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 (%)
Apr 30, 2015 7.811 7.847 7.759 7.807 217,503 -0.00(-0.06%)
Apr 29, 2015 7.701 7.812 7.674 7.811 180,907 +0.11(+1.49%)
Apr 28, 2015 7.719 7.732 7.666 7.697 211,942 +0.01(+0.17%)
Apr 27, 2015 7.732 7.816 7.675 7.684 291,548 -0.03(-0.34%)
Apr 24, 2015 7.732 7.750 7.649 7.710 159,347 +0.01(+0.11%)
Apr 23, 2015 7.644 7.706 7.644 7.701 180,498 +0.06(+0.81%)
Apr 22, 2015 7.635 7.671 7.605 7.640 117,687 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,564 -0.05(-0.69%)
Apr 20, 2015 7.679 7.726 7.640 7.657 90,758 +0.00(+0.06%)
Apr 17, 2015 7.715 7.741 7.622 7.653 264,973 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.776 7.776 223,933 -0.03(-0.39%)
Apr 15, 2015 7.763 7.833 7.723 7.807 201,749 +0.11(+1.37%)
Apr 14, 2015 7.627 7.732 7.627 7.701 110,797 +0.07(+0.87%)
Apr 13, 2015 7.675 7.693 7.627 7.635 107,662 -0.00(-0.06%)
Apr 10, 2015 7.649 7.675 7.627 7.640 102,449 +0.01(+0.17%)
Apr 09, 2015 7.631 7.640 7.543 7.627 114,422 +0.03(+0.41%)
Apr 08, 2015 7.622 7.673 7.583 7.596 162,240 -0.06(-0.75%)
Apr 07, 2015 7.547 7.662 7.547 7.653 123,738 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.499 7.596 158,786 +0.10(+1.29%)
Apr 02, 2015 7.525 7.499 7.499 7.499 147,245 -0.01(-0.18%)
Apr 01, 2015 7.530 7.547 7.492 7.512 122,352 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.499 7.521 256,236 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.613 7.649 142,576 +0.03(+0.40%)
Mar 27, 2015 7.583 7.675 7.547 7.618 176,592 +0.06(+0.86%)
Mar 26, 2015 7.565 7.596 7.517 7.553 158,775 +0.04(+0.56%)
Mar 25, 2015 7.534 7.552 7.490 7.511 257,002 +0.03(+0.39%)
Mar 24, 2015 7.701 7.701 7.459 7.481 277,060 -0.18(-2.41%)
Mar 23, 2015 7.613 7.701 7.595 7.666 138,608 +0.07(+0.87%)
Mar 20, 2015 7.574 7.622 7.543 7.600 111,681 +0.09(+1.23%)
Mar 19, 2015 7.583 7.587 7.499 7.508 135,565 -0.11(-1.50%)
Mar 18, 2015 7.490 7.671 7.364 7.622 257,607 +0.08(+1.11%)
Mar 17, 2015 7.345 7.569 7.345 7.539 185,409 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.380 7.380 247,833 -0.11(-1.41%)
Mar 13, 2015 7.609 7.609 7.481 7.486 171,007 -0.11(-1.45%)
Mar 12, 2015 7.635 7.666 7.596 7.596 112,447 -0.03(-0.35%)
Mar 11, 2015 7.723 7.735 7.600 7.622 189,210 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.745 153,176 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.710 84,489 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.820 7.842 121,073 -0.08(-1.06%)
Mar 05, 2015 7.904 7.965 7.855 7.926 130,330 +0.06(+0.73%)
Mar 04, 2015 7.895 7.904 7.820 7.869 155,662 -0.04(-0.44%)
Mar 03, 2015 7.833 7.961 7.816 7.904 185,581 +0.07(+0.96%)
Mar 02, 2015 7.904 7.913 7.829 7.829 117,526 -0.11(-1.39%)
Feb 27, 2015 7.974 8.027 7.864 7.939 241,494 -0.04(-0.50%)
Feb 26, 2015 8.049 8.049 7.939 7.979 159,063 -0.07(-0.87%)
Feb 25, 2015 7.926 8.071 7.926 8.049 225,117 +0.12(+1.55%)
Feb 24, 2015 7.873 7.942 7.860 7.926 233,259 +0.06(+0.73%)
Feb 23, 2015 7.851 7.873 7.767 7.869 374,603 +0.02(+0.28%)
Feb 20, 2015 7.820 7.935 7.781 7.847 265,489 +0.06(+0.73%)
Feb 19, 2015 7.789 7.851 7.750 7.789 323,931 -0.05(-0.62%)
Feb 18, 2015 7.899 7.904 7.798 7.838 195,309 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.855 7.886 225,488 -0.10(-1.21%)
Feb 13, 2015 8.036 7.983 7.983 7.983 120,659 -0.00(-0.06%)
Feb 12, 2015 8.018 8.057 7.974 7.987 119,702 -0.01(-0.11%)
Feb 11, 2015 8.005 8.009 7.944 7.996 145,311 -0.03(-0.38%)
Feb 10, 2015 8.075 8.075 7.939 8.027 153,592 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.027 8.031 107,793 -0.09(-1.14%)
Feb 06, 2015 8.181 8.181 8.124 8.124 88,917 -0.01(-0.16%)
Feb 05, 2015 8.080 8.167 8.058 8.137 187,642 +0.11(+1.43%)
Feb 04, 2015 7.957 8.053 7.957 8.023 152,885 -0.02(-0.22%)
Feb 03, 2015 8.005 8.093 7.926 8.040 128,612 +0.15(+1.90%)
Feb 02, 2015 7.979 7.979 7.803 7.891 118,071 -0.04(-0.50%)
Jan 30, 2015 7.851 8.018 7.851 7.930 205,630 +0.00(+0.00%)
Jan 29, 2015 7.961 7.961 7.825 7.930 145,086 +0.01(+0.17%)
Jan 28, 2015 8.031 8.031 7.895 7.917 268,334 -0.09(-1.15%)
Jan 27, 2015 7.992 8.027 7.921 8.009 160,840 -0.02(-0.22%)
Jan 26, 2015 8.062 8.062 7.992 8.027 169,187 +0.01(+0.16%)
Jan 23, 2015 7.970 8.102 7.961 8.014 250,228 -0.02(-0.22%)
Jan 22, 2015 8.031 8.036 7.910 8.031 215,483 +0.06(+0.72%)
Jan 21, 2015 7.851 8.005 7.817 7.974 171,459 +0.18(+2.32%)
Jan 20, 2015 7.745 7.854 7.693 7.794 178,149 +0.03(+0.40%)
Jan 16, 2015 7.591 7.781 7.591 7.763 192,471 +0.23(+3.04%)
Jan 15, 2015 7.662 7.697 7.530 7.534 284,356 +0.04(+0.47%)
Jan 14, 2015 7.367 7.525 7.310 7.499 277,101 +0.08(+1.07%)
Jan 13, 2015 7.543 7.543 7.363 7.420 279,664 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.446 7.486 258,104 -0.18(-2.35%)
Jan 09, 2015 7.741 7.745 7.591 7.666 348,492 -0.02(-0.29%)
Jan 08, 2015 7.653 7.772 7.651 7.688 367,180 +0.08(+1.10%)
Jan 07, 2015 7.662 7.723 7.578 7.605 184,245 +0.02(+0.23%)
Jan 06, 2015 7.719 7.741 7.481 7.587 151,919 -0.09(-1.15%)
Jan 05, 2015 7.899 7.904 7.668 7.675 351,980 -0.29(-3.59%)
Jan 02, 2015 7.886 7.965 7.886 7.961 136,163 +0.08(+1.00%)
Dec 31, 2014 7.926 7.882 7.882 7.882 1,070,030 -0.02(-0.22%)
Dec 30, 2014 7.965 7.974 7.772 7.899 845,673 -0.06(-0.77%)
Dec 29, 2014 8.023 8.049 7.926 7.961 655,620 -0.03(-0.33%)
Dec 26, 2014 8.053 8.053 7.967 7.987 263,612 +0.02(+0.22%)
Dec 24, 2014 7.987 7.970 7.970 7.970 159,288 -0.00(-0.06%)
Dec 23, 2014 7.935 8.089 7.921 7.974 352,267 +0.04(+0.55%)
Dec 22, 2014 7.921 7.957 7.693 7.930 665,643 +0.01(+0.11%)
Dec 19, 2014 7.961 7.961 7.794 7.921 326,814 +0.04(+0.56%)
Dec 18, 2014 7.864 7.943 7.688 7.877 551,007 +0.17(+2.23%)
Dec 17, 2014 7.433 7.710 7.391 7.706 601,153 +0.37(+4.98%)
Dec 16, 2014 7.327 7.536 7.244 7.341 669,613 -0.06(-0.77%)
Dec 15, 2014 7.565 7.565 7.266 7.398 519,131 -0.07(-0.94%)
Dec 12, 2014 7.569 7.640 7.468 7.468 581,792 -0.16(-2.08%)
Dec 11, 2014 7.591 7.789 7.591 7.627 440,062 +0.00(+0.00%)
Dec 10, 2014 7.701 7.701 7.575 7.627 376,246 -0.12(-1.53%)
Dec 09, 2014 7.693 7.886 7.622 7.745 632,238 -0.03(-0.40%)
Dec 08, 2014 7.965 8.005 7.662 7.776 828,429 -0.23(-2.91%)
Dec 05, 2014 8.009 8.045 7.965 8.009 289,726 +0.03(+0.33%)
Dec 04, 2014 7.983 8.049 7.891 7.983 516,052 -0.00(-0.06%)
Dec 03, 2014 7.965 8.142 7.948 7.987 507,836 +0.07(+0.95%)
Dec 02, 2014 7.649 7.983 7.649 7.913 628,057 +0.23(+3.04%)
Dec 01, 2014 7.820 7.829 7.495 7.679 605,529 -0.22(-2.73%)
Nov 28, 2014 8.049 8.063 7.807 7.895 423,467 -0.24(-2.92%)
Nov 26, 2014 8.036 8.133 8.133 8.133 271,768 +0.07(+0.93%)
Nov 25, 2014 8.049 8.084 7.996 8.058 456,686 +0.03(+0.38%)
Nov 24, 2014 8.247 8.247 7.899 8.027 624,841 -0.13(-1.62%)
Nov 21, 2014 8.252 8.301 8.142 8.159 334,636 -0.03(-0.32%)
Nov 20, 2014 8.053 8.194 8.031 8.186 505,777 +0.15(+1.81%)
Nov 19, 2014 7.952 8.069 7.921 8.040 438,555 +0.12(+1.56%)
Nov 18, 2014 7.952 8.049 7.891 7.917 508,565 -0.04(-0.55%)
Nov 17, 2014 7.943 7.983 7.882 7.961 364,185 +0.04(+0.48%)
Nov 14, 2014 7.767 7.939 7.745 7.923 378,650 +0.23(+2.93%)
Nov 13, 2014 7.803 7.869 7.679 7.697 502,884 -0.10(-1.30%)
Nov 12, 2014 7.833 7.864 7.781 7.798 376,123 -0.07(-0.95%)
Nov 11, 2014 7.842 7.873 7.776 7.873 456,034 -0.02(-0.28%)
Nov 10, 2014 7.943 7.996 7.864 7.895 252,405 -0.06(-0.77%)
Nov 07, 2014 7.891 7.970 7.877 7.957 263,158 +0.10(+1.29%)
Nov 06, 2014 7.882 7.921 7.803 7.855 321,840 -0.04(-0.50%)
Nov 05, 2014 7.781 7.917 7.730 7.895 354,650 +0.15(+1.87%)
Nov 04, 2014 7.842 7.860 7.665 7.750 392,807 -0.12(-1.51%)
Nov 03, 2014 7.882 7.908 7.803 7.869 337,262 -0.02(-0.28%)
Oct 31, 2014 8.023 8.023 7.855 7.891 289,658 +0.00(+0.06%)
Oct 30, 2014 7.851 7.979 7.829 7.886 350,010 +0.03(+0.34%)
Oct 29, 2014 7.886 7.943 7.772 7.860 614,271 -0.03(-0.39%)
Oct 28, 2014 7.895 7.930 7.833 7.891 390,398 +0.03(+0.39%)
Oct 27, 2014 7.877 7.913 7.930 7.860 325,097 -0.07(-0.89%)
Oct 24, 2014 7.935 8.001 7.864 7.930 379,314 +0.03(+0.33%)
Oct 23, 2014 7.952 8.023 7.853 7.904 357,086 -0.01(-0.17%)
Oct 22, 2014 7.855 7.939 7.763 7.917 688,364 +0.13(+1.70%)
Oct 21, 2014 7.772 7.877 7.750 7.785 534,124 +0.09(+1.14%)
Oct 20, 2014 7.657 7.715 7.605 7.697 292,087 +0.03(+0.34%)
Oct 17, 2014 7.921 7.952 7.635 7.671 299,819 -0.13(-1.64%)
Oct 16, 2014 7.424 7.891 7.367 7.798 505,225 +0.29(+3.87%)
Oct 15, 2014 7.094 7.547 6.975 7.508 588,809 +0.35(+4.86%)
Oct 14, 2014 7.455 7.468 6.971 7.160 811,784 -0.10(-1.39%)
Oct 13, 2014 7.569 7.649 7.195 7.261 398,258 -0.35(-4.57%)
Oct 10, 2014 7.741 7.750 7.473 7.609 284,384 -0.17(-2.15%)
Oct 09, 2014 7.855 7.869 7.666 7.776 402,280 -0.07(-0.95%)
Oct 08, 2014 7.882 7.917 7.798 7.851 500,394 -0.06(-0.80%)
Oct 07, 2014 7.917 8.049 7.835 7.914 560,971 -0.01(-0.09%)
Oct 06, 2014 8.177 8.177 7.908 7.921 407,465 -0.20(-2.49%)
Oct 03, 2014 8.194 8.216 8.119 8.124 175,158 -0.06(-0.70%)
Oct 02, 2014 8.194 8.252 8.119 8.181 312,658 -0.03(-0.32%)
Oct 01, 2014 8.221 8.269 8.155 8.208 279,550 -0.07(-0.85%)
Sep 30, 2014 8.001 8.282 8.001 8.278 424,901 +0.28(+3.52%)
Sep 29, 2014 7.904 8.014 7.904 7.996 298,022 +0.01(+0.17%)
Sep 26, 2014 7.860 7.996 7.804 7.983 245,095 +0.13(+1.62%)
Sep 25, 2014 7.957 7.974 7.855 7.855 322,058 -0.10(-1.27%)
Sep 24, 2014 7.891 7.996 7.833 7.957 379,230 +0.05(+0.67%)
Sep 23, 2014 8.049 8.062 7.904 7.904 319,627 -0.13(-1.64%)
Sep 22, 2014 8.023 8.049 7.913 8.036 583,442 +0.00(+0.00%)
Sep 19, 2014 8.032 8.093 8.005 8.036 311,376 +0.02(+0.22%)
Sep 18, 2014 8.014 8.089 7.992 8.018 443,236 +0.00(+0.06%)
Sep 17, 2014 8.045 8.053 7.992 8.014 265,771 +0.04(+0.48%)
Sep 16, 2014 7.864 8.053 7.864 7.976 327,505 +0.06(+0.80%)
Sep 15, 2014 8.027 8.071 7.807 7.913 514,641 -0.10(-1.26%)
Sep 12, 2014 8.256 8.348 7.961 8.014 687,912 -0.30(-3.65%)
Sep 11, 2014 8.397 8.406 8.282 8.318 197,890 -0.06(-0.74%)
Sep 10, 2014 8.406 8.441 8.348 8.379 207,754 -0.02(-0.21%)
Sep 09, 2014 8.529 8.542 8.375 8.397 160,965 -0.11(-1.29%)
Sep 08, 2014 8.472 8.516 8.472 8.507 255,123 +0.04(+0.42%)
Sep 05, 2014 8.380 8.489 8.348 8.472 117,126 +0.08(+1.00%)
Sep 04, 2014 8.498 8.498 8.370 8.388 128,280 -0.09(-1.01%)
Sep 03, 2014 8.432 8.480 8.397 8.474 85,086 +0.04(+0.50%)
Sep 02, 2014 8.494 8.494 8.457 8.432 125,931 -0.06(-0.67%)
Aug 29, 2014 8.582 8.489 8.489 8.489 282,675 -0.08(-0.92%)
Aug 28, 2014 8.568 8.630 8.490 8.568 205,975 +0.04(+0.41%)
Aug 27, 2014 8.450 8.538 8.439 8.533 219,543 +0.08(+0.99%)
Aug 26, 2014 8.485 8.507 8.401 8.450 337,190 +0.01(+0.10%)
Aug 25, 2014 8.419 8.538 8.384 8.441 187,899 -0.00(-0.05%)
Aug 22, 2014 8.494 8.494 8.375 8.445 210,608 -0.04(-0.42%)
Aug 21, 2014 8.546 8.546 8.441 8.480 169,809 -0.01(-0.10%)
Aug 20, 2014 8.520 8.529 8.441 8.489 241,746 +0.05(+0.57%)
Aug 19, 2014 8.511 8.511 8.436 8.441 236,976 -0.06(-0.72%)
Aug 18, 2014 8.582 8.582 8.397 8.502 374,735 -0.01(-0.16%)
Aug 15, 2014 8.494 8.520 8.494 8.516 117,194 +0.08(+0.98%)
Aug 14, 2014 8.472 8.494 8.366 8.433 100,342 +0.02(+0.27%)
Aug 13, 2014 8.357 8.450 8.275 8.410 196,818 +0.13(+1.54%)
Aug 12, 2014 8.362 8.472 8.238 8.282 194,264 -0.07(-0.79%)
Aug 11, 2014 8.357 8.802 8.340 8.348 219,436 +0.26(+3.15%)
Aug 08, 2014 8.009 8.133 7.996 8.093 184,091 +0.10(+1.27%)
Aug 07, 2014 8.036 8.111 7.992 7.992 153,046 -0.06(-0.77%)
Aug 06, 2014 8.097 8.146 7.957 8.054 236,749 -0.01(-0.10%)
Aug 05, 2014 8.296 8.296 8.062 8.062 240,412 -0.26(-3.07%)
Aug 04, 2014 8.432 8.484 8.278 8.318 149,986 -0.11(-1.31%)
Aug 01, 2014 8.454 8.472 8.397 8.428 44,275 -0.11(-1.34%)
Jul 31, 2014 8.458 8.626 8.234 8.542 280,984 +0.01(+0.15%)
Jul 30, 2014 8.652 8.652 8.485 8.529 161,388 -0.04(-0.51%)
Jul 29, 2014 8.595 8.643 8.516 8.573 224,147 +0.00(+0.00%)
Jul 28, 2014 8.577 8.639 8.480 8.573 227,180 -0.00(-0.04%)
Jul 25, 2014 8.670 8.670 8.546 8.577 190,165 -0.08(-0.97%)
Jul 24, 2014 8.692 8.692 8.582 8.661 250,351 -0.02(-0.25%)
Jul 23, 2014 8.784 8.784 8.678 8.683 167,814 -0.02(-0.25%)
Jul 22, 2014 8.758 8.797 8.648 8.705 117,087 -0.04(-0.45%)
Jul 21, 2014 8.749 8.802 8.671 8.744 225,326 +0.07(+0.81%)
Jul 18, 2014 8.736 8.797 8.595 8.674 88,074 +0.00(+0.05%)
Jul 17, 2014 8.621 8.758 8.621 8.670 115,744 +0.00(+0.04%)
Jul 16, 2014 8.687 8.753 8.642 8.666 161,433 +0.02(+0.22%)
Jul 15, 2014 8.749 8.758 8.628 8.648 91,190 -0.07(-0.76%)
Jul 14, 2014 8.744 8.788 8.648 8.714 121,075 -0.03(-0.30%)
Jul 11, 2014 8.670 8.780 8.612 8.740 150,404 +0.13(+1.48%)
Jul 10, 2014 8.744 8.758 8.546 8.612 179,669 -0.13(-1.51%)
Jul 09, 2014 8.736 8.793 8.598 8.744 252,301 +0.16(+1.90%)
Jul 08, 2014 8.670 8.670 8.520 8.582 216,412 +0.01(+0.12%)
Jul 07, 2014 8.538 8.612 8.489 8.571 142,741 -0.01(-0.07%)
Jul 03, 2014 8.670 8.577 8.577 8.577 52,944 -0.10(-1.17%)
Jul 02, 2014 8.621 8.802 8.621 8.678 113,392 +0.01(+0.10%)
Jul 01, 2014 8.718 8.797 8.661 8.670 211,742 +0.08(+0.92%)
Jun 30, 2014 8.551 8.621 8.520 8.590 321,388 +0.09(+1.09%)
Jun 27, 2014 8.568 8.568 8.472 8.498 95,846 +0.03(+0.31%)
Jun 26, 2014 8.406 8.502 8.384 8.472 179,448 +0.06(+0.73%)
Jun 25, 2014 8.511 8.511 8.366 8.410 293,418 -0.06(-0.68%)
Jun 24, 2014 8.569 8.582 8.441 8.467 318,591 -0.09(-1.08%)
Jun 23, 2014 8.502 8.582 8.502 8.560 242,934 +0.03(+0.36%)
Jun 20, 2014 8.560 8.564 8.514 8.529 123,581 +0.04(+0.52%)
Jun 19, 2014 8.489 8.560 8.485 8.485 105,264 -0.04(-0.52%)
Jun 18, 2014 8.494 8.595 8.428 8.529 291,232 +0.06(+0.73%)
Jun 17, 2014 8.441 8.529 8.441 8.467 181,498 +0.02(+0.21%)
Jun 16, 2014 8.502 8.564 8.436 8.450 193,546 -0.02(-0.26%)
Jun 13, 2014 8.384 8.537 8.384 8.472 112,402 +0.05(+0.57%)
Jun 12, 2014 8.475 8.498 8.392 8.423 103,824 -0.05(-0.57%)
Jun 11, 2014 8.472 8.573 8.458 8.472 159,402 -0.04(-0.47%)
Jun 10, 2014 8.458 8.511 8.450 8.511 136,679 +0.03(+0.31%)
Jun 06, 2014 8.626 8.626 8.445 8.485 194,770 -0.08(-0.92%)
Jun 05, 2014 8.656 8.656 8.494 8.564 147,454 -0.06(-0.66%)
Jun 04, 2014 8.450 8.643 8.428 8.621 245,541 +0.13(+1.56%)
Jun 03, 2014 8.480 8.524 8.423 8.489 104,676 -0.00(-0.04%)
Jun 02, 2014 8.362 8.493 8.362 8.493 185,858 +0.04(+0.50%)
May 30, 2014 8.406 8.472 8.370 8.451 204,700 -0.02(-0.25%)
May 29, 2014 8.362 8.478 8.318 8.472 279,255 +0.10(+1.18%)
May 28, 2014 8.410 8.467 8.300 8.372 384,208 -0.03(-0.39%)
May 27, 2014 8.516 8.595 8.392 8.406 239,592 -0.11(-1.29%)
May 23, 2014 8.621 8.516 8.516 8.516 210,643 +0.06(+0.67%)
May 22, 2014 8.494 8.494 8.441 8.459 78,178 -0.01(-0.15%)
May 21, 2014 8.639 8.674 8.467 8.472 257,950 -0.10(-1.18%)
May 20, 2014 8.612 8.700 8.516 8.573 206,548 -0.09(-1.02%)
May 19, 2014 8.458 8.705 8.443 8.661 396,436 +0.21(+2.45%)
May 16, 2014 8.476 8.538 8.419 8.454 107,746 -0.02(-0.21%)
May 15, 2014 8.458 8.489 8.450 8.472 171,968 -0.00(-0.05%)
May 14, 2014 8.445 8.531 8.392 8.476 133,543 +0.04(+0.47%)
May 13, 2014 8.560 8.560 8.419 8.436 196,566 -0.14(-1.59%)
May 12, 2014 8.762 8.762 8.573 8.573 261,510 -0.23(-2.60%)
May 09, 2014 8.749 8.802 8.608 8.802 640,193 +0.09(+1.01%)
May 08, 2014 8.753 8.753 8.621 8.714 327,423 -0.03(-0.35%)
May 07, 2014 8.670 8.744 8.670 8.744 198,322 +0.06(+0.71%)
May 06, 2014 8.802 8.802 8.599 8.683 545,254 -0.26(-2.90%)
May 05, 2014 8.912 8.942 8.874 8.942 89,415 +0.03(+0.30%)
May 02, 2014 9.008 9.008 8.854 8.916 67,114 -0.02(-0.20%)
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.