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 MLP and Energy Income Fund (NY: FEI )

9.830 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 (%)
Nov 30, 2016 8.335 8.695 8.335 8.641 422,104 +0.42(+5.12%)
Nov 29, 2016 7.999 8.250 7.939 8.220 538,384 +0.11(+1.30%)
Nov 28, 2016 8.169 8.169 8.034 8.114 166,835 -0.02(-0.18%)
Nov 25, 2016 8.124 8.214 8.119 8.129 59,372 +0.03(+0.37%)
Nov 23, 2016 8.099 8.099 8.099 0 +0.02(+0.19%)
Nov 22, 2016 8.159 8.199 7.779 8.084 799,513 -0.01(-0.12%)
Nov 21, 2016 8.059 8.109 7.989 8.094 236,928 +0.16(+1.96%)
Nov 18, 2016 7.904 7.957 7.859 7.939 208,685 +0.00(+0.00%)
Nov 17, 2016 8.059 8.145 7.854 7.939 317,017 -0.09(-1.12%)
Nov 16, 2016 8.034 8.079 7.981 8.029 159,958 -0.05(-0.62%)
Nov 15, 2016 7.949 8.094 7.934 8.079 428,369 +0.26(+3.33%)
Nov 14, 2016 7.673 7.904 7.673 7.819 477,797 +0.09(+1.17%)
Nov 11, 2016 7.879 7.879 7.678 7.728 351,391 -0.19(-2.41%)
Nov 10, 2016 7.608 8.265 7.608 7.919 529,948 +0.26(+3.34%)
Nov 09, 2016 7.292 7.774 7.272 7.663 646,757 +0.30(+4.01%)
Nov 08, 2016 7.292 7.407 7.287 7.368 332,805 +0.04(+0.48%)
Nov 07, 2016 7.383 7.435 7.327 7.332 153,068 -0.03(-0.34%)
Nov 04, 2016 7.448 7.498 7.348 7.358 160,919 -0.07(-0.94%)
Nov 03, 2016 7.553 7.588 7.423 7.428 253,021 -0.14(-1.85%)
Nov 02, 2016 7.688 7.688 7.532 7.568 146,460 -0.16(-2.08%)
Nov 01, 2016 7.789 7.837 7.618 7.728 330,868 -0.06(-0.78%)
Oct 31, 2016 7.784 7.799 7.715 7.789 257,591 -0.01(-0.19%)
Oct 28, 2016 7.760 7.834 7.735 7.804 219,415 -0.00(-0.06%)
Oct 27, 2016 7.894 7.899 7.804 7.809 201,255 -0.06(-0.76%)
Oct 26, 2016 7.884 7.934 7.849 7.869 226,070 -0.04(-0.57%)
Oct 25, 2016 7.978 8.029 7.904 7.914 146,640 -0.12(-1.49%)
Oct 24, 2016 7.993 8.043 7.956 8.033 226,992 +0.07(+0.94%)
Oct 21, 2016 7.949 7.988 7.934 7.959 154,050 +0.00(+0.00%)
Oct 20, 2016 7.844 7.978 7.839 7.959 191,424 +0.06(+0.82%)
Oct 19, 2016 7.899 7.909 7.839 7.894 134,630 +0.06(+0.76%)
Oct 18, 2016 7.874 7.874 7.750 7.834 135,293 +0.07(+0.90%)
Oct 17, 2016 7.869 7.884 7.735 7.765 235,340 -0.07(-0.95%)
Oct 14, 2016 7.884 7.899 7.794 7.839 233,872 -0.01(-0.13%)
Oct 13, 2016 7.849 7.899 7.789 7.849 317,624 -0.08(-1.07%)
Oct 12, 2016 7.884 7.949 7.859 7.934 213,730 +0.00(+0.00%)
Oct 11, 2016 8.003 8.003 7.869 7.934 218,263 -0.05(-0.62%)
Oct 10, 2016 7.959 7.993 7.954 7.983 202,280 +0.07(+0.94%)
Oct 07, 2016 7.944 7.988 7.904 7.909 130,156 -0.03(-0.38%)
Oct 06, 2016 7.998 8.008 7.909 7.939 193,899 -0.01(-0.19%)
Oct 05, 2016 8.018 8.048 7.949 7.954 194,353 -0.02(-0.31%)
Oct 04, 2016 8.103 8.134 7.919 7.978 199,460 -0.12(-1.53%)
Oct 03, 2016 8.192 8.192 8.093 8.103 109,660 -0.08(-0.92%)
Sep 30, 2016 8.178 8.208 8.094 8.178 211,268 +0.07(+0.91%)
Sep 29, 2016 8.134 8.173 8.059 8.104 263,932 +0.00(+0.00%)
Sep 28, 2016 8.000 8.106 7.887 8.104 247,899 +0.15(+1.86%)
Sep 27, 2016 7.912 7.976 7.907 7.956 207,692 -0.06(-0.74%)
Sep 26, 2016 8.035 8.035 7.966 8.015 150,919 +0.00(+0.00%)
Sep 23, 2016 8.084 8.089 7.995 8.015 144,297 -0.06(-0.80%)
Sep 22, 2016 8.075 8.104 8.015 8.079 194,757 +0.11(+1.36%)
Sep 21, 2016 7.892 7.981 7.842 7.971 139,670 +0.18(+2.28%)
Sep 20, 2016 7.852 7.881 7.788 7.793 184,151 -0.08(-1.07%)
Sep 19, 2016 7.823 7.888 7.803 7.877 165,079 +0.13(+1.72%)
Sep 16, 2016 7.729 7.768 7.704 7.744 102,181 -0.01(-0.19%)
Sep 15, 2016 7.778 7.796 7.729 7.758 177,686 +0.02(+0.32%)
Sep 14, 2016 7.665 7.818 7.665 7.734 139,290 +0.03(+0.45%)
Sep 13, 2016 7.842 7.867 7.635 7.699 220,176 -0.20(-2.50%)
Sep 12, 2016 7.842 7.951 7.838 7.897 195,330 +0.00(+0.06%)
Sep 09, 2016 8.040 8.040 7.860 7.892 183,789 -0.18(-2.26%)
Sep 08, 2016 8.084 8.099 8.006 8.075 247,832 +0.08(+1.05%)
Sep 07, 2016 8.030 8.030 7.981 7.991 139,506 +0.02(+0.25%)
Sep 06, 2016 7.823 7.976 7.823 7.971 266,906 +0.12(+1.51%)
Sep 02, 2016 7.694 7.852 7.852 7.852 193,781 +0.19(+2.45%)
Sep 01, 2016 7.605 7.684 7.581 7.665 239,679 +0.04(+0.57%)
Aug 31, 2016 7.675 7.675 7.592 7.621 380,849 -0.05(-0.70%)
Aug 30, 2016 7.793 7.793 7.655 7.675 254,574 -0.07(-0.89%)
Aug 29, 2016 7.851 7.851 7.737 7.744 436,585 -0.09(-1.19%)
Aug 26, 2016 7.881 7.935 7.793 7.837 386,209 +0.00(+0.06%)
Aug 25, 2016 7.925 7.925 7.817 7.832 461,161 -0.11(-1.36%)
Aug 24, 2016 8.008 8.042 7.915 7.940 250,374 -0.08(-0.98%)
Aug 23, 2016 8.018 8.047 7.989 8.018 217,069 +0.03(+0.37%)
Aug 22, 2016 7.925 7.989 7.886 7.989 338,712 +0.00(+0.00%)
Aug 19, 2016 8.033 8.033 7.954 7.989 234,143 -0.05(-0.67%)
Aug 18, 2016 8.003 8.087 7.974 8.042 503,508 +0.07(+0.86%)
Aug 17, 2016 7.905 7.998 7.866 7.974 426,454 +0.06(+0.74%)
Aug 16, 2016 7.915 7.935 7.842 7.915 410,149 +0.07(+0.94%)
Aug 15, 2016 7.837 7.871 7.793 7.842 346,290 +0.07(+0.88%)
Aug 12, 2016 7.734 7.792 7.714 7.773 142,284 +0.08(+1.02%)
Aug 11, 2016 7.690 7.744 7.636 7.695 356,762 +0.09(+1.23%)
Aug 10, 2016 7.739 7.739 7.543 7.601 202,686 -0.10(-1.27%)
Aug 09, 2016 7.788 7.788 7.650 7.699 245,639 -0.03(-0.44%)
Aug 08, 2016 7.626 7.773 7.606 7.734 333,129 +0.16(+2.14%)
Aug 05, 2016 7.552 7.606 7.503 7.572 99,384 +0.03(+0.39%)
Aug 04, 2016 7.538 7.611 7.503 7.543 182,404 -0.01(-0.13%)
Aug 03, 2016 7.464 7.616 7.449 7.552 294,331 +0.09(+1.25%)
Aug 02, 2016 7.508 7.580 7.430 7.459 300,667 -0.05(-0.65%)
Aug 01, 2016 7.660 7.666 7.503 7.508 201,294 -0.18(-2.37%)
Jul 29, 2016 7.661 7.749 7.652 7.690 280,256 -0.03(-0.38%)
Jul 28, 2016 7.710 7.782 7.666 7.720 178,885 +0.00(+0.06%)
Jul 27, 2016 7.773 7.832 7.681 7.715 162,588 -0.01(-0.13%)
Jul 26, 2016 7.666 7.783 7.652 7.725 291,365 +0.06(+0.83%)
Jul 25, 2016 7.681 7.686 7.608 7.661 293,606 -0.03(-0.38%)
Jul 22, 2016 7.613 7.710 7.579 7.690 273,965 +0.12(+1.54%)
Jul 21, 2016 7.627 7.661 7.554 7.574 176,818 -0.02(-0.26%)
Jul 20, 2016 7.481 7.603 7.447 7.593 229,276 +0.09(+1.17%)
Jul 19, 2016 7.501 7.561 7.452 7.506 199,656 -0.03(-0.45%)
Jul 18, 2016 7.476 7.569 7.394 7.540 268,978 +0.07(+0.91%)
Jul 15, 2016 7.535 7.539 7.374 7.472 179,639 +0.02(+0.26%)
Jul 14, 2016 7.510 7.588 7.424 7.452 264,274 -0.03(-0.45%)
Jul 13, 2016 7.574 7.574 7.403 7.486 275,949 -0.09(-1.16%)
Jul 12, 2016 7.574 7.617 7.540 7.574 224,050 +0.09(+1.17%)
Jul 11, 2016 7.447 7.496 7.379 7.486 326,752 +0.05(+0.72%)
Jul 08, 2016 7.491 7.379 7.350 7.433 346,278 +0.05(+0.73%)
Jul 07, 2016 7.535 7.603 7.345 7.379 242,532 -0.09(-1.24%)
Jul 06, 2016 7.418 7.486 7.374 7.472 131,517 +0.02(+0.26%)
Jul 05, 2016 7.389 7.486 7.389 7.452 198,390 -0.12(-1.54%)
Jul 01, 2016 7.540 7.569 7.569 7.569 126,225 +0.02(+0.31%)
Jun 30, 2016 7.507 7.560 7.410 7.545 337,795 +0.05(+0.64%)
Jun 29, 2016 7.521 7.536 7.468 7.497 258,254 +0.09(+1.17%)
Jun 28, 2016 7.333 7.439 7.285 7.410 327,203 +0.28(+3.93%)
Jun 27, 2016 7.246 7.333 7.010 7.130 344,181 -0.24(-3.21%)
Jun 24, 2016 7.314 7.555 7.589 7.367 335,510 -0.22(-2.93%)
Jun 23, 2016 7.642 7.642 7.507 7.589 326,451 +0.09(+1.16%)
Jun 22, 2016 7.492 7.545 7.429 7.502 169,881 +0.01(+0.13%)
Jun 21, 2016 7.420 7.521 7.381 7.492 209,357 +0.09(+1.17%)
Jun 20, 2016 7.463 7.478 7.381 7.405 217,622 +0.03(+0.46%)
Jun 17, 2016 7.381 7.420 7.285 7.372 266,662 +0.11(+1.46%)
Jun 16, 2016 7.121 7.299 7.034 7.265 414,943 +0.12(+1.62%)
Jun 15, 2016 7.164 7.227 7.087 7.149 399,564 +0.00(+0.07%)
Jun 14, 2016 7.193 7.236 7.096 7.145 474,344 -0.09(-1.20%)
Jun 13, 2016 7.338 7.396 7.174 7.232 552,410 -0.15(-2.09%)
Jun 10, 2016 7.569 7.608 7.347 7.386 439,869 -0.28(-3.59%)
Jun 09, 2016 7.497 7.685 7.497 7.661 332,831 +0.01(+0.13%)
Jun 08, 2016 7.613 7.676 7.579 7.652 402,947 +0.08(+1.08%)
Jun 07, 2016 7.589 7.632 7.492 7.569 359,460 +0.06(+0.80%)
Jun 06, 2016 7.458 7.589 7.420 7.509 435,964 +0.08(+1.07%)
Jun 03, 2016 7.391 7.468 7.357 7.429 227,224 -0.02(-0.26%)
Jun 02, 2016 7.396 7.497 7.323 7.449 220,825 +0.00(+0.06%)
Jun 01, 2016 7.265 7.444 7.265 7.444 182,109 +0.12(+1.57%)
May 31, 2016 7.281 7.386 7.278 7.329 316,444 +0.08(+1.06%)
May 27, 2016 7.156 7.252 7.252 7.252 218,155 +0.10(+1.41%)
May 26, 2016 7.195 7.243 7.089 7.152 267,993 +0.00(+0.07%)
May 25, 2016 7.176 7.295 7.147 7.147 289,516 +0.04(+0.61%)
May 24, 2016 7.152 7.185 7.089 7.104 237,107 -0.04(-0.60%)
May 23, 2016 7.109 7.201 7.085 7.147 237,710 +0.01(+0.20%)
May 20, 2016 7.171 7.219 7.113 7.133 259,091 -0.01(-0.13%)
May 19, 2016 7.008 7.185 6.955 7.142 323,221 +0.11(+1.57%)
May 18, 2016 7.204 7.216 7.003 7.032 295,009 -0.14(-2.00%)
May 17, 2016 7.113 7.233 7.046 7.176 265,319 +0.06(+0.88%)
May 16, 2016 7.065 7.147 6.922 7.113 328,937 +0.21(+3.05%)
May 13, 2016 6.788 6.951 6.788 6.903 172,687 +0.07(+1.05%)
May 12, 2016 6.979 6.979 6.778 6.831 305,729 -0.02(-0.28%)
May 11, 2016 6.831 6.888 6.668 6.850 204,081 +0.05(+0.78%)
May 10, 2016 6.836 6.893 6.749 6.797 227,652 +0.02(+0.35%)
May 09, 2016 6.826 6.827 6.649 6.773 464,847 -0.06(-0.91%)
May 06, 2016 6.826 6.917 6.649 6.836 205,730 -0.02(-0.35%)
May 05, 2016 6.903 6.989 6.797 6.859 322,129 +0.11(+1.70%)
May 04, 2016 6.879 6.910 6.741 6.745 264,145 -0.03(-0.49%)
May 03, 2016 6.970 6.970 6.735 6.778 473,201 -0.26(-3.68%)
May 02, 2016 7.214 7.214 6.965 7.037 557,155 -0.15(-2.14%)
Apr 29, 2016 7.101 7.253 7.005 7.191 926,961 +0.25(+3.56%)
Apr 28, 2016 6.934 7.129 6.882 6.944 543,206 -0.04(-0.61%)
Apr 27, 2016 7.058 7.191 6.977 6.986 779,769 +0.01(+0.20%)
Apr 26, 2016 6.863 6.986 6.811 6.972 603,827 +0.19(+2.73%)
Apr 25, 2016 7.029 7.029 6.701 6.787 447,667 -0.21(-3.05%)
Apr 22, 2016 6.925 7.100 6.925 7.001 399,454 +0.12(+1.80%)
Apr 21, 2016 6.948 7.001 6.830 6.877 484,438 -0.01(-0.21%)
Apr 20, 2016 6.825 7.005 6.815 6.891 539,484 +0.02(+0.28%)
Apr 19, 2016 6.654 6.887 6.654 6.872 390,607 +0.23(+3.51%)
Apr 18, 2016 6.354 6.654 6.339 6.640 361,367 +0.16(+2.49%)
Apr 15, 2016 6.559 6.578 6.449 6.478 258,991 -0.09(-1.37%)
Apr 14, 2016 6.625 6.625 6.511 6.568 263,391 -0.03(-0.50%)
Apr 13, 2016 6.516 6.601 6.497 6.601 305,262 +0.02(+0.36%)
Apr 12, 2016 6.364 6.606 6.359 6.578 500,725 +0.22(+3.44%)
Apr 11, 2016 6.435 6.464 6.326 6.359 113,238 +0.02(+0.38%)
Apr 08, 2016 6.364 6.421 6.331 6.335 323,228 +0.13(+2.07%)
Apr 07, 2016 6.240 6.302 6.185 6.207 120,013 -0.05(-0.76%)
Apr 06, 2016 6.112 6.278 6.107 6.255 230,086 +0.19(+3.22%)
Apr 05, 2016 6.121 6.169 6.031 6.060 270,155 -0.10(-1.70%)
Apr 04, 2016 6.274 6.364 6.164 6.164 238,853 -0.15(-2.33%)
Apr 01, 2016 6.312 6.397 6.212 6.312 323,908 -0.10(-1.50%)
Mar 31, 2016 6.261 6.436 6.182 6.407 241,902 +0.16(+2.49%)
Mar 30, 2016 6.266 6.313 6.200 6.252 296,383 +0.13(+2.08%)
Mar 29, 2016 6.031 6.167 5.941 6.125 483,707 +0.03(+0.46%)
Mar 28, 2016 6.200 6.247 6.092 6.096 257,335 -0.12(-1.90%)
Mar 24, 2016 6.181 6.214 6.214 6.214 307,554 -0.05(-0.75%)
Mar 23, 2016 6.436 6.483 6.247 6.261 356,423 -0.21(-3.20%)
Mar 22, 2016 6.356 6.497 6.313 6.469 346,231 +0.07(+1.10%)
Mar 21, 2016 6.440 6.440 6.323 6.398 228,698 -0.02(-0.37%)
Mar 18, 2016 6.412 6.516 6.299 6.422 524,150 -0.05(-0.73%)
Mar 17, 2016 6.568 6.700 6.422 6.469 437,332 -0.02(-0.36%)
Mar 16, 2016 6.219 6.525 6.214 6.492 352,352 +0.32(+5.11%)
Mar 15, 2016 6.323 6.337 6.096 6.177 362,126 -0.17(-2.67%)
Mar 14, 2016 6.238 6.351 6.195 6.346 179,077 +0.07(+1.05%)
Mar 11, 2016 6.304 6.426 6.266 6.280 317,517 +0.04(+0.60%)
Mar 10, 2016 6.129 6.243 6.068 6.243 301,925 +0.12(+2.00%)
Mar 09, 2016 6.280 6.280 6.115 6.120 471,029 -0.03(-0.54%)
Mar 08, 2016 6.313 6.313 6.115 6.153 302,642 -0.19(-2.97%)
Mar 07, 2016 6.228 6.393 6.200 6.341 330,244 +0.03(+0.45%)
Mar 04, 2016 6.407 6.473 6.167 6.313 662,651 -0.16(-2.55%)
Mar 03, 2016 6.158 6.544 6.134 6.478 709,508 +0.27(+4.32%)
Mar 02, 2016 5.781 6.276 5.754 6.210 550,202 +0.38(+6.46%)
Mar 01, 2016 6.021 6.111 5.833 5.833 738,194 -0.16(-2.69%)
Feb 29, 2016 5.858 6.026 5.826 5.994 498,702 +0.17(+2.97%)
Feb 26, 2016 5.676 5.863 5.620 5.821 454,766 +0.30(+5.41%)
Feb 25, 2016 5.499 5.625 5.476 5.522 465,313 -0.01(-0.25%)
Feb 24, 2016 5.251 5.569 5.186 5.536 776,837 +0.21(+3.85%)
Feb 23, 2016 5.462 5.518 5.317 5.331 689,516 -0.24(-4.36%)
Feb 22, 2016 5.438 5.625 5.438 5.574 521,067 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.214 5.279 532,299 -0.09(-1.65%)
Feb 18, 2016 5.410 5.443 5.270 5.368 626,966 +0.06(+1.05%)
Feb 17, 2016 5.125 5.331 5.065 5.312 1,353,698 +0.33(+6.55%)
Feb 16, 2016 4.822 4.990 4.789 4.985 1,045,419 +0.34(+7.23%)
Feb 12, 2016 4.435 4.649 4.649 4.649 1,111,622 +0.26(+5.96%)
Feb 11, 2016 4.495 4.710 4.276 4.388 1,547,303 -0.29(-6.19%)
Feb 10, 2016 4.752 4.878 4.621 4.677 586,199 -0.04(-0.79%)
Feb 09, 2016 4.673 4.831 4.589 4.715 703,451 -0.12(-2.51%)
Feb 08, 2016 5.247 5.247 4.715 4.836 975,980 -0.51(-9.60%)
Feb 05, 2016 5.434 5.499 5.317 5.349 405,676 -0.17(-3.13%)
Feb 04, 2016 5.349 5.564 5.289 5.522 685,317 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.065 5.284 905,214 +0.13(+2.44%)
Feb 02, 2016 5.158 5.172 5.023 5.158 532,254 -0.07(-1.25%)
Feb 01, 2016 5.205 5.265 5.075 5.223 800,614 -0.08(-1.51%)
Jan 29, 2016 5.165 5.368 5.165 5.304 820,844 +0.18(+3.52%)
Jan 28, 2016 5.073 5.188 5.013 5.123 446,404 +0.29(+5.92%)
Jan 27, 2016 4.860 4.971 4.749 4.837 857,913 -0.05(-0.95%)
Jan 26, 2016 4.786 5.013 4.694 4.883 1,210,054 +0.17(+3.53%)
Jan 25, 2016 4.772 5.059 4.698 4.717 1,462,311 -0.18(-3.68%)
Jan 22, 2016 4.555 4.911 4.555 4.897 2,661,532 +0.49(+10.99%)
Jan 21, 2016 4.186 4.445 4.079 4.412 1,155,477 +0.33(+8.03%)
Jan 20, 2016 4.315 4.352 3.862 4.084 1,524,272 -0.35(-7.92%)
Jan 19, 2016 4.819 4.851 4.412 4.435 854,781 -0.35(-7.34%)
Jan 15, 2016 4.795 4.786 4.786 4.786 836,823 -0.21(-4.25%)
Jan 14, 2016 4.791 5.059 4.703 4.999 1,049,183 +0.25(+5.36%)
Jan 13, 2016 5.197 5.262 4.685 4.745 1,206,545 -0.40(-7.81%)
Jan 12, 2016 5.433 5.525 4.980 5.147 1,078,411 -0.19(-3.55%)
Jan 11, 2016 5.558 5.562 5.271 5.336 961,405 -0.21(-3.75%)
Jan 08, 2016 5.553 5.657 5.488 5.544 1,202,058 +0.01(+0.25%)
Jan 07, 2016 5.664 5.826 5.511 5.530 1,079,336 -0.23(-4.01%)
Jan 06, 2016 5.987 5.992 5.701 5.761 475,859 -0.36(-5.96%)
Jan 05, 2016 6.168 6.241 6.057 6.126 732,398 -0.06(-1.04%)
Jan 04, 2016 6.006 6.200 5.904 6.191 927,454 +0.14(+2.28%)
Dec 31, 2015 5.723 6.053 6.053 6.053 1,740,304 +0.24(+4.09%)
Dec 30, 2015 5.783 5.902 5.723 5.815 1,647,506 -0.12(-2.08%)
Dec 29, 2015 6.076 6.140 5.879 5.938 1,830,552 -0.11(-1.82%)
Dec 28, 2015 6.158 6.158 5.874 6.048 1,576,723 -0.17(-2.80%)
Dec 24, 2015 6.295 6.222 6.222 6.222 808,560 -0.05(-0.73%)
Dec 23, 2015 5.755 6.273 5.755 6.268 2,566,325 +0.55(+9.70%)
Dec 22, 2015 5.416 5.728 5.357 5.714 1,926,966 +0.33(+6.12%)
Dec 21, 2015 5.284 5.389 5.229 5.384 1,076,149 +0.09(+1.73%)
Dec 18, 2015 5.302 5.421 5.155 5.293 1,369,391 -0.05(-1.03%)
Dec 17, 2015 5.371 5.375 5.224 5.348 1,708,663 +0.01(+0.17%)
Dec 16, 2015 5.105 5.343 5.064 5.339 1,263,319 +0.21(+4.01%)
Dec 15, 2015 5.055 5.187 5.051 5.133 1,904,041 +0.15(+2.94%)
Dec 14, 2015 5.187 5.220 4.922 4.986 1,216,271 -0.28(-5.30%)
Dec 11, 2015 5.494 5.590 5.220 5.265 1,503,177 -0.33(-5.82%)
Dec 10, 2015 5.499 5.726 5.467 5.590 852,832 +0.07(+1.24%)
Dec 09, 2015 5.384 5.682 5.380 5.522 1,439,737 +0.15(+2.73%)
Dec 08, 2015 5.059 5.490 5.055 5.375 1,282,979 +0.05(+1.03%)
Dec 07, 2015 5.774 5.865 5.192 5.320 1,510,406 -0.60(-10.13%)
Dec 04, 2015 6.121 6.158 5.911 5.920 1,656,611 -0.24(-3.87%)
Dec 03, 2015 6.382 6.406 6.158 6.158 710,650 -0.23(-3.58%)
Dec 02, 2015 6.556 6.556 6.332 6.387 974,614 -0.22(-3.26%)
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.