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, 2017 7.591 7.733 7.591 7.706 542,017 +0.12(+1.59%)
Nov 29, 2017 7.678 7.722 7.541 7.585 452,197 -0.10(-1.28%)
Nov 28, 2017 7.618 7.700 7.618 7.684 516,411 +0.05(+0.72%)
Nov 27, 2017 7.782 7.788 7.602 7.629 380,984 -0.12(-1.49%)
Nov 24, 2017 7.782 7.793 7.733 7.744 113,480 -0.02(-0.21%)
Nov 22, 2017 7.706 7.761 7.640 7.761 412,363 +0.10(+1.29%)
Nov 21, 2017 7.673 7.722 7.591 7.662 311,513 +0.01(+0.07%)
Nov 20, 2017 7.711 7.728 7.629 7.656 387,275 -0.09(-1.20%)
Nov 17, 2017 7.909 7.909 7.739 7.750 476,269 -0.10(-1.26%)
Nov 16, 2017 7.700 7.919 7.627 7.848 655,465 +0.17(+2.21%)
Nov 15, 2017 7.552 7.711 7.448 7.678 643,183 +0.12(+1.60%)
Nov 14, 2017 7.678 7.709 7.497 7.558 522,034 -0.15(-1.96%)
Nov 13, 2017 7.876 7.881 7.684 7.708 350,266 -0.12(-1.51%)
Nov 10, 2017 7.859 7.870 7.799 7.826 193,685 +0.01(+0.07%)
Nov 09, 2017 7.799 7.881 7.793 7.821 440,202 -0.02(-0.21%)
Nov 08, 2017 7.925 7.936 7.797 7.837 345,194 -0.12(-1.45%)
Nov 07, 2017 7.941 7.991 7.909 7.952 362,440 +0.02(+0.21%)
Nov 06, 2017 7.854 7.936 7.837 7.936 228,152 +0.11(+1.40%)
Nov 03, 2017 7.815 7.870 7.788 7.826 326,761 +0.02(+0.21%)
Nov 02, 2017 8.046 8.051 7.804 7.810 389,123 -0.27(-3.32%)
Nov 01, 2017 7.947 8.095 7.925 8.078 353,266 +0.20(+2.56%)
Oct 31, 2017 7.980 7.980 7.866 7.877 285,559 -0.01(-0.07%)
Oct 30, 2017 7.882 7.989 7.859 7.882 425,810 +0.02(+0.28%)
Oct 27, 2017 7.817 7.925 7.800 7.860 422,864 +0.09(+1.12%)
Oct 26, 2017 7.692 7.806 7.675 7.773 336,926 +0.10(+1.27%)
Oct 25, 2017 7.936 7.936 7.675 7.675 454,077 -0.26(-3.29%)
Oct 24, 2017 7.985 7.995 7.921 7.936 257,350 -0.01(-0.07%)
Oct 23, 2017 8.034 8.045 7.915 7.942 197,336 -0.07(-0.81%)
Oct 20, 2017 8.121 8.121 7.996 8.007 215,482 -0.07(-0.81%)
Oct 19, 2017 7.991 8.089 7.964 8.072 234,842 +0.04(+0.47%)
Oct 18, 2017 8.170 8.186 8.018 8.034 253,595 -0.14(-1.73%)
Oct 17, 2017 8.279 8.279 8.132 8.176 178,108 -0.04(-0.46%)
Oct 16, 2017 8.290 8.306 8.203 8.214 211,076 -0.01(-0.07%)
Oct 13, 2017 8.257 8.257 8.181 8.219 170,922 -0.01(-0.13%)
Oct 12, 2017 8.262 8.268 8.208 8.230 155,388 -0.02(-0.26%)
Oct 11, 2017 8.306 8.306 8.224 8.252 151,439 -0.02(-0.26%)
Oct 10, 2017 8.301 8.301 8.265 8.273 158,199 +0.01(+0.13%)
Oct 09, 2017 8.295 8.300 8.252 8.262 185,135 +0.00(+0.00%)
Oct 06, 2017 8.262 8.284 8.224 8.262 147,261 +0.00(+0.00%)
Oct 05, 2017 8.241 8.281 8.241 8.262 211,144 +0.01(+0.07%)
Oct 04, 2017 8.273 8.273 8.192 8.257 307,193 +0.02(+0.20%)
Oct 03, 2017 8.279 8.279 8.219 8.241 179,901 +0.01(+0.07%)
Oct 02, 2017 8.224 8.252 8.181 8.235 271,975 +0.01(+0.12%)
Sep 29, 2017 8.171 8.236 8.144 8.225 267,075 +0.09(+1.06%)
Sep 28, 2017 8.155 8.161 8.126 8.139 223,422 +0.03(+0.40%)
Sep 27, 2017 8.236 8.263 8.107 8.107 202,961 -0.11(-1.31%)
Sep 26, 2017 8.225 8.236 8.144 8.215 247,864 -0.04(-0.46%)
Sep 25, 2017 8.171 8.252 8.091 8.252 211,897 +0.16(+2.00%)
Sep 22, 2017 8.144 8.144 8.047 8.091 297,138 +0.02(+0.20%)
Sep 21, 2017 8.139 8.150 8.053 8.074 257,673 -0.08(-0.93%)
Sep 20, 2017 8.177 8.219 8.144 8.150 281,597 -0.02(-0.20%)
Sep 19, 2017 8.155 8.183 8.144 8.166 185,439 +0.01(+0.07%)
Sep 18, 2017 8.204 8.220 8.134 8.161 189,831 -0.05(-0.66%)
Sep 15, 2017 8.263 8.134 8.215 278,303 -0.01(-0.13%)
Sep 14, 2017 8.204 8.236 8.182 8.225 579,426 +0.01(+0.13%)
Sep 13, 2017 8.171 8.220 8.117 8.215 588,156 +0.08(+0.99%)
Sep 12, 2017 8.107 8.188 8.096 8.134 320,213 +0.06(+0.73%)
Sep 11, 2017 8.085 8.112 8.053 8.074 196,891 +0.03(+0.40%)
Sep 08, 2017 8.053 8.081 8.020 8.042 158,096 -0.03(-0.33%)
Sep 07, 2017 8.074 8.085 8.004 8.069 201,085 +0.04(+0.47%)
Sep 06, 2017 8.031 8.058 7.966 8.031 232,798 +0.02(+0.20%)
Sep 05, 2017 8.117 8.134 8.004 8.015 166,277 -0.09(-1.06%)
Sep 01, 2017 8.128 8.128 8.079 8.101 314,306 +0.02(+0.19%)
Aug 31, 2017 7.984 8.107 7.952 8.086 257,057 +0.16(+1.96%)
Aug 30, 2017 7.963 7.989 7.888 7.931 310,035 -0.04(-0.47%)
Aug 29, 2017 7.877 8.016 7.867 7.968 325,010 +0.03(+0.34%)
Aug 28, 2017 8.065 8.065 7.888 7.942 249,061 -0.06(-0.80%)
Aug 25, 2017 7.920 8.022 7.909 8.006 331,949 +0.11(+1.36%)
Aug 24, 2017 7.995 7.867 7.899 627,395 -0.04(-0.54%)
Aug 23, 2017 8.006 8.061 7.942 7.942 563,575 -0.03(-0.40%)
Aug 22, 2017 7.818 7.979 7.818 7.974 524,558 +0.17(+2.19%)
Aug 21, 2017 7.899 8.003 7.760 7.802 228,674 -0.07(-0.88%)
Aug 18, 2017 7.904 7.936 7.856 7.872 241,246 -0.02(-0.27%)
Aug 17, 2017 8.000 8.022 7.892 7.893 218,363 -0.10(-1.27%)
Aug 16, 2017 8.011 8.038 7.968 7.995 248,788 +0.06(+0.74%)
Aug 15, 2017 8.118 7.915 7.936 351,814 -0.18(-2.24%)
Aug 14, 2017 8.150 8.182 8.081 8.118 135,740 -0.04(-0.46%)
Aug 11, 2017 8.070 8.236 7.968 8.156 159,756 -0.03(-0.33%)
Aug 10, 2017 8.268 8.268 8.140 8.182 153,778 -0.08(-0.97%)
Aug 09, 2017 8.241 8.263 8.145 8.263 275,612 +0.05(+0.65%)
Aug 08, 2017 8.289 8.304 8.193 8.209 299,014 -0.16(-1.92%)
Aug 07, 2017 8.402 8.407 8.316 8.370 178,839 -0.02(-0.26%)
Aug 04, 2017 8.450 8.450 8.348 8.391 139,042 -0.02(-0.19%)
Aug 03, 2017 8.493 8.493 8.370 8.407 216,247 -0.05(-0.57%)
Aug 02, 2017 8.461 8.637 8.359 8.455 174,328 +0.00(+0.00%)
Aug 01, 2017 8.509 8.605 8.418 8.455 240,112 -0.02(-0.26%)
Jul 31, 2017 8.504 8.547 8.377 8.478 182,125 +0.07(+0.82%)
Jul 28, 2017 8.430 8.462 8.403 8.409 133,917 -0.01(-0.13%)
Jul 27, 2017 8.430 8.409 8.419 210,158 -0.01(-0.13%)
Jul 26, 2017 8.626 8.626 8.355 8.430 252,376 +0.07(+0.89%)
Jul 25, 2017 8.393 8.451 8.265 8.355 176,070 -0.01(-0.13%)
Jul 24, 2017 8.355 8.377 8.339 8.366 143,861 +0.05(+0.57%)
Jul 21, 2017 8.387 8.393 8.311 8.318 242,760 +0.01(+0.06%)
Jul 20, 2017 8.318 8.350 8.308 8.313 233,738 +0.00(+0.00%)
Jul 19, 2017 8.308 8.355 8.270 8.313 373,715 +0.00(+0.04%)
Jul 18, 2017 8.329 8.387 8.244 8.309 438,500 -0.00(-0.04%)
Jul 17, 2017 8.340 8.350 8.292 8.313 207,287 +0.01(+0.13%)
Jul 14, 2017 8.201 8.329 8.154 8.302 324,523 +0.16(+2.02%)
Jul 13, 2017 8.159 8.159 8.095 8.138 173,591 +0.02(+0.20%)
Jul 12, 2017 8.164 8.196 8.116 8.122 191,658 +0.02(+0.20%)
Jul 11, 2017 8.085 8.138 8.037 8.106 209,863 -0.02(-0.26%)
Jul 10, 2017 8.127 8.169 8.085 8.127 220,212 +0.01(+0.13%)
Jul 07, 2017 8.085 8.116 8.037 8.116 144,949 +0.02(+0.20%)
Jul 06, 2017 8.122 8.170 8.053 8.100 152,042 +0.00(+0.00%)
Jul 05, 2017 8.170 8.170 8.090 8.100 186,193 -0.11(-1.36%)
Jul 03, 2017 8.138 8.223 8.132 8.212 55,382 +0.08(+0.97%)
Jun 30, 2017 8.112 8.165 8.091 8.133 221,048 +0.05(+0.59%)
Jun 29, 2017 8.149 8.149 8.054 8.086 232,311 +0.01(+0.13%)
Jun 28, 2017 8.001 8.096 7.986 8.075 243,774 +0.09(+1.12%)
Jun 27, 2017 7.980 8.081 7.943 7.986 238,949 +0.02(+0.26%)
Jun 26, 2017 7.896 7.986 7.880 7.965 293,352 +0.11(+1.34%)
Jun 23, 2017 7.754 7.938 7.754 7.859 310,001 +0.13(+1.64%)
Jun 22, 2017 7.738 7.838 7.710 7.733 178,965 +0.03(+0.41%)
Jun 21, 2017 7.685 7.806 7.685 7.701 282,770 -0.02(-0.21%)
Jun 20, 2017 7.886 7.886 7.675 7.717 470,077 -0.21(-2.59%)
Jun 19, 2017 8.023 8.059 7.901 7.922 254,500 -0.08(-0.99%)
Jun 16, 2017 8.038 8.044 7.948 8.001 160,954 +0.05(+0.66%)
Jun 15, 2017 7.991 8.038 7.922 7.949 256,532 -0.09(-1.11%)
Jun 14, 2017 8.165 8.165 7.991 8.038 193,052 -0.11(-1.36%)
Jun 13, 2017 8.128 8.183 8.117 8.149 173,376 +0.01(+0.13%)
Jun 12, 2017 8.175 8.218 8.117 8.139 142,085 -0.02(-0.26%)
Jun 09, 2017 8.081 8.160 8.081 8.160 114,599 +0.09(+1.11%)
Jun 08, 2017 8.096 8.138 8.065 8.070 93,070 -0.05(-0.58%)
Jun 07, 2017 8.202 8.265 8.096 8.117 348,684 -0.13(-1.53%)
Jun 06, 2017 8.202 8.260 8.181 8.244 181,995 -0.01(-0.06%)
Jun 05, 2017 8.202 8.265 8.173 8.249 227,225 -0.05(-0.57%)
Jun 02, 2017 8.297 8.323 8.244 8.297 179,339 -0.06(-0.76%)
Jun 01, 2017 8.307 8.370 8.286 8.360 175,239 +0.06(+0.69%)
May 31, 2017 8.198 8.319 8.188 8.303 240,824 +0.03(+0.32%)
May 30, 2017 8.319 8.389 8.245 8.277 165,699 -0.07(-0.88%)
May 26, 2017 8.277 8.387 8.274 8.350 171,966 +0.02(+0.19%)
May 25, 2017 8.360 8.433 8.292 8.334 219,633 -0.06(-0.69%)
May 24, 2017 8.543 8.570 8.371 8.392 319,366 -0.14(-1.66%)
May 23, 2017 8.554 8.570 8.502 8.533 132,949 +0.01(+0.12%)
May 22, 2017 8.470 8.533 8.424 8.523 148,922 +0.07(+0.87%)
May 19, 2017 8.413 8.460 8.371 8.449 185,185 +0.06(+0.69%)
May 18, 2017 8.339 8.392 8.290 8.392 355,667 +0.03(+0.31%)
May 17, 2017 8.397 8.487 8.355 8.366 239,354 -0.10(-1.24%)
May 16, 2017 8.470 8.470 8.382 8.470 154,395 +0.04(+0.50%)
May 15, 2017 8.475 8.494 8.387 8.428 212,182 +0.06(+0.75%)
May 12, 2017 8.261 8.366 8.261 8.366 193,953 +0.09(+1.07%)
May 11, 2017 8.371 8.371 8.245 8.277 169,671 -0.07(-0.88%)
May 10, 2017 8.303 8.355 8.261 8.350 209,600 +0.04(+0.44%)
May 09, 2017 8.350 8.352 8.214 8.313 228,180 -0.06(-0.75%)
May 08, 2017 8.345 8.381 8.298 8.376 206,624 +0.06(+0.76%)
May 05, 2017 8.099 8.339 8.099 8.313 307,588 +0.18(+2.25%)
May 04, 2017 8.245 8.245 8.015 8.130 395,652 -0.16(-1.90%)
May 03, 2017 8.507 8.543 8.240 8.288 381,121 -0.21(-2.51%)
May 02, 2017 8.570 8.570 8.496 8.502 143,309 -0.05(-0.61%)
May 01, 2017 8.564 8.568 8.519 8.554 144,281 +0.03(+0.36%)
Apr 28, 2017 8.503 8.565 8.503 8.523 146,249 +0.04(+0.43%)
Apr 27, 2017 8.492 8.530 8.474 8.487 224,008 -0.06(-0.67%)
Apr 26, 2017 8.466 8.570 8.453 8.544 339,559 +0.03(+0.37%)
Apr 25, 2017 8.482 8.539 8.477 8.513 236,229 +0.04(+0.49%)
Apr 24, 2017 8.523 8.534 8.456 8.472 181,469 -0.02(-0.24%)
Apr 21, 2017 8.420 8.497 8.420 8.492 151,721 +0.04(+0.43%)
Apr 20, 2017 8.487 8.508 8.425 8.456 191,047 -0.03(-0.37%)
Apr 19, 2017 8.555 8.582 8.456 8.487 183,479 -0.11(-1.27%)
Apr 18, 2017 8.534 8.596 8.492 8.596 131,140 +0.06(+0.67%)
Apr 17, 2017 8.565 8.591 8.497 8.539 180,308 -0.02(-0.18%)
Apr 13, 2017 8.544 8.601 8.518 8.555 146,392 -0.02(-0.24%)
Apr 12, 2017 8.601 8.611 8.539 8.575 157,868 -0.05(-0.54%)
Apr 11, 2017 8.586 8.637 8.560 8.622 154,074 -0.02(-0.24%)
Apr 10, 2017 8.570 8.643 8.544 8.643 131,819 +0.09(+1.07%)
Apr 07, 2017 8.534 8.565 8.487 8.551 138,071 +0.04(+0.51%)
Apr 06, 2017 8.430 8.508 8.414 8.508 218,351 +0.08(+0.99%)
Apr 05, 2017 8.440 8.503 8.425 8.425 201,576 +0.02(+0.19%)
Apr 04, 2017 8.388 8.425 8.352 8.409 127,857 +0.01(+0.12%)
Apr 03, 2017 8.425 8.451 8.342 8.399 113,096 -0.03(-0.38%)
Mar 31, 2017 8.353 8.431 8.353 8.431 205,372 +0.06(+0.74%)
Mar 30, 2017 8.369 8.441 8.353 8.369 254,526 +0.01(+0.12%)
Mar 29, 2017 8.256 8.387 8.256 8.359 146,270 +0.10(+1.19%)
Mar 28, 2017 8.256 8.317 8.256 8.261 184,228 +0.02(+0.25%)
Mar 27, 2017 8.168 8.281 8.168 8.240 145,421 -0.02(-0.25%)
Mar 24, 2017 8.307 8.348 8.261 8.261 259,642 -0.04(-0.44%)
Mar 23, 2017 8.240 8.379 8.232 8.297 212,282 +0.08(+0.94%)
Mar 22, 2017 8.235 8.240 8.173 8.219 172,792 -0.04(-0.44%)
Mar 21, 2017 8.323 8.348 8.225 8.256 287,450 -0.09(-1.05%)
Mar 20, 2017 8.395 8.462 8.338 8.343 152,827 -0.12(-1.46%)
Mar 17, 2017 8.338 8.498 8.338 8.467 210,531 +0.12(+1.48%)
Mar 16, 2017 8.384 8.415 8.312 8.343 204,826 -0.07(-0.80%)
Mar 15, 2017 8.302 8.415 8.240 8.410 230,147 +0.14(+1.75%)
Mar 14, 2017 8.230 8.278 8.137 8.266 260,728 -0.05(-0.62%)
Mar 13, 2017 8.271 8.338 8.271 8.317 134,888 +0.04(+0.44%)
Mar 10, 2017 8.250 8.286 8.173 8.281 209,170 +0.06(+0.75%)
Mar 09, 2017 8.250 8.328 8.147 8.219 294,400 -0.09(-1.06%)
Mar 08, 2017 8.415 8.472 8.302 8.307 196,525 -0.16(-1.89%)
Mar 07, 2017 8.513 8.534 8.441 8.467 208,012 -0.07(-0.79%)
Mar 06, 2017 8.632 8.632 8.493 8.534 271,668 -0.11(-1.31%)
Mar 03, 2017 8.622 8.689 8.586 8.647 224,114 -0.02(-0.18%)
Mar 02, 2017 8.586 8.709 8.537 8.663 234,865 +0.07(+0.84%)
Mar 01, 2017 8.570 8.616 8.570 8.591 210,797 +0.03(+0.35%)
Feb 28, 2017 8.550 8.591 8.545 8.561 254,711 -0.01(-0.06%)
Feb 27, 2017 8.612 8.622 8.535 8.566 284,426 -0.04(-0.42%)
Feb 24, 2017 8.561 8.609 8.479 8.602 233,834 +0.06(+0.66%)
Feb 23, 2017 8.571 8.576 8.489 8.545 327,393 +0.05(+0.54%)
Feb 22, 2017 8.525 8.591 8.484 8.499 206,129 -0.09(-1.01%)
Feb 21, 2017 8.602 8.637 8.530 8.586 335,500 +0.02(+0.24%)
Feb 17, 2017 8.566 8.566 8.566 0 -0.11(-1.24%)
Feb 16, 2017 8.755 8.766 8.622 8.673 306,586 -0.05(-0.53%)
Feb 15, 2017 8.699 8.724 8.591 8.719 304,883 +0.05(+0.53%)
Feb 14, 2017 8.540 8.673 8.515 8.673 347,989 +0.14(+1.68%)
Feb 13, 2017 8.515 8.571 8.474 8.530 251,465 +0.03(+0.36%)
Feb 10, 2017 8.571 8.627 8.499 8.499 287,158 -0.03(-0.36%)
Feb 09, 2017 8.576 8.596 8.525 8.530 297,234 -0.01(-0.06%)
Feb 08, 2017 8.591 8.602 8.458 8.535 515,456 -0.12(-1.36%)
Feb 07, 2017 8.714 8.724 8.596 8.653 273,344 -0.07(-0.82%)
Feb 06, 2017 8.735 8.801 8.648 8.724 266,740 +0.03(+0.29%)
Feb 03, 2017 8.596 8.719 8.550 8.699 234,664 +0.15(+1.74%)
Feb 02, 2017 8.607 8.607 8.468 8.550 195,666 -0.03(-0.36%)
Feb 01, 2017 8.658 8.658 8.474 8.581 353,403 +0.07(+0.77%)
Jan 31, 2017 8.393 8.531 8.358 8.515 371,387 +0.12(+1.45%)
Jan 30, 2017 8.505 8.566 8.337 8.393 407,814 -0.17(-1.96%)
Jan 27, 2017 8.668 8.755 8.495 8.561 317,117 -0.16(-1.81%)
Jan 26, 2017 8.902 8.948 8.658 8.719 444,092 -0.18(-2.00%)
Jan 25, 2017 8.643 8.937 8.592 8.897 357,852 +0.35(+4.11%)
Jan 24, 2017 8.419 8.561 8.409 8.546 149,206 +0.17(+2.06%)
Jan 23, 2017 8.404 8.409 8.297 8.373 181,874 -0.02(-0.18%)
Jan 20, 2017 8.358 8.425 8.276 8.388 136,328 +0.04(+0.47%)
Jan 19, 2017 8.393 8.434 8.297 8.349 115,001 -0.06(-0.70%)
Jan 18, 2017 8.424 8.439 8.353 8.409 192,101 -0.04(-0.42%)
Jan 17, 2017 8.424 8.444 8.337 8.444 244,723 +0.06(+0.67%)
Jan 13, 2017 8.388 8.388 8.388 0 +0.05(+0.55%)
Jan 12, 2017 8.363 8.363 8.261 8.343 157,145 +0.02(+0.24%)
Jan 11, 2017 8.266 8.358 8.241 8.322 225,157 +0.07(+0.86%)
Jan 10, 2017 8.241 8.276 8.200 8.251 193,450 +0.02(+0.25%)
Jan 09, 2017 8.383 8.390 8.231 8.231 192,947 -0.17(-2.06%)
Jan 06, 2017 8.353 8.414 8.343 8.404 128,952 +0.05(+0.55%)
Jan 05, 2017 8.332 8.358 8.266 8.358 209,161 -0.01(-0.12%)
Jan 04, 2017 8.251 8.378 8.251 8.368 318,266 +0.09(+1.11%)
Jan 03, 2017 8.266 8.297 8.221 8.276 309,933 +0.13(+1.61%)
Dec 30, 2016 8.145 8.145 8.145 0 -0.05(-0.55%)
Dec 29, 2016 8.080 8.211 8.080 8.191 244,280 +0.08(+1.00%)
Dec 28, 2016 8.140 8.158 8.069 8.110 365,930 -0.03(-0.37%)
Dec 27, 2016 8.085 8.145 8.054 8.140 294,602 +0.06(+0.69%)
Dec 23, 2016 8.085 8.085 8.085 0 -0.04(-0.43%)
Dec 22, 2016 8.064 8.125 8.039 8.120 399,487 +0.08(+1.00%)
Dec 21, 2016 8.059 8.080 8.012 8.039 344,790 +0.03(+0.38%)
Dec 20, 2016 8.039 8.075 7.994 8.009 440,568 -0.02(-0.19%)
Dec 19, 2016 8.145 8.145 8.004 8.024 240,777 -0.12(-1.43%)
Dec 16, 2016 8.135 8.166 8.034 8.140 265,307 +0.04(+0.44%)
Dec 15, 2016 8.135 8.186 8.075 8.105 233,184 -0.07(-0.86%)
Dec 14, 2016 8.150 8.231 8.135 8.175 267,094 -0.07(-0.80%)
Dec 13, 2016 8.049 8.266 8.009 8.241 632,951 +0.21(+2.58%)
Dec 12, 2016 8.216 8.221 8.009 8.034 362,696 -0.05(-0.56%)
Dec 09, 2016 8.090 8.112 8.024 8.080 346,290 -0.02(-0.19%)
Dec 08, 2016 8.150 8.150 8.019 8.095 367,957 +0.01(+0.06%)
Dec 07, 2016 8.120 8.175 8.075 8.090 286,695 -0.05(-0.56%)
Dec 06, 2016 7.999 8.135 7.953 8.135 273,219 +0.07(+0.81%)
Dec 05, 2016 8.281 8.281 8.054 8.069 340,227 -0.22(-2.68%)
Dec 02, 2016 8.362 8.367 8.175 8.292 324,763 -0.13(-1.56%)
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.