5.652 5.669 5.604 5.631 336,227 -0.01(-0.24%)
Nov 19, 2019 5.782 5.799 5.604 5.645 398,431 -0.13(-2.25%)
Nov 18, 2019 5.857 5.857 5.768 5.775 272,370 -0.05(-0.94%)
Nov 15, 2019 5.837 5.884 5.809 5.830 195,777 +0.01(+0.24%)
Nov 14, 2019 5.912 5.932 5.816 5.816 197,892 -0.10(-1.62%)
Nov 13, 2019 5.837 5.912 5.802 5.912 322,818 +0.08(+1.29%)
Nov 12, 2019 5.802 5.871 5.802 5.837 138,498 +0.04(+0.71%)
Nov 11, 2019 5.809 5.837 5.775 5.795 90,762 -0.01(-0.12%)
Nov 08, 2019 5.816 5.823 5.761 5.802 154,368 -0.01(-0.12%)
Nov 07, 2019 5.912 5.912 5.795 5.809 185,859 -0.07(-1.16%)
Nov 06, 2019 5.925 5.925 5.823 5.878 187,185 -0.03(-0.46%)
Nov 05, 2019 5.987 5.987 5.850 5.905 252,880 -0.07(-1.14%)
Nov 04, 2019 5.925 6.035 5.925 5.973 215,127 +0.06(+1.04%)
Nov 01, 2019 5.946 5.966 5.891 5.912 195,484 +0.04(+0.76%)
Oct 31, 2019 5.894 5.894 5.847 5.867 109,640 -0.02(-0.35%)
Oct 30, 2019 5.854 5.889 5.827 5.888 163,411 +0.02(+0.35%)
Oct 29, 2019 5.881 5.881 5.813 5.867 129,668 +0.01(+0.12%)
Oct 28, 2019 5.949 5.955 5.860 5.860 197,649 -0.07(-1.14%)
Oct 25, 2019 5.894 5.928 5.867 5.928 112,470 +0.05(+0.92%)
Oct 24, 2019 5.949 5.949 5.827 5.874 230,176 -0.02(-0.34%)
Oct 23, 2019 5.949 5.949 5.881 5.894 73,161 -0.01(-0.11%)
Oct 22, 2019 5.935 5.942 5.894 5.901 130,422 +0.01(+0.12%)
Oct 21, 2019 5.935 5.985 5.881 5.894 158,636 -0.04(-0.68%)
Oct 18, 2019 5.894 5.942 5.860 5.935 105,385 +0.08(+1.39%)
Oct 17, 2019 5.874 5.894 5.850 5.854 62,772 -0.01(-0.12%)
Oct 16, 2019 5.928 5.942 5.829 5.860 166,296 -0.06(-1.03%)
Oct 15, 2019 5.982 5.982 5.908 5.921 179,554 -0.01(-0.11%)
Oct 14, 2019 5.969 5.976 5.894 5.928 120,358 -0.05(-0.91%)
Oct 11, 2019 6.050 6.064 5.969 5.982 106,418 +0.03(+0.46%)
Oct 10, 2019 5.996 6.006 5.942 5.955 122,693 -0.03(-0.45%)
Oct 09, 2019 6.030 6.084 5.982 5.982 129,013 -0.05(-0.79%)
Oct 08, 2019 6.111 6.111 6.013 6.030 190,336 -0.07(-1.11%)
Oct 07, 2019 6.111 6.111 6.057 6.098 113,525 -0.01(-0.22%)
Oct 04, 2019 6.125 6.188 6.091 6.111 69,371 -0.01(-0.11%)
Oct 03, 2019 6.145 6.145 6.050 6.118 146,062 -0.03(-0.55%)
Oct 02, 2019 6.165 6.179 6.098 6.152 156,558 -0.09(-1.52%)
Oct 01, 2019 6.301 6.301 6.226 6.247 83,797 -0.02(-0.38%)
Sep 30, 2019 6.237 6.270 6.223 6.270 112,503 +0.05(+0.86%)
Sep 27, 2019 6.203 6.217 6.136 6.217 128,112 +0.02(+0.33%)
Sep 26, 2019 6.196 6.200 6.123 6.196 83,658 +0.02(+0.33%)
Sep 25, 2019 6.230 6.230 6.136 6.176 107,233 -0.06(-0.97%)
Sep 24, 2019 6.317 6.324 6.237 6.237 237,348 -0.05(-0.75%)
Sep 23, 2019 6.257 6.284 6.230 6.284 79,324 +0.01(+0.11%)
Sep 20, 2019 6.277 6.291 6.190 6.277 76,183 +0.04(+0.65%)
Sep 19, 2019 6.284 6.284 6.210 6.237 92,016 +0.01(+0.11%)
Sep 18, 2019 6.270 6.277 6.223 6.230 84,426 -0.07(-1.17%)
Sep 17, 2019 6.297 6.311 6.230 6.304 198,623 +0.01(+0.11%)
Sep 16, 2019 6.378 6.378 6.270 6.297 132,278 +0.06(+0.97%)
Sep 13, 2019 6.217 6.237 6.136 6.237 231,971 +0.03(+0.54%)
Sep 12, 2019 6.257 6.277 6.190 6.203 135,138 -0.05(-0.86%)
Sep 11, 2019 6.250 6.264 6.223 6.257 211,834 +0.03(+0.43%)
Sep 10, 2019 6.170 6.237 6.163 6.230 145,999 +0.07(+1.20%)
Sep 09, 2019 6.075 6.163 6.075 6.156 150,808 +0.09(+1.44%)
Sep 06, 2019 6.136 6.136 6.028 6.069 141,504 -0.05(-0.88%)
Sep 05, 2019 6.116 6.163 6.082 6.123 291,868 +0.02(+0.33%)
Sep 04, 2019 6.062 6.109 6.055 6.102 129,094 +0.06(+0.95%)
Sep 03, 2019 6.028 6.055 5.948 6.045 161,594 -0.02(-0.33%)
Aug 30, 2019 6.059 6.085 6.039 6.065 104,421 +0.04(+0.66%)
Aug 29, 2019 6.045 6.070 6.012 6.025 189,564 +0.05(+0.78%)
Aug 28, 2019 5.939 6.005 5.919 5.979 309,686 +0.07(+1.24%)
Aug 27, 2019 6.005 6.005 5.900 5.905 177,569 -0.07(-1.12%)
Aug 26, 2019 6.012 6.019 5.945 5.972 114,904 +0.02(+0.34%)
Aug 23, 2019 6.039 6.052 5.939 5.952 187,089 -0.10(-1.65%)
Aug 22, 2019 6.112 6.112 6.039 6.052 195,176 -0.03(-0.55%)
Aug 21, 2019 6.092 6.110 6.052 6.085 98,789 +0.02(+0.33%)
Aug 20, 2019 6.039 6.092 6.019 6.065 128,952 +0.02(+0.33%)
Aug 19, 2019 6.045 6.152 6.012 6.045 250,777 +0.04(+0.67%)
Aug 16, 2019 5.899 6.032 5.899 6.005 98,570 +0.09(+1.46%)
Aug 15, 2019 5.932 5.992 5.904 5.919 167,030 -0.04(-0.67%)
Aug 14, 2019 6.039 6.039 5.905 5.959 204,991 -0.11(-1.76%)
Aug 13, 2019 5.979 6.085 5.972 6.065 107,259 +0.06(+1.00%)
Aug 12, 2019 6.065 6.065 5.992 6.005 78,813 -0.07(-1.10%)
Aug 09, 2019 6.145 6.145 6.050 6.072 67,664 -0.02(-0.33%)
Aug 08, 2019 6.039 6.099 5.992 6.092 217,835 +0.11(+1.78%)
Aug 07, 2019 6.019 6.045 5.845 5.985 364,216 -0.09(-1.43%)
Aug 06, 2019 6.179 6.226 6.052 6.072 236,569 -0.09(-1.51%)
Aug 05, 2019 6.252 6.252 6.039 6.165 363,128 -0.12(-1.91%)
Aug 02, 2019 6.312 6.332 6.266 6.285 195,341 -0.04(-0.63%)
Aug 01, 2019 6.352 6.359 6.265 6.325 149,998 -0.04(-0.58%)
Jul 31, 2019 6.342 6.369 6.309 6.362 192,459 +0.05(+0.73%)
Jul 30, 2019 6.336 6.382 6.296 6.316 224,969 -0.03(-0.52%)
Jul 29, 2019 6.448 6.448 6.349 6.349 117,960 -0.10(-1.54%)
Jul 26, 2019 6.461 6.474 6.441 6.448 118,397 -0.04(-0.61%)
Jul 25, 2019 6.481 6.501 6.474 6.488 130,292 +0.01(+0.10%)
Jul 24, 2019 6.527 6.534 6.468 6.481 165,067 -0.03(-0.41%)
Jul 23, 2019 6.560 6.613 6.494 6.507 199,947 -0.05(-0.81%)
Jul 22, 2019 6.527 6.567 6.502 6.560 160,966 +0.03(+0.51%)
Jul 19, 2019 6.468 6.534 6.443 6.527 287,299 +0.05(+0.82%)
Jul 18, 2019 6.474 6.494 6.428 6.474 199,027 -0.01(-0.10%)
Jul 17, 2019 6.514 6.514 6.441 6.481 164,486 -0.02(-0.31%)
Jul 16, 2019 6.521 6.534 6.468 6.501 244,174 -0.01(-0.20%)
Jul 15, 2019 6.534 6.534 6.494 6.514 101,806 +0.00(+0.00%)
Jul 12, 2019 6.541 6.541 6.481 6.514 133,670 +0.01(+0.10%)
Jul 11, 2019 6.521 6.521 6.474 6.507 144,212 +0.00(+0.00%)
Jul 10, 2019 6.455 6.514 6.441 6.507 186,235 +0.12(+1.86%)
Jul 09, 2019 6.362 6.408 6.309 6.388 118,260 +0.03(+0.42%)
Jul 08, 2019 6.289 6.362 6.289 6.362 160,189 +0.04(+0.63%)
Jul 05, 2019 6.269 6.322 6.224 6.322 146,976 +0.05(+0.84%)
Jul 03, 2019 6.236 6.276 6.210 6.269 135,484 +0.06(+0.96%)
Jul 02, 2019 6.223 6.249 6.190 6.210 169,059 -0.03(-0.42%)
Jul 01, 2019 6.263 6.276 6.203 6.236 108,851 +0.04(+0.59%)
Jun 28, 2019 6.213 6.226 6.147 6.200 123,612 +0.03(+0.43%)
Jun 27, 2019 6.154 6.174 6.134 6.174 158,149 +0.05(+0.86%)
Jun 26, 2019 6.069 6.161 6.062 6.121 156,136 +0.05(+0.76%)
Jun 25, 2019 6.102 6.128 6.069 6.075 137,981 -0.03(-0.54%)
Jun 24, 2019 6.062 6.147 6.053 6.108 169,742 +0.01(+0.22%)
Jun 21, 2019 6.016 6.102 6.016 6.095 129,861 +0.04(+0.65%)
Jun 20, 2019 6.029 6.062 5.997 6.056 279,893 +0.06(+0.98%)
Jun 19, 2019 5.957 6.003 5.924 5.997 191,348 +0.05(+0.77%)
Jun 18, 2019 5.931 5.964 5.911 5.951 204,838 +0.03(+0.44%)
Jun 17, 2019 6.010 6.036 5.911 5.924 259,319 -0.10(-1.63%)
Jun 14, 2019 6.069 6.069 6.016 6.023 165,375 -0.01(-0.11%)
Jun 13, 2019 6.023 6.075 5.977 6.029 262,618 +0.05(+0.88%)
Jun 12, 2019 5.997 5.997 5.951 5.977 162,303 -0.01(-0.22%)
Jun 11, 2019 5.977 6.013 5.938 5.990 217,288 +0.04(+0.66%)
Jun 10, 2019 5.957 5.981 5.911 5.951 115,322 +0.01(+0.22%)
Jun 07, 2019 5.918 5.968 5.911 5.938 109,742 +0.02(+0.33%)
Jun 06, 2019 5.878 5.931 5.878 5.918 121,855 +0.02(+0.33%)
Jun 05, 2019 5.938 5.938 5.852 5.898 245,228 -0.03(-0.55%)
Jun 04, 2019 5.885 5.938 5.838 5.931 227,845 +0.07(+1.23%)
Jun 03, 2019 5.846 5.905 5.830 5.859 115,837 +0.04(+0.62%)
May 31, 2019 5.816 5.849 5.732 5.823 252,542 -0.01(-0.11%)
May 30, 2019 5.862 5.881 5.829 5.829 117,981 +0.00(+0.00%)
May 29, 2019 5.836 5.855 5.771 5.829 176,616 -0.05(-0.78%)
May 28, 2019 5.985 5.992 5.862 5.875 133,082 -0.10(-1.74%)
May 24, 2019 5.992 5.998 5.927 5.979 146,483 +0.05(+0.88%)
May 23, 2019 6.037 6.070 5.920 5.927 390,800 -0.18(-2.88%)
May 22, 2019 6.122 6.135 6.083 6.102 162,540 -0.03(-0.53%)
May 21, 2019 6.076 6.148 6.050 6.135 246,544 +0.08(+1.40%)
May 20, 2019 6.063 6.076 6.030 6.050 320,224 +0.01(+0.11%)
May 17, 2019 6.057 6.063 6.037 6.044 119,431 +0.00(+0.00%)
May 16, 2019 6.024 6.063 5.998 6.044 116,624 +0.03(+0.43%)
May 15, 2019 5.972 6.018 5.927 6.018 128,619 +0.05(+0.76%)
May 14, 2019 5.901 5.998 5.901 5.972 273,308 +0.07(+1.21%)
May 13, 2019 5.901 5.907 5.842 5.901 143,451 -0.03(-0.44%)
May 10, 2019 5.862 5.933 5.845 5.927 242,090 +0.10(+1.79%)
May 09, 2019 5.849 5.849 5.784 5.823 168,719 -0.03(-0.44%)
May 08, 2019 5.816 5.875 5.816 5.849 141,765 +0.01(+0.11%)
May 07, 2019 5.803 5.842 5.777 5.842 241,632 -0.01(-0.11%)
May 06, 2019 5.842 5.868 5.816 5.849 185,441 -0.01(-0.22%)
May 03, 2019 5.849 5.914 5.839 5.862 269,757 +0.02(+0.33%)
May 02, 2019 5.946 5.959 5.836 5.842 225,168 -0.14(-2.39%)
May 01, 2019 5.940 6.008 5.940 5.985 162,117 +0.00(+0.05%)
Apr 30, 2019 5.995 6.014 5.963 5.982 90,672 -0.03(-0.43%)
Apr 29, 2019 6.008 6.021 5.982 6.008 119,223 +0.01(+0.22%)
Apr 26, 2019 5.989 6.014 5.976 5.995 123,349 -0.01(-0.11%)
Apr 25, 2019 6.034 6.034 5.982 6.001 124,406 +0.00(+0.00%)
Apr 24, 2019 6.034 6.048 5.985 6.001 133,783 -0.03(-0.53%)
Apr 23, 2019 6.014 6.047 6.001 6.034 137,922 +0.05(+0.86%)
Apr 22, 2019 5.924 5.995 5.886 5.982 352,487 +0.09(+1.53%)
Apr 18, 2019 5.911 5.927 5.872 5.892 110,797 -0.01(-0.22%)
Apr 17, 2019 5.969 5.969 5.898 5.905 139,338 -0.02(-0.33%)
Apr 16, 2019 5.963 5.969 5.924 5.924 158,192 -0.05(-0.76%)
Apr 15, 2019 6.008 6.008 5.963 5.969 108,722 -0.03(-0.54%)
Apr 12, 2019 6.001 6.002 5.963 6.001 139,000 +0.06(+1.09%)
Apr 11, 2019 5.930 5.943 5.924 5.937 85,278 +0.01(+0.22%)
Apr 10, 2019 5.950 5.956 5.918 5.924 154,904 +0.01(+0.22%)
Apr 09, 2019 5.924 5.930 5.892 5.911 115,496 -0.01(-0.22%)
Apr 08, 2019 5.918 5.982 5.918 5.924 282,438 +0.01(+0.11%)
Apr 05, 2019 5.879 5.937 5.879 5.918 116,376 +0.05(+0.77%)
Apr 04, 2019 5.892 5.923 5.860 5.872 227,194 -0.02(-0.33%)
Apr 03, 2019 5.911 5.943 5.885 5.892 182,295 -0.01(-0.11%)
Apr 02, 2019 5.956 5.976 5.898 5.898 424,129 -0.07(-1.19%)
Apr 01, 2019 5.963 5.976 5.950 5.969 207,484 +0.04(+0.71%)
Mar 29, 2019 5.927 5.952 5.908 5.927 176,536 +0.03(+0.54%)
Mar 28, 2019 5.889 5.914 5.876 5.895 172,031 +0.00(+0.00%)
Mar 27, 2019 5.889 5.902 5.838 5.895 358,591 +0.04(+0.66%)
Mar 26, 2019 5.857 5.921 5.837 5.857 112,983 +0.04(+0.66%)
Mar 25, 2019 5.857 5.857 5.768 5.818 101,344 -0.04(-0.66%)
Mar 22, 2019 5.895 5.895 5.825 5.857 118,888 -0.06(-0.97%)
Mar 21, 2019 5.825 5.934 5.812 5.914 199,372 +0.06(+1.09%)
Mar 20, 2019 5.825 5.857 5.786 5.850 151,698 +0.04(+0.77%)
Mar 19, 2019 5.799 5.838 5.793 5.806 153,201 +0.04(+0.78%)
Mar 18, 2019 5.703 5.774 5.694 5.761 173,018 +0.04(+0.78%)
Mar 15, 2019 5.697 5.716 5.673 5.716 110,140 +0.02(+0.34%)
Mar 14, 2019 5.710 5.716 5.690 5.697 80,830 -0.01(-0.22%)
Mar 13, 2019 5.690 5.722 5.690 5.710 69,746 +0.04(+0.68%)
Mar 12, 2019 5.697 5.718 5.665 5.671 159,676 -0.01(-0.23%)
Mar 11, 2019 5.652 5.690 5.652 5.684 212,483 +0.08(+1.37%)
Mar 08, 2019 5.556 5.620 5.537 5.607 144,978 -0.01(-0.11%)
Mar 07, 2019 5.550 5.620 5.537 5.614 184,923 +0.07(+1.27%)
Mar 06, 2019 5.562 5.562 5.518 5.543 129,896 -0.01(-0.23%)
Mar 05, 2019 5.524 5.556 5.492 5.556 185,955 +0.04(+0.81%)
Mar 04, 2019 5.511 5.524 5.454 5.511 265,908 +0.04(+0.70%)
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.