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, 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%)
Dec 01, 2016 8.705 8.705 8.357 8.423 257,361 -0.22(-2.52%)
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%)
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.