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 (%)
Sep 30, 2020 2.777 2.799 2.701 2.716 95,616 -0.04(-1.37%)
Sep 29, 2020 2.769 2.784 2.739 2.754 122,627 -0.02(-0.55%)
Sep 28, 2020 2.777 2.792 2.716 2.769 98,362 +0.07(+2.51%)
Sep 25, 2020 2.664 2.716 2.664 2.701 56,591 +0.02(+0.56%)
Sep 24, 2020 2.664 2.694 2.611 2.686 172,765 -0.02(-0.84%)
Sep 23, 2020 2.837 2.837 2.701 2.709 86,532 -0.11(-3.75%)
Sep 22, 2020 2.814 2.867 2.799 2.814 102,539 -0.02(-0.80%)
Sep 21, 2020 2.799 2.935 2.799 2.837 101,425 -0.05(-1.57%)
Sep 18, 2020 2.882 2.890 2.860 2.882 77,266 -0.01(-0.26%)
Sep 17, 2020 2.897 2.913 2.860 2.890 94,371 -0.04(-1.29%)
Sep 16, 2020 2.882 2.943 2.882 2.928 206,501 +0.05(+1.84%)
Sep 15, 2020 2.943 2.943 2.858 2.875 143,520 -0.03(-1.04%)
Sep 14, 2020 2.867 2.905 2.845 2.905 82,532 +0.06(+2.12%)
Sep 11, 2020 2.860 2.867 2.807 2.845 88,928 +0.01(+0.27%)
Sep 10, 2020 2.882 2.882 2.822 2.837 226,433 -0.04(-1.31%)
Sep 09, 2020 2.837 2.897 2.837 2.875 444,529 -0.01(-0.26%)
Sep 08, 2020 2.897 2.917 2.837 2.882 229,093 -0.05(-1.80%)
Sep 04, 2020 2.920 2.950 2.860 2.935 471,283 +0.02(+0.52%)
Sep 03, 2020 2.965 2.980 2.913 2.920 179,709 -0.04(-1.28%)
Sep 02, 2020 2.950 3.003 2.950 2.958 213,210 -0.02(-0.51%)
Sep 01, 2020 2.996 2.996 2.950 2.973 221,007 -0.02(-0.57%)
Aug 31, 2020 3.050 3.050 2.990 2.990 182,199 -0.05(-1.72%)
Aug 28, 2020 2.997 3.050 2.990 3.042 257,404 +0.04(+1.50%)
Aug 27, 2020 2.990 3.027 2.975 2.997 190,990 +0.01(+0.25%)
Aug 26, 2020 3.005 3.042 2.971 2.990 227,287 -0.04(-1.23%)
Aug 25, 2020 3.035 3.050 3.005 3.027 147,072 -0.03(-0.98%)
Aug 24, 2020 3.065 3.087 3.042 3.057 137,034 +0.00(+0.00%)
Aug 21, 2020 3.057 3.080 3.035 3.057 128,836 -0.03(-0.97%)
Aug 20, 2020 3.094 3.109 3.057 3.087 189,758 -0.03(-0.96%)
Aug 19, 2020 3.117 3.139 3.098 3.117 149,654 +0.00(+0.00%)
Aug 18, 2020 3.154 3.162 3.094 3.117 227,499 -0.02(-0.71%)
Aug 17, 2020 3.199 3.199 3.124 3.139 169,425 -0.01(-0.47%)
Aug 14, 2020 3.139 3.197 3.139 3.154 100,072 +0.02(+0.72%)
Aug 13, 2020 3.139 3.162 3.117 3.132 161,471 -0.01(-0.48%)
Aug 12, 2020 3.169 3.177 3.124 3.147 192,875 +0.01(+0.24%)
Aug 11, 2020 3.199 3.199 3.139 3.139 451,810 -0.02(-0.71%)
Aug 10, 2020 3.102 3.162 3.099 3.162 134,588 +0.07(+2.42%)
Aug 07, 2020 3.065 3.087 3.048 3.087 62,745 +0.02(+0.73%)
Aug 06, 2020 3.087 3.094 3.048 3.065 150,267 -0.01(-0.49%)
Aug 05, 2020 3.087 3.094 3.043 3.080 126,468 +0.05(+1.73%)
Aug 04, 2020 2.975 3.042 2.975 3.027 62,957 +0.02(+0.75%)
Aug 03, 2020 2.997 3.042 2.960 3.005 112,009 +0.02(+0.69%)
Jul 31, 2020 2.969 3.014 2.918 2.984 188,789 +0.01(+0.50%)
Jul 30, 2020 2.992 3.055 2.955 2.969 103,029 -0.07(-2.20%)
Jul 29, 2020 2.969 3.036 2.947 3.036 107,576 +0.08(+2.76%)
Jul 28, 2020 2.962 2.984 2.903 2.955 112,535 -0.03(-0.99%)
Jul 27, 2020 2.999 3.029 2.962 2.984 135,757 -0.03(-0.98%)
Jul 24, 2020 3.051 3.051 2.992 3.014 78,729 -0.02(-0.73%)
Jul 23, 2020 3.043 3.051 2.984 3.036 181,274 -0.03(-0.97%)
Jul 22, 2020 3.081 3.081 3.023 3.066 182,248 -0.04(-1.19%)
Jul 21, 2020 3.006 3.110 3.006 3.103 462,232 +0.11(+3.71%)
Jul 20, 2020 3.006 3.054 2.969 2.992 110,239 -0.01(-0.25%)
Jul 17, 2020 2.999 3.058 2.977 2.999 249,288 +0.02(+0.75%)
Jul 16, 2020 3.036 3.058 2.977 2.977 277,888 -0.07(-2.19%)
Jul 15, 2020 2.962 3.073 2.955 3.043 921,709 +0.11(+3.79%)
Jul 14, 2020 2.858 2.940 2.858 2.932 330,712 +0.07(+2.59%)
Jul 13, 2020 2.962 2.962 2.858 2.858 138,063 -0.06(-2.03%)
Jul 10, 2020 2.866 2.925 2.852 2.918 168,128 +0.04(+1.55%)
Jul 09, 2020 2.940 2.977 2.873 2.873 433,654 -0.13(-4.20%)
Jul 08, 2020 2.999 3.073 2.984 2.999 209,798 -0.02(-0.74%)
Jul 07, 2020 3.014 3.066 2.969 3.021 206,836 +0.01(+0.25%)
Jul 06, 2020 3.162 3.199 3.014 3.014 158,854 -0.12(-3.78%)
Jul 02, 2020 3.184 3.229 3.095 3.132 217,688 -0.02(-0.70%)
Jul 01, 2020 3.169 3.258 3.140 3.155 88,543 -0.00(-0.06%)
Jun 30, 2020 3.230 3.274 3.142 3.156 378,466 -0.05(-1.60%)
Jun 29, 2020 3.186 3.244 3.156 3.208 140,673 +0.04(+1.39%)
Jun 26, 2020 3.244 3.282 3.120 3.164 161,024 -0.11(-3.36%)
Jun 25, 2020 3.237 3.296 3.237 3.274 81,934 -0.02(-0.67%)
Jun 24, 2020 3.377 3.421 3.252 3.296 249,878 -0.10(-2.81%)
Jun 23, 2020 3.560 3.560 3.384 3.391 137,173 -0.11(-3.14%)
Jun 22, 2020 3.487 3.511 3.435 3.501 173,175 +0.01(+0.42%)
Jun 19, 2020 3.597 3.663 3.487 3.487 69,750 -0.07(-1.86%)
Jun 18, 2020 3.516 3.553 3.494 3.553 47,293 +0.04(+1.04%)
Jun 17, 2020 3.575 3.590 3.487 3.516 120,947 -0.07(-2.05%)
Jun 16, 2020 3.685 3.749 3.590 3.590 167,691 +0.04(+1.24%)
Jun 15, 2020 3.369 3.556 3.318 3.545 289,626 +0.10(+2.77%)
Jun 12, 2020 3.457 3.553 3.384 3.450 755,399 +0.10(+2.84%)
Jun 11, 2020 3.612 3.624 3.318 3.355 594,547 -0.51(-13.12%)
Jun 10, 2020 3.861 3.920 3.714 3.861 176,485 -0.04(-0.94%)
Jun 09, 2020 4.001 4.001 3.846 3.898 513,331 -0.18(-4.32%)
Jun 08, 2020 4.045 4.111 3.993 4.074 302,474 +0.18(+4.72%)
Jun 05, 2020 3.817 3.971 3.817 3.890 357,060 +0.16(+4.33%)
Jun 04, 2020 3.612 3.744 3.612 3.729 157,811 +0.07(+2.01%)
Jun 03, 2020 3.634 3.707 3.634 3.656 142,709 +0.04(+1.22%)
Jun 02, 2020 3.663 3.663 3.597 3.612 111,495 +0.00(+0.00%)
Jun 01, 2020 3.648 3.670 3.597 3.612 92,916 -0.07(-1.85%)
May 29, 2020 3.665 3.716 3.541 3.679 361,379 +0.04(+1.20%)
May 28, 2020 3.658 3.658 3.599 3.636 102,970 +0.00(+0.00%)
May 27, 2020 3.585 3.636 3.534 3.636 285,608 +0.10(+2.89%)
May 26, 2020 3.512 3.534 3.424 3.534 125,854 +0.11(+3.19%)
May 22, 2020 3.388 3.439 3.337 3.424 146,033 +0.04(+1.08%)
May 21, 2020 3.366 3.475 3.366 3.388 239,569 -0.01(-0.21%)
May 20, 2020 3.454 3.512 3.366 3.395 325,252 +0.04(+1.30%)
May 19, 2020 3.315 3.373 3.271 3.352 238,913 +0.08(+2.45%)
May 18, 2020 3.169 3.286 3.097 3.271 1,151,703 +0.11(+3.46%)
May 15, 2020 3.169 3.169 3.067 3.162 145,073 +0.07(+2.36%)
May 14, 2020 3.024 3.097 2.893 3.089 153,848 +0.01(+0.24%)
May 13, 2020 3.206 3.250 3.031 3.082 205,854 -0.14(-4.30%)
May 12, 2020 3.242 3.293 3.220 3.220 184,945 +0.01(+0.23%)
May 11, 2020 3.242 3.260 3.195 3.213 67,433 -0.07(-2.22%)
May 08, 2020 3.220 3.286 3.191 3.286 145,896 +0.11(+3.44%)
May 07, 2020 3.220 3.271 3.177 3.177 92,321 -0.01(-0.46%)
May 06, 2020 3.286 3.335 3.191 3.191 152,152 -0.10(-3.10%)
May 05, 2020 3.403 3.410 3.286 3.293 207,688 +0.01(+0.22%)
May 04, 2020 3.031 3.293 2.973 3.286 201,644 +0.00(+0.00%)
May 01, 2020 3.432 3.432 3.250 3.286 140,269 -0.12(-3.48%)
Apr 30, 2020 3.614 3.614 3.354 3.404 220,006 -0.06(-1.67%)
Apr 29, 2020 3.245 3.534 3.238 3.462 285,677 +0.30(+9.36%)
Apr 28, 2020 3.122 3.238 3.122 3.166 154,955 +0.05(+1.62%)
Apr 27, 2020 3.086 3.141 3.021 3.115 218,534 +0.01(+0.23%)
Apr 24, 2020 3.144 3.173 3.079 3.108 258,855 +0.03(+0.94%)
Apr 23, 2020 3.021 3.115 3.019 3.079 283,617 +0.07(+2.40%)
Apr 22, 2020 2.935 3.043 2.833 3.007 489,166 +0.13(+4.52%)
Apr 21, 2020 2.747 2.985 2.682 2.877 618,926 -0.04(-1.24%)
Apr 20, 2020 2.826 3.050 2.826 2.913 226,922 -0.09(-2.89%)
Apr 17, 2020 2.971 3.007 2.841 3.000 373,272 +0.05(+1.72%)
Apr 16, 2020 3.021 3.086 2.862 2.949 390,440 -0.07(-2.39%)
Apr 15, 2020 3.029 3.057 2.913 3.021 322,988 -0.06(-1.88%)
Apr 14, 2020 2.963 3.079 2.920 3.079 284,663 +0.17(+5.97%)
Apr 13, 2020 3.065 3.065 2.898 2.906 315,527 +0.01(+0.25%)
Apr 09, 2020 2.935 3.105 2.797 2.898 301,882 +0.14(+5.25%)
Apr 08, 2020 2.710 2.790 2.696 2.754 161,482 +0.08(+2.97%)
Apr 07, 2020 2.674 2.848 2.674 2.674 352,837 +0.07(+2.78%)
Apr 06, 2020 2.617 2.653 2.494 2.602 306,238 +0.02(+0.84%)
Apr 03, 2020 2.747 2.761 2.429 2.580 530,854 -0.08(-2.99%)
Apr 02, 2020 2.458 2.812 2.458 2.660 586,494 +0.24(+9.85%)
Apr 01, 2020 2.407 2.554 2.371 2.421 456,396 -0.13(-4.96%)
Mar 31, 2020 2.477 2.583 2.423 2.548 469,773 +0.12(+5.11%)
Mar 30, 2020 2.541 2.562 2.194 2.424 333,816 -0.08(-3.25%)
Mar 27, 2020 2.583 2.612 2.428 2.505 391,528 -0.16(-5.85%)
Mar 26, 2020 2.767 2.824 2.604 2.661 495,378 -0.01(-0.26%)
Mar 25, 2020 2.619 2.781 2.456 2.668 509,857 +0.23(+9.59%)
Mar 24, 2020 2.336 2.619 2.265 2.435 259,997 +0.31(+14.67%)
Mar 23, 2020 2.612 2.647 2.123 2.123 433,965 -0.57(-21.26%)
Mar 20, 2020 2.810 3.192 2.668 2.696 386,300 +0.06(+2.42%)
Mar 19, 2020 2.484 2.788 2.371 2.633 605,254 +0.27(+11.38%)
Mar 18, 2020 2.718 2.916 1.840 2.364 972,815 -0.45(-16.08%)
Mar 17, 2020 3.149 3.178 2.767 2.817 760,439 -0.34(-10.76%)
Mar 16, 2020 3.263 3.418 3.072 3.157 1,394,936 -0.39(-10.98%)
Mar 13, 2020 2.873 3.617 2.873 3.546 993,304 +0.77(+27.81%)
Mar 12, 2020 3.065 3.065 1.946 2.774 923,392 -0.87(-23.88%)
Mar 11, 2020 3.956 3.977 3.574 3.645 468,441 -0.38(-9.49%)
Mar 10, 2020 4.218 4.558 3.563 4.027 513,565 +0.01(+0.18%)
Mar 09, 2020 4.480 4.572 3.992 4.020 568,224 -1.26(-23.86%)
Mar 06, 2020 5.492 5.492 5.255 5.280 515,020 -0.30(-5.33%)
Mar 05, 2020 5.676 5.719 5.535 5.577 303,516 -0.17(-2.96%)
Mar 04, 2020 5.704 5.768 5.682 5.747 242,150 +0.11(+2.01%)
Mar 03, 2020 5.733 5.853 5.542 5.634 250,180 -0.06(-1.12%)
Mar 02, 2020 5.605 5.761 5.584 5.697 381,718 +0.17(+3.01%)
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%)
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.