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, 2019 5.995 6.015 5.963 5.983 90,665 -0.03(-0.43%)
Apr 29, 2019 6.008 6.021 5.983 6.008 119,213 +0.01(+0.22%)
Apr 26, 2019 5.989 6.015 5.976 5.995 123,339 -0.01(-0.11%)
Apr 25, 2019 6.034 6.034 5.983 6.002 124,396 +0.00(+0.00%)
Apr 24, 2019 6.034 6.048 5.986 6.002 133,772 -0.03(-0.53%)
Apr 23, 2019 6.015 6.047 6.002 6.034 137,911 +0.05(+0.86%)
Apr 22, 2019 5.925 5.995 5.886 5.983 352,459 +0.09(+1.53%)
Apr 18, 2019 5.912 5.928 5.873 5.892 110,789 -0.01(-0.22%)
Apr 17, 2019 5.970 5.970 5.899 5.905 139,327 -0.02(-0.33%)
Apr 16, 2019 5.963 5.970 5.925 5.925 158,180 -0.05(-0.76%)
Apr 15, 2019 6.008 6.008 5.963 5.970 108,714 -0.03(-0.54%)
Apr 12, 2019 6.002 6.002 5.963 6.002 138,989 +0.06(+1.09%)
Apr 11, 2019 5.931 5.944 5.925 5.937 85,271 +0.01(+0.22%)
Apr 10, 2019 5.950 5.957 5.918 5.925 154,892 +0.01(+0.22%)
Apr 09, 2019 5.925 5.930 5.892 5.912 115,487 -0.01(-0.22%)
Apr 08, 2019 5.918 5.983 5.918 5.925 282,415 +0.01(+0.11%)
Apr 05, 2019 5.879 5.937 5.879 5.918 116,367 +0.05(+0.77%)
Apr 04, 2019 5.892 5.924 5.860 5.873 227,176 -0.02(-0.33%)
Apr 03, 2019 5.912 5.944 5.886 5.892 182,281 -0.01(-0.11%)
Apr 02, 2019 5.957 5.976 5.899 5.899 424,095 -0.07(-1.19%)
Apr 01, 2019 5.963 5.976 5.950 5.970 207,468 +0.04(+0.71%)
Mar 29, 2019 5.928 5.953 5.909 5.928 176,522 +0.03(+0.54%)
Mar 28, 2019 5.889 5.914 5.877 5.896 172,017 +0.00(+0.00%)
Mar 27, 2019 5.889 5.902 5.838 5.896 358,563 +0.04(+0.66%)
Mar 26, 2019 5.857 5.921 5.837 5.857 112,974 +0.04(+0.66%)
Mar 25, 2019 5.857 5.857 5.769 5.819 101,336 -0.04(-0.66%)
Mar 22, 2019 5.896 5.896 5.825 5.857 118,879 -0.06(-0.97%)
Mar 21, 2019 5.825 5.934 5.812 5.915 199,356 +0.06(+1.09%)
Mar 20, 2019 5.825 5.857 5.787 5.851 151,686 +0.04(+0.77%)
Mar 19, 2019 5.800 5.838 5.793 5.806 153,189 +0.04(+0.78%)
Mar 18, 2019 5.704 5.774 5.695 5.761 173,004 +0.04(+0.78%)
Mar 15, 2019 5.697 5.716 5.674 5.716 110,131 +0.02(+0.34%)
Mar 14, 2019 5.710 5.716 5.691 5.697 80,824 -0.01(-0.22%)
Mar 13, 2019 5.691 5.723 5.691 5.710 69,740 +0.04(+0.68%)
Mar 12, 2019 5.697 5.718 5.665 5.672 159,664 -0.01(-0.23%)
Mar 11, 2019 5.652 5.691 5.652 5.684 212,466 +0.08(+1.37%)
Mar 08, 2019 5.556 5.620 5.537 5.608 144,967 -0.01(-0.11%)
Mar 07, 2019 5.550 5.620 5.537 5.614 184,908 +0.07(+1.27%)
Mar 06, 2019 5.563 5.563 5.518 5.544 129,886 -0.01(-0.23%)
Mar 05, 2019 5.524 5.556 5.492 5.556 185,941 +0.04(+0.81%)
Mar 04, 2019 5.512 5.524 5.454 5.512 265,887 +0.04(+0.70%)
Mar 01, 2019 5.499 5.505 5.409 5.473 376,946 +0.00(+0.06%)
Feb 28, 2019 5.527 5.562 5.464 5.470 443,732 -0.06(-1.15%)
Feb 27, 2019 5.597 5.603 5.521 5.533 309,322 -0.06(-1.13%)
Feb 26, 2019 5.648 5.666 5.591 5.597 179,889 -0.05(-0.90%)
Feb 25, 2019 5.660 5.673 5.635 5.648 146,140 -0.03(-0.45%)
Feb 22, 2019 5.667 5.705 5.667 5.673 194,618 +0.04(+0.79%)
Feb 21, 2019 5.730 5.730 5.622 5.629 210,393 -0.09(-1.55%)
Feb 20, 2019 5.768 5.768 5.679 5.718 243,824 -0.02(-0.33%)
Feb 19, 2019 5.629 5.743 5.622 5.737 185,459 +0.08(+1.46%)
Feb 15, 2019 5.635 5.654 5.603 5.654 160,107 +0.08(+1.48%)
Feb 14, 2019 5.489 5.591 5.489 5.572 223,988 +0.04(+0.80%)
Feb 13, 2019 5.495 5.553 5.495 5.527 268,425 +0.03(+0.58%)
Feb 12, 2019 5.514 5.530 5.483 5.495 202,316 +0.04(+0.70%)
Feb 11, 2019 5.432 5.470 5.432 5.457 107,415 -0.01(-0.12%)
Feb 08, 2019 5.502 5.502 5.413 5.464 92,345 -0.01(-0.23%)
Feb 07, 2019 5.546 5.578 5.457 5.476 180,294 -0.11(-1.93%)
Feb 06, 2019 5.629 5.629 5.565 5.584 136,839 -0.03(-0.56%)
Feb 05, 2019 5.635 5.664 5.584 5.616 227,601 -0.01(-0.11%)
Feb 04, 2019 5.648 5.648 5.603 5.622 187,747 -0.03(-0.45%)
Feb 01, 2019 5.610 5.679 5.597 5.648 230,075 +0.05(+0.96%)
Jan 31, 2019 5.587 5.650 5.543 5.594 264,433 -0.01(-0.22%)
Jan 30, 2019 5.550 5.638 5.543 5.606 151,066 +0.08(+1.37%)
Jan 29, 2019 5.506 5.556 5.474 5.531 136,645 +0.06(+1.03%)
Jan 28, 2019 5.462 5.493 5.424 5.474 120,441 -0.02(-0.34%)
Jan 25, 2019 5.487 5.506 5.468 5.493 207,876 +0.04(+0.81%)
Jan 24, 2019 5.380 5.473 5.380 5.449 207,564 +0.06(+1.05%)
Jan 23, 2019 5.449 5.449 5.361 5.392 116,914 -0.02(-0.35%)
Jan 22, 2019 5.481 5.481 5.386 5.411 296,376 -0.08(-1.49%)
Jan 18, 2019 5.449 5.499 5.436 5.493 273,513 +0.08(+1.39%)
Jan 17, 2019 5.374 5.422 5.366 5.418 227,293 +0.04(+0.82%)
Jan 16, 2019 5.304 5.380 5.304 5.374 213,198 +0.06(+1.07%)
Jan 15, 2019 5.285 5.336 5.273 5.317 244,140 +0.08(+1.44%)
Jan 14, 2019 5.260 5.279 5.197 5.241 196,516 -0.04(-0.72%)
Jan 11, 2019 5.311 5.330 5.267 5.279 284,955 -0.01(-0.12%)
Jan 10, 2019 5.342 5.363 5.285 5.285 498,076 -0.09(-1.64%)
Jan 09, 2019 5.418 5.430 5.374 5.374 277,080 +0.01(+0.12%)
Jan 08, 2019 5.254 5.389 5.254 5.367 293,973 +0.16(+3.14%)
Jan 07, 2019 5.078 5.223 5.072 5.204 270,380 +0.19(+3.76%)
Jan 04, 2019 4.914 5.059 4.902 5.015 369,822 +0.19(+3.91%)
Jan 03, 2019 4.776 4.845 4.738 4.826 292,247 +0.06(+1.19%)
Jan 02, 2019 4.675 4.839 4.606 4.769 439,006 +0.07(+1.54%)
Dec 31, 2018 4.585 4.716 4.566 4.697 1,122,701 +0.14(+3.15%)
Dec 28, 2018 4.516 4.610 4.448 4.554 670,988 +0.06(+1.39%)
Dec 27, 2018 4.523 4.523 4.379 4.492 744,445 -0.04(-0.83%)
Dec 26, 2018 4.367 4.548 4.320 4.529 941,581 +0.18(+4.15%)
Dec 24, 2018 4.448 4.454 4.339 4.348 383,490 -0.12(-2.65%)
Dec 21, 2018 4.541 4.604 4.467 4.467 619,781 -0.08(-1.78%)
Dec 20, 2018 4.660 4.672 4.492 4.548 733,420 -0.12(-2.54%)
Dec 19, 2018 4.697 4.828 4.666 4.666 587,394 -0.01(-0.27%)
Dec 18, 2018 4.815 4.853 4.666 4.678 437,739 -0.15(-3.10%)
Dec 17, 2018 5.015 5.021 4.803 4.828 913,475 -0.20(-3.97%)
Dec 14, 2018 5.009 5.090 5.002 5.027 374,019 -0.05(-0.98%)
Dec 13, 2018 5.015 5.104 5.015 5.077 469,765 +0.04(+0.87%)
Dec 12, 2018 5.021 5.087 5.021 5.034 474,441 +0.02(+0.43%)
Dec 11, 2018 5.027 5.046 4.990 5.012 427,307 +0.02(+0.44%)
Dec 10, 2018 4.996 5.034 4.934 4.990 437,548 -0.04(-0.74%)
Dec 07, 2018 5.121 5.152 5.015 5.027 714,008 -0.02(-0.49%)
Dec 06, 2018 5.121 5.133 4.959 5.052 1,120,831 -0.14(-2.76%)
Dec 04, 2018 5.320 5.326 5.177 5.196 247,206 -0.14(-2.57%)
Dec 03, 2018 5.345 5.357 5.320 5.333 304,503 +0.08(+1.60%)
Nov 30, 2018 5.205 5.273 5.131 5.248 417,513 +0.04(+0.83%)
Nov 29, 2018 5.156 5.251 5.156 5.205 369,242 +0.04(+0.72%)
Nov 28, 2018 5.150 5.181 5.113 5.168 189,866 +0.04(+0.72%)
Nov 27, 2018 5.168 5.187 5.119 5.131 177,108 -0.04(-0.72%)
Nov 26, 2018 5.174 5.230 5.162 5.168 179,572 +0.02(+0.36%)
Nov 23, 2018 5.137 5.181 5.106 5.150 72,392 -0.05(-0.95%)
Nov 21, 2018 5.199 5.199 5.199 0 +0.07(+1.45%)
Nov 20, 2018 5.292 5.292 5.096 5.125 375,180 -0.17(-3.15%)
Nov 19, 2018 5.292 5.384 5.292 5.292 162,519 -0.06(-1.04%)
Nov 16, 2018 5.372 5.415 5.341 5.347 108,022 +0.00(+0.00%)
Nov 15, 2018 5.329 5.366 5.309 5.347 141,795 +0.04(+0.70%)
Nov 14, 2018 5.372 5.378 5.292 5.310 212,055 -0.02(-0.35%)
Nov 13, 2018 5.353 5.437 5.292 5.329 242,611 -0.06(-1.03%)
Nov 12, 2018 5.495 5.495 5.384 5.384 131,532 -0.07(-1.36%)
Nov 09, 2018 5.471 5.477 5.421 5.458 204,869 -0.06(-1.12%)
Nov 08, 2018 5.489 5.539 5.489 5.520 246,422 +0.01(+0.22%)
Nov 07, 2018 5.421 5.508 5.415 5.508 200,359 +0.11(+2.06%)
Nov 06, 2018 5.347 5.397 5.329 5.397 257,719 +0.08(+1.51%)
Nov 05, 2018 5.285 5.366 5.279 5.316 185,549 +0.05(+0.94%)
Nov 02, 2018 5.397 5.397 5.230 5.267 225,923 -0.09(-1.73%)
Nov 01, 2018 5.341 5.390 5.316 5.360 151,558 +0.06(+1.22%)
Oct 31, 2018 5.338 5.393 5.292 5.295 269,237 +0.00(+0.00%)
Oct 30, 2018 5.246 5.344 5.215 5.295 209,283 +0.03(+0.58%)
Oct 29, 2018 5.460 5.497 5.246 5.264 157,492 -0.12(-2.27%)
Oct 26, 2018 5.423 5.466 5.350 5.387 268,088 -0.14(-2.55%)
Oct 25, 2018 5.552 5.552 5.491 5.527 191,571 +0.02(+0.33%)
Oct 24, 2018 5.601 5.650 5.509 5.509 229,785 -0.09(-1.53%)
Oct 23, 2018 5.631 5.638 5.546 5.595 174,249 -0.10(-1.83%)
Oct 22, 2018 5.784 5.784 5.683 5.699 134,897 -0.10(-1.69%)
Oct 19, 2018 5.754 5.803 5.754 5.797 158,141 +0.06(+1.07%)
Oct 18, 2018 5.711 5.809 5.711 5.735 156,192 +0.01(+0.11%)
Oct 17, 2018 5.760 5.772 5.687 5.729 112,822 -0.05(-0.85%)
Oct 16, 2018 5.650 5.778 5.641 5.778 141,583 +0.16(+2.83%)
Oct 15, 2018 5.601 5.652 5.595 5.619 143,619 -0.01(-0.11%)
Oct 12, 2018 5.625 5.674 5.540 5.625 224,795 +0.04(+0.77%)
Oct 11, 2018 5.699 5.754 5.567 5.582 253,850 -0.17(-2.98%)
Oct 10, 2018 5.827 5.846 5.735 5.754 258,121 -0.10(-1.78%)
Oct 09, 2018 5.809 5.889 5.791 5.858 251,712 +0.02(+0.31%)
Oct 08, 2018 5.791 5.852 5.791 5.840 106,377 +0.01(+0.10%)
Oct 05, 2018 5.809 5.876 5.797 5.833 197,839 -0.01(-0.21%)
Oct 04, 2018 5.980 5.980 5.827 5.846 372,541 -0.12(-1.95%)
Oct 03, 2018 5.931 6.004 5.919 5.962 324,535 +0.00(+0.00%)
Oct 02, 2018 5.931 5.962 5.896 5.962 297,579 +0.06(+1.04%)
Oct 01, 2018 5.827 5.937 5.827 5.901 533,808 +0.06(+1.10%)
Sep 28, 2018 5.733 5.836 5.709 5.836 358,451 +0.10(+1.69%)
Sep 27, 2018 5.739 5.751 5.709 5.739 469,441 +0.04(+0.75%)
Sep 26, 2018 5.715 5.727 5.673 5.697 438,190 -0.01(-0.21%)
Sep 25, 2018 5.782 5.794 5.703 5.709 624,312 -0.07(-1.26%)
Sep 24, 2018 5.855 5.897 5.782 5.782 527,261 -0.08(-1.35%)
Sep 21, 2018 5.903 5.934 5.849 5.861 494,126 -0.04(-0.62%)
Sep 20, 2018 5.928 5.952 5.885 5.897 541,815 -0.04(-0.72%)
Sep 19, 2018 5.952 5.973 5.915 5.940 317,597 +0.00(+0.00%)
Sep 18, 2018 5.964 5.994 5.915 5.940 272,258 -0.01(-0.10%)
Sep 17, 2018 5.952 6.013 5.940 5.946 228,325 -0.03(-0.51%)
Sep 14, 2018 5.982 5.988 5.934 5.976 138,309 -0.01(-0.10%)
Sep 13, 2018 6.043 6.055 5.982 5.982 225,936 -0.04(-0.61%)
Sep 12, 2018 5.982 6.067 5.982 6.019 158,711 +0.02(+0.30%)
Sep 11, 2018 5.994 6.043 5.940 6.000 252,248 +0.07(+1.23%)
Sep 10, 2018 5.915 6.000 5.915 5.928 156,867 +0.00(+0.00%)
Sep 07, 2018 5.952 5.988 5.897 5.928 192,974 -0.08(-1.31%)
Sep 06, 2018 6.025 6.064 5.976 6.007 195,747 -0.04(-0.60%)
Sep 05, 2018 6.037 6.067 6.025 6.043 186,946 -0.05(-0.80%)
Sep 04, 2018 6.055 6.098 6.025 6.092 217,969 +0.05(+0.75%)
Aug 31, 2018 6.046 6.046 6.046 0 -0.04(-0.59%)
Aug 30, 2018 6.118 6.130 6.034 6.082 261,327 -0.02(-0.39%)
Aug 29, 2018 6.106 6.167 6.106 6.106 299,245 -0.03(-0.49%)
Aug 28, 2018 6.239 6.270 6.106 6.136 440,478 -0.11(-1.74%)
Aug 27, 2018 6.245 6.269 6.215 6.245 225,993 -0.02(-0.29%)
Aug 24, 2018 6.155 6.263 6.155 6.263 310,056 +0.10(+1.66%)
Aug 23, 2018 6.082 6.263 6.058 6.161 756,945 +0.08(+1.29%)
Aug 22, 2018 6.028 6.106 6.004 6.082 497,910 +0.05(+0.90%)
Aug 21, 2018 6.112 6.227 5.950 6.028 1,485,684 -0.60(-9.09%)
Aug 20, 2018 6.546 6.631 6.546 6.631 205,437 +0.05(+0.82%)
Aug 17, 2018 6.534 6.589 6.510 6.576 78,136 +0.05(+0.74%)
Aug 16, 2018 6.498 6.534 6.480 6.528 116,328 +0.05(+0.84%)
Aug 15, 2018 6.534 6.540 6.456 6.474 150,839 -0.07(-1.11%)
Aug 14, 2018 6.552 6.561 6.504 6.546 111,897 +0.02(+0.37%)
Aug 13, 2018 6.631 6.657 6.516 6.522 121,642 -0.08(-1.28%)
Aug 10, 2018 6.625 6.667 6.607 6.607 151,295 -0.02(-0.36%)
Aug 09, 2018 6.570 6.631 6.558 6.631 137,836 +0.09(+1.38%)
Aug 08, 2018 6.462 6.540 6.450 6.540 103,989 +0.04(+0.56%)
Aug 07, 2018 6.595 6.601 6.504 6.504 206,737 -0.05(-0.74%)
Aug 06, 2018 6.516 6.570 6.504 6.552 185,367 +0.00(+0.00%)
Aug 03, 2018 6.528 6.582 6.522 6.552 138,356 +0.00(+0.00%)
Aug 02, 2018 6.516 6.649 6.516 6.552 214,496 +0.04(+0.56%)
Aug 01, 2018 6.450 6.558 6.408 6.516 159,542 +0.02(+0.23%)
Jul 31, 2018 6.394 6.507 6.388 6.501 193,706 +0.11(+1.68%)
Jul 30, 2018 6.447 6.465 6.376 6.394 158,028 -0.02(-0.37%)
Jul 27, 2018 6.495 6.495 6.370 6.418 192,468 -0.04(-0.56%)
Jul 26, 2018 6.429 6.477 6.418 6.453 215,765 +0.02(+0.37%)
Jul 25, 2018 6.358 6.429 6.346 6.429 164,775 +0.07(+1.03%)
Jul 24, 2018 6.382 6.394 6.322 6.364 168,878 +0.03(+0.47%)
Jul 23, 2018 6.376 6.405 6.239 6.334 207,887 +0.02(+0.28%)
Jul 20, 2018 6.459 6.459 6.297 6.316 114,935 -0.09(-1.40%)
Jul 19, 2018 6.340 6.435 6.328 6.406 248,289 +0.22(+3.57%)
Jul 18, 2018 6.125 6.215 6.101 6.185 168,097 +0.05(+0.88%)
Jul 17, 2018 6.149 6.161 6.131 6.131 103,946 -0.05(-0.77%)
Jul 16, 2018 6.209 6.209 6.149 6.179 139,359 -0.04(-0.58%)
Jul 13, 2018 6.203 6.227 6.185 6.215 157,938 +0.04(+0.58%)
Jul 12, 2018 6.197 6.215 6.149 6.179 80,376 +0.01(+0.10%)
Jul 11, 2018 6.149 6.179 6.125 6.173 120,147 +0.01(+0.19%)
Jul 10, 2018 6.143 6.184 6.143 6.161 100,438 +0.03(+0.49%)
Jul 09, 2018 6.209 6.209 6.131 6.131 101,824 -0.05(-0.82%)
Jul 06, 2018 6.131 6.203 6.131 6.182 91,319 +0.05(+0.83%)
Jul 05, 2018 6.209 6.232 6.131 6.131 139,599 -0.04(-0.58%)
Jul 03, 2018 6.167 6.167 6.167 0 +0.04(+0.58%)
Jul 02, 2018 6.155 6.155 6.101 6.131 192,857 -0.00(-0.05%)
Jun 29, 2018 6.063 6.164 6.063 6.134 298,391 +0.08(+1.37%)
Jun 28, 2018 6.075 6.104 6.039 6.051 146,921 -0.02(-0.39%)
Jun 27, 2018 6.104 6.110 6.069 6.075 145,068 +0.01(+0.19%)
Jun 26, 2018 6.028 6.087 6.028 6.063 143,354 +0.05(+0.88%)
Jun 25, 2018 6.116 6.116 5.978 6.010 137,463 -0.15(-2.40%)
Jun 22, 2018 6.128 6.158 6.116 6.158 214,855 +0.09(+1.46%)
Jun 21, 2018 6.122 6.134 6.063 6.069 118,460 -0.05(-0.77%)
Jun 20, 2018 6.110 6.116 6.095 6.116 95,405 +0.02(+0.39%)
Jun 19, 2018 6.022 6.128 6.010 6.093 226,182 +0.05(+0.88%)
Jun 18, 2018 6.057 6.087 6.039 6.039 80,046 -0.01(-0.10%)
Jun 15, 2018 6.087 6.010 6.045 198,093 -0.04(-0.68%)
Jun 14, 2018 6.087 6.099 6.069 6.087 101,507 +0.01(+0.19%)
Jun 13, 2018 6.093 6.146 6.057 6.075 220,309 -0.01(-0.10%)
Jun 12, 2018 6.217 6.246 6.081 6.081 338,823 -0.11(-1.81%)
Jun 11, 2018 6.134 6.205 6.099 6.193 104,431 +0.07(+1.16%)
Jun 08, 2018 6.104 6.122 6.075 6.122 85,219 +0.03(+0.49%)
Jun 07, 2018 6.039 6.099 6.039 6.093 183,965 +0.06(+1.08%)
Jun 06, 2018 6.022 6.028 404,696 -0.15(-2.49%)
Jun 05, 2018 6.169 6.187 6.146 6.181 140,592 +0.02(+0.38%)
Jun 04, 2018 6.110 6.199 6.099 6.158 183,750 +0.02(+0.34%)
Jun 01, 2018 6.128 6.158 6.104 6.137 179,687 +0.01(+0.19%)
May 31, 2018 6.108 6.143 6.061 6.125 260,497 +0.06(+0.96%)
May 30, 2018 6.008 6.102 5.985 6.067 307,576 +0.07(+1.17%)
May 29, 2018 5.996 6.043 5.973 5.996 152,341 +0.04(+0.59%)
May 25, 2018 5.961 5.961 5.961 0 -0.26(-4.14%)
May 24, 2018 6.225 6.247 6.184 6.219 121,101 -0.03(-0.47%)
May 23, 2018 6.336 6.341 6.172 6.248 293,262 -0.09(-1.48%)
May 22, 2018 6.353 6.377 6.318 6.342 134,075 +0.00(+0.00%)
May 21, 2018 6.377 6.406 6.336 6.342 186,430 -0.01(-0.18%)
May 18, 2018 6.429 6.429 6.324 6.353 75,319 -0.04(-0.64%)
May 17, 2018 6.441 6.511 6.394 6.394 159,624 -0.04(-0.64%)
May 16, 2018 6.412 6.435 6.371 6.435 200,644 +0.05(+0.73%)
May 15, 2018 6.377 6.435 6.371 6.388 290,072 -0.03(-0.46%)
May 14, 2018 6.359 6.418 6.324 6.418 145,640 +0.09(+1.39%)
May 11, 2018 6.306 6.359 6.295 6.330 151,748 +0.06(+1.03%)
May 10, 2018 6.242 6.289 6.230 6.266 121,514 +0.04(+0.66%)
May 09, 2018 6.236 6.272 6.207 6.225 170,715 -0.01(-0.19%)
May 08, 2018 6.254 6.293 6.160 6.236 127,514 -0.06(-1.02%)
May 07, 2018 6.266 6.359 6.260 6.301 191,280 +0.10(+1.60%)
May 04, 2018 6.149 6.248 6.143 6.201 94,679 +0.02(+0.38%)
May 03, 2018 6.371 6.377 6.143 6.178 379,829 -0.28(-4.35%)
May 02, 2018 6.599 6.605 6.453 6.459 312,555 -0.18(-2.65%)
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.