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 (%)
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%)
Dec 01, 2015 6.584 6.634 6.488 6.602 707,381 +0.03(+0.41%)
Nov 30, 2015 6.548 6.630 6.517 6.576 757,597 +0.08(+1.26%)
Nov 27, 2015 6.544 6.607 6.489 6.494 174,668 -0.18(-2.72%)
Nov 25, 2015 6.512 6.675 6.675 6.675 650,502 +0.10(+1.59%)
Nov 24, 2015 6.476 6.616 6.407 6.571 735,418 +0.11(+1.76%)
Nov 23, 2015 6.448 6.535 6.371 6.457 530,388 +0.03(+0.49%)
Nov 20, 2015 6.430 6.489 6.346 6.426 548,793 -0.01(-0.14%)
Nov 19, 2015 6.539 6.539 6.389 6.435 401,052 -0.14(-2.07%)
Nov 18, 2015 6.548 6.680 6.494 6.571 504,287 +0.07(+1.05%)
Nov 17, 2015 6.694 6.771 6.471 6.503 574,124 -0.23(-3.37%)
Nov 16, 2015 6.553 6.734 6.534 6.730 528,003 +0.19(+2.85%)
Nov 13, 2015 6.371 6.582 6.321 6.544 612,511 +0.15(+2.34%)
Nov 12, 2015 6.544 6.571 6.335 6.394 678,969 -0.20(-3.03%)
Nov 11, 2015 6.853 6.893 6.580 6.594 559,225 -0.26(-3.84%)
Nov 10, 2015 6.975 7.034 6.825 6.857 860,718 -0.20(-2.77%)
Nov 09, 2015 7.107 7.179 6.980 7.052 326,654 -0.10(-1.46%)
Nov 06, 2015 7.229 7.239 7.089 7.157 330,474 -0.10(-1.38%)
Nov 05, 2015 7.293 7.427 7.216 7.257 464,587 -0.07(-0.99%)
Nov 04, 2015 7.606 7.625 7.325 7.329 419,389 -0.22(-2.89%)
Nov 03, 2015 7.575 7.625 7.511 7.547 633,427 -0.02(-0.30%)
Nov 02, 2015 7.570 7.711 7.502 7.570 229,208 -0.01(-0.20%)
Oct 30, 2015 7.593 7.634 7.458 7.585 329,865 +0.07(+0.91%)
Oct 29, 2015 7.562 7.611 7.476 7.517 369,647 -0.01(-0.18%)
Oct 28, 2015 7.147 7.530 7.147 7.530 392,839 +0.36(+5.03%)
Oct 27, 2015 7.165 7.253 7.039 7.170 771,941 -0.06(-0.87%)
Oct 26, 2015 7.341 7.341 7.179 7.233 457,825 -0.12(-1.60%)
Oct 23, 2015 7.508 7.540 7.323 7.350 250,203 -0.12(-1.57%)
Oct 22, 2015 7.372 7.571 7.282 7.467 804,672 +0.10(+1.41%)
Oct 21, 2015 7.553 7.553 7.336 7.363 277,674 -0.09(-1.27%)
Oct 20, 2015 7.418 7.589 7.418 7.458 282,427 +0.02(+0.24%)
Oct 19, 2015 7.675 7.724 7.391 7.440 542,073 -0.28(-3.62%)
Oct 16, 2015 7.679 7.871 7.499 7.720 533,171 +0.06(+0.82%)
Oct 15, 2015 7.657 7.715 7.517 7.657 493,698 +0.00(+0.00%)
Oct 14, 2015 7.440 7.758 7.368 7.657 399,765 +0.16(+2.10%)
Oct 13, 2015 7.440 7.557 7.440 7.499 343,065 +0.00(+0.07%)
Oct 12, 2015 7.724 7.733 7.454 7.494 244,346 -0.19(-2.53%)
Oct 09, 2015 7.751 7.756 7.634 7.688 210,540 -0.00(-0.06%)
Oct 08, 2015 7.760 7.810 7.630 7.693 242,574 -0.06(-0.81%)
Oct 07, 2015 7.778 7.825 7.530 7.756 236,434 +0.02(+0.23%)
Oct 06, 2015 7.611 7.756 7.508 7.738 424,291 +0.19(+2.51%)
Oct 05, 2015 7.548 7.620 7.458 7.548 313,080 +0.06(+0.78%)
Oct 02, 2015 6.976 7.508 6.872 7.490 404,709 +0.40(+5.59%)
Oct 01, 2015 7.161 7.291 7.039 7.093 433,634 -0.02(-0.33%)
Sep 30, 2015 6.870 7.143 6.763 7.116 436,525 +0.31(+4.61%)
Sep 29, 2015 7.116 7.125 6.781 6.803 826,433 -0.27(-3.80%)
Sep 28, 2015 7.259 7.300 7.071 7.071 451,195 -0.23(-3.13%)
Sep 25, 2015 7.452 7.456 7.250 7.300 482,588 -0.11(-1.45%)
Sep 24, 2015 7.107 7.430 7.054 7.407 641,954 +0.18(+2.54%)
Sep 23, 2015 7.447 7.546 7.206 7.224 314,390 -0.13(-1.71%)
Sep 22, 2015 7.515 7.564 7.344 7.349 459,518 -0.25(-3.30%)
Sep 21, 2015 7.640 7.640 7.510 7.600 369,227 -0.03(-0.41%)
Sep 18, 2015 7.667 7.720 7.550 7.631 351,752 -0.19(-2.46%)
Sep 17, 2015 7.734 7.846 7.662 7.823 315,853 +0.02(+0.29%)
Sep 16, 2015 7.667 7.850 7.617 7.801 597,922 +0.26(+3.44%)
Sep 15, 2015 7.367 7.573 7.327 7.541 378,801 +0.23(+3.18%)
Sep 14, 2015 7.421 7.497 7.304 7.309 271,234 -0.11(-1.45%)
Sep 11, 2015 7.367 7.493 7.331 7.416 272,907 -0.03(-0.36%)
Sep 10, 2015 7.680 7.680 7.412 7.443 229,072 -0.19(-2.46%)
Sep 09, 2015 7.891 7.891 7.595 7.631 189,303 -0.20(-2.52%)
Sep 08, 2015 7.855 7.855 7.747 7.828 211,575 +0.10(+1.27%)
Sep 04, 2015 7.698 7.729 7.729 7.729 314,146 -0.03(-0.40%)
Sep 03, 2015 7.752 7.868 7.752 7.761 223,618 +0.00(+0.06%)
Sep 02, 2015 7.971 7.971 7.729 7.756 233,042 -0.09(-1.14%)
Sep 01, 2015 7.846 7.904 7.729 7.846 371,312 -0.02(-0.30%)
Aug 31, 2015 7.785 7.990 7.705 7.870 165,038 +0.03(+0.40%)
Aug 28, 2015 7.910 8.007 7.816 7.838 294,524 -0.18(-2.27%)
Aug 27, 2015 7.714 8.039 7.675 8.021 396,872 +0.45(+5.93%)
Aug 26, 2015 7.727 7.727 7.372 7.572 411,245 -0.03(-0.35%)
Aug 25, 2015 7.781 7.816 7.581 7.598 313,258 +0.00(+0.06%)
Aug 24, 2015 7.278 7.821 7.229 7.594 823,891 +0.06(+0.77%)
Aug 21, 2015 7.563 7.670 7.407 7.536 518,318 -0.10(-1.34%)
Aug 20, 2015 7.772 7.843 7.616 7.638 397,581 -0.19(-2.39%)
Aug 19, 2015 7.767 7.856 7.670 7.825 354,696 -0.00(-0.06%)
Aug 18, 2015 7.803 7.856 7.729 7.830 304,637 +0.04(+0.51%)
Aug 17, 2015 7.750 7.790 7.665 7.790 321,011 +0.07(+0.92%)
Aug 14, 2015 7.563 7.758 7.563 7.718 357,877 +0.13(+1.76%)
Aug 13, 2015 7.630 7.661 7.545 7.585 272,996 -0.10(-1.27%)
Aug 12, 2015 7.438 7.683 7.389 7.683 424,544 +0.24(+3.29%)
Aug 11, 2015 7.367 7.465 7.327 7.438 330,007 -0.04(-0.48%)
Aug 10, 2015 7.207 7.514 7.195 7.474 539,514 +0.28(+3.96%)
Aug 07, 2015 7.180 7.269 7.127 7.189 534,642 +0.00(+0.00%)
Aug 06, 2015 7.234 7.314 7.025 7.189 432,643 -0.06(-0.86%)
Aug 05, 2015 7.590 7.625 7.212 7.252 515,270 -0.27(-3.61%)
Aug 04, 2015 7.647 7.696 7.438 7.523 312,160 -0.14(-1.80%)
Aug 03, 2015 7.718 7.727 7.594 7.661 248,167 -0.07(-0.94%)
Jul 31, 2015 7.928 8.060 7.698 7.733 929,433 -0.25(-3.15%)
Jul 30, 2015 7.985 8.095 7.954 7.985 844,718 -0.07(-0.88%)
Jul 29, 2015 7.813 8.056 7.711 8.056 369,801 +0.20(+2.59%)
Jul 28, 2015 7.565 7.853 7.495 7.852 760,506 +0.28(+3.67%)
Jul 27, 2015 7.393 7.596 7.292 7.574 850,435 +0.07(+0.94%)
Jul 24, 2015 7.345 7.504 7.327 7.504 634,589 +0.18(+2.47%)
Jul 23, 2015 7.358 7.499 7.256 7.323 569,132 -0.00(-0.06%)
Jul 22, 2015 7.442 7.486 7.292 7.327 450,139 -0.17(-2.24%)
Jul 21, 2015 7.508 7.601 7.464 7.495 475,813 +0.01(+0.18%)
Jul 20, 2015 7.671 7.685 7.468 7.482 294,744 -0.21(-2.70%)
Jul 17, 2015 7.795 7.875 7.689 7.689 364,075 -0.14(-1.75%)
Jul 16, 2015 7.994 7.994 7.813 7.826 475,424 -0.12(-1.56%)
Jul 15, 2015 8.157 8.158 7.941 7.950 464,567 -0.19(-2.39%)
Jul 14, 2015 8.109 8.201 8.109 8.144 374,977 +0.03(+0.33%)
Jul 13, 2015 8.082 8.170 8.082 8.117 257,728 +0.05(+0.66%)
Jul 10, 2015 8.029 8.073 7.950 8.064 211,804 +0.09(+1.16%)
Jul 09, 2015 8.113 8.113 7.928 7.972 453,483 +0.00(+0.00%)
Jul 08, 2015 7.998 8.038 7.848 7.972 245,811 -0.08(-1.04%)
Jul 07, 2015 7.976 8.064 7.817 8.056 357,771 +0.08(+0.94%)
Jul 06, 2015 7.958 7.989 7.936 7.981 147,033 -0.04(-0.55%)
Jul 02, 2015 7.919 8.025 8.025 8.025 281,672 +0.10(+1.28%)
Jul 01, 2015 8.131 8.135 7.913 7.923 352,303 -0.17(-2.15%)
Jun 30, 2015 8.066 8.286 7.974 8.097 363,975 +0.11(+1.32%)
Jun 29, 2015 8.101 8.132 7.987 7.992 325,331 -0.15(-1.89%)
Jun 26, 2015 8.259 8.259 8.110 8.145 290,497 -0.11(-1.28%)
Jun 25, 2015 8.360 8.360 8.233 8.250 279,227 -0.11(-1.31%)
Jun 24, 2015 8.329 8.369 8.286 8.360 312,329 +0.05(+0.63%)
Jun 23, 2015 8.338 8.382 8.290 8.308 260,211 -0.04(-0.47%)
Jun 22, 2015 8.400 8.400 8.290 8.347 194,139 +0.03(+0.37%)
Jun 19, 2015 8.373 8.373 8.299 8.316 147,429 -0.07(-0.84%)
Jun 18, 2015 8.365 8.391 8.290 8.386 238,847 +0.07(+0.90%)
Jun 17, 2015 8.474 8.479 8.312 8.312 204,544 -0.12(-1.46%)
Jun 16, 2015 8.294 8.457 8.284 8.435 483,928 +0.16(+1.96%)
Jun 15, 2015 8.229 8.281 8.171 8.272 415,167 +0.03(+0.32%)
Jun 12, 2015 8.272 8.290 7.421 8.246 888,431 -0.07(-0.84%)
Jun 11, 2015 8.382 8.386 8.250 8.316 389,006 -0.05(-0.64%)
Jun 10, 2015 8.536 8.553 8.360 8.370 457,637 -0.10(-1.23%)
Jun 09, 2015 8.536 8.558 8.461 8.474 261,187 -0.07(-0.77%)
Jun 08, 2015 8.641 8.641 8.531 8.540 219,877 -0.11(-1.32%)
Jun 05, 2015 8.755 8.817 8.654 8.654 295,674 -0.16(-1.79%)
Jun 04, 2015 8.926 8.926 8.799 8.812 139,137 -0.15(-1.67%)
Jun 03, 2015 9.001 9.027 8.944 8.961 106,019 -0.07(-0.73%)
Jun 02, 2015 9.023 9.036 8.967 9.027 109,396 +0.02(+0.19%)
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.