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 (%)
Aug 31, 2015 7.784 7.988 7.704 7.868 165,067 +0.03(+0.40%)
Aug 28, 2015 7.908 8.006 7.815 7.837 294,576 -0.18(-2.27%)
Aug 27, 2015 7.713 8.037 7.673 8.019 396,942 +0.45(+5.93%)
Aug 26, 2015 7.726 7.726 7.370 7.570 411,316 -0.03(-0.35%)
Aug 25, 2015 7.779 7.815 7.579 7.597 313,312 +0.00(+0.06%)
Aug 24, 2015 7.277 7.819 7.228 7.593 824,034 +0.06(+0.77%)
Aug 21, 2015 7.562 7.669 7.406 7.535 518,408 -0.10(-1.34%)
Aug 20, 2015 7.770 7.842 7.615 7.637 397,650 -0.19(-2.39%)
Aug 19, 2015 7.766 7.855 7.668 7.824 354,758 -0.00(-0.06%)
Aug 18, 2015 7.802 7.855 7.728 7.828 304,690 +0.04(+0.51%)
Aug 17, 2015 7.748 7.788 7.664 7.788 321,067 +0.07(+0.92%)
Aug 14, 2015 7.562 7.757 7.562 7.717 357,939 +0.13(+1.76%)
Aug 13, 2015 7.628 7.659 7.544 7.584 273,043 -0.10(-1.27%)
Aug 12, 2015 7.437 7.682 7.388 7.682 424,618 +0.24(+3.29%)
Aug 11, 2015 7.366 7.464 7.326 7.437 330,065 -0.04(-0.48%)
Aug 10, 2015 7.206 7.513 7.194 7.473 539,608 +0.28(+3.96%)
Aug 07, 2015 7.179 7.268 7.126 7.188 534,736 +0.00(+0.00%)
Aug 06, 2015 7.233 7.313 7.024 7.188 432,718 -0.06(-0.86%)
Aug 05, 2015 7.588 7.624 7.210 7.250 515,360 -0.27(-3.61%)
Aug 04, 2015 7.646 7.695 7.437 7.521 312,215 -0.14(-1.80%)
Aug 03, 2015 7.717 7.726 7.593 7.659 248,210 -0.07(-0.94%)
Jul 31, 2015 7.926 8.059 7.697 7.732 929,595 -0.25(-3.15%)
Jul 30, 2015 7.984 8.094 7.953 7.984 844,865 -0.07(-0.88%)
Jul 29, 2015 7.811 8.054 7.710 8.054 369,866 +0.20(+2.59%)
Jul 28, 2015 7.564 7.851 7.493 7.851 760,639 +0.28(+3.67%)
Jul 27, 2015 7.392 7.595 7.290 7.573 850,584 +0.07(+0.94%)
Jul 24, 2015 7.343 7.502 7.326 7.502 634,700 +0.18(+2.47%)
Jul 23, 2015 7.357 7.498 7.255 7.321 569,231 -0.00(-0.06%)
Jul 22, 2015 7.440 7.485 7.290 7.326 450,217 -0.17(-2.24%)
Jul 21, 2015 7.507 7.599 7.463 7.493 475,896 +0.01(+0.18%)
Jul 20, 2015 7.670 7.683 7.467 7.480 294,795 -0.21(-2.70%)
Jul 17, 2015 7.794 7.873 7.688 7.688 364,138 -0.14(-1.75%)
Jul 16, 2015 7.992 7.992 7.811 7.825 475,507 -0.12(-1.56%)
Jul 15, 2015 8.156 8.156 7.939 7.948 464,648 -0.19(-2.39%)
Jul 14, 2015 8.107 8.200 8.107 8.143 375,043 +0.03(+0.33%)
Jul 13, 2015 8.081 8.169 8.081 8.116 257,773 +0.05(+0.66%)
Jul 10, 2015 8.028 8.072 7.948 8.063 211,841 +0.09(+1.16%)
Jul 09, 2015 8.112 8.112 7.926 7.970 453,562 +0.00(+0.00%)
Jul 08, 2015 7.997 8.037 7.847 7.970 245,854 -0.08(-1.04%)
Jul 07, 2015 7.975 8.063 7.816 8.054 357,834 +0.08(+0.94%)
Jul 06, 2015 7.957 7.988 7.935 7.979 147,059 -0.04(-0.55%)
Jul 02, 2015 7.917 8.023 8.023 8.023 281,721 +0.10(+1.28%)
Jul 01, 2015 8.129 8.134 7.912 7.922 352,364 -0.17(-2.15%)
Jun 30, 2015 8.065 8.284 7.973 8.095 364,038 +0.11(+1.32%)
Jun 29, 2015 8.100 8.131 7.986 7.990 325,388 -0.15(-1.89%)
Jun 26, 2015 8.258 8.258 8.109 8.144 290,548 -0.11(-1.28%)
Jun 25, 2015 8.359 8.359 8.231 8.249 279,275 -0.11(-1.31%)
Jun 24, 2015 8.328 8.367 8.284 8.359 312,383 +0.05(+0.63%)
Jun 23, 2015 8.337 8.381 8.289 8.306 260,257 -0.04(-0.47%)
Jun 22, 2015 8.398 8.398 8.289 8.346 194,173 +0.03(+0.37%)
Jun 19, 2015 8.372 8.372 8.297 8.315 147,455 -0.07(-0.84%)
Jun 18, 2015 8.363 8.389 8.289 8.385 238,888 +0.07(+0.90%)
Jun 17, 2015 8.473 8.477 8.310 8.310 204,579 -0.12(-1.46%)
Jun 16, 2015 8.293 8.455 8.283 8.433 484,012 +0.16(+1.96%)
Jun 15, 2015 8.227 8.280 8.170 8.271 415,240 +0.03(+0.32%)
Jun 12, 2015 8.271 8.289 7.420 8.245 888,587 -0.07(-0.84%)
Jun 11, 2015 8.381 8.385 8.249 8.315 389,074 -0.05(-0.64%)
Jun 10, 2015 8.534 8.552 8.359 8.369 457,717 -0.10(-1.23%)
Jun 09, 2015 8.534 8.556 8.460 8.473 261,232 -0.07(-0.77%)
Jun 08, 2015 8.640 8.640 8.530 8.539 219,915 -0.11(-1.32%)
Jun 05, 2015 8.754 8.815 8.653 8.653 295,726 -0.16(-1.79%)
Jun 04, 2015 8.925 8.925 8.797 8.811 139,161 -0.15(-1.67%)
Jun 03, 2015 8.999 9.026 8.942 8.960 106,037 -0.07(-0.73%)
Jun 02, 2015 9.021 9.034 8.965 9.026 109,415 +0.02(+0.19%)
Jun 01, 2015 9.157 9.157 8.999 9.008 119,279 -0.09(-0.94%)
May 29, 2015 9.220 9.220 9.085 9.094 121,861 -0.08(-0.86%)
May 28, 2015 9.203 9.203 9.015 9.172 171,596 -0.04(-0.43%)
May 27, 2015 9.181 9.264 9.129 9.211 298,682 -0.02(-0.19%)
May 26, 2015 9.120 9.255 9.050 9.229 396,125 +0.12(+1.34%)
May 22, 2015 9.041 9.107 9.107 9.107 264,233 +0.07(+0.72%)
May 21, 2015 9.054 9.085 8.998 9.041 431,635 +0.01(+0.10%)
May 20, 2015 8.906 9.046 8.899 9.033 572,096 +0.14(+1.62%)
May 19, 2015 8.941 8.941 8.858 8.889 138,634 -0.06(-0.68%)
May 18, 2015 8.910 8.967 8.878 8.950 188,731 +0.06(+0.69%)
May 15, 2015 8.902 8.902 8.823 8.889 141,217 +0.03(+0.30%)
May 14, 2015 8.841 8.910 8.762 8.862 463,018 +0.08(+0.94%)
May 13, 2015 8.736 8.845 8.734 8.779 222,439 +0.09(+1.05%)
May 12, 2015 8.666 8.692 8.609 8.688 188,589 +0.04(+0.50%)
May 11, 2015 8.705 8.712 8.627 8.644 246,216 -0.09(-1.05%)
May 08, 2015 8.801 8.801 8.718 8.736 156,555 -0.01(-0.15%)
May 07, 2015 8.810 8.819 8.701 8.749 333,292 -0.09(-0.99%)
May 06, 2015 8.963 8.967 8.819 8.836 290,159 -0.11(-1.27%)
May 05, 2015 8.971 8.971 8.884 8.950 148,931 +0.02(+0.24%)
May 04, 2015 8.945 8.964 8.893 8.928 173,220 -0.03(-0.39%)
May 01, 2015 8.998 9.046 8.880 8.963 215,475 -0.01(-0.07%)
Apr 30, 2015 8.917 8.982 8.912 8.969 170,574 +0.07(+0.73%)
Apr 29, 2015 8.830 8.952 8.822 8.904 275,628 +0.07(+0.84%)
Apr 28, 2015 8.839 8.843 8.800 8.830 186,814 +0.03(+0.35%)
Apr 27, 2015 8.904 8.930 8.796 8.800 209,806 -0.05(-0.54%)
Apr 24, 2015 8.887 8.904 8.830 8.848 173,436 -0.02(-0.24%)
Apr 23, 2015 8.856 8.913 8.848 8.870 158,383 +0.04(+0.49%)
Apr 22, 2015 8.826 8.859 8.809 8.826 179,831 +0.02(+0.20%)
Apr 21, 2015 8.809 8.843 8.791 8.809 167,154 +0.00(+0.00%)
Apr 20, 2015 8.896 8.939 8.796 8.809 176,966 -0.03(-0.39%)
Apr 17, 2015 8.913 8.913 8.839 8.843 133,939 -0.07(-0.83%)
Apr 16, 2015 8.917 8.974 8.887 8.917 325,809 +0.00(+0.00%)
Apr 15, 2015 8.896 8.943 8.839 8.917 319,704 +0.09(+1.03%)
Apr 14, 2015 8.783 8.852 8.722 8.826 262,734 +0.08(+0.94%)
Apr 13, 2015 8.809 8.857 8.718 8.744 273,215 -0.02(-0.20%)
Apr 10, 2015 8.748 8.787 8.735 8.761 135,810 +0.06(+0.65%)
Apr 09, 2015 8.791 8.791 8.689 8.705 189,312 -0.05(-0.55%)
Apr 08, 2015 8.804 8.813 8.709 8.752 193,819 -0.01(-0.10%)
Apr 07, 2015 8.744 8.839 8.731 8.761 227,076 -0.02(-0.20%)
Apr 06, 2015 8.713 8.822 8.705 8.778 218,383 +0.11(+1.25%)
Apr 02, 2015 8.709 8.670 8.670 8.670 422,880 -0.10(-1.19%)
Apr 01, 2015 8.835 8.848 8.709 8.774 393,251 -0.02(-0.17%)
Mar 31, 2015 8.901 8.949 8.686 8.789 307,723 -0.12(-1.36%)
Mar 30, 2015 8.906 8.923 8.815 8.910 193,161 +0.08(+0.88%)
Mar 27, 2015 8.876 8.979 8.785 8.832 279,091 -0.02(-0.20%)
Mar 26, 2015 8.992 9.014 8.824 8.850 406,098 -0.05(-0.53%)
Mar 25, 2015 8.850 8.919 8.789 8.897 223,700 +0.10(+1.18%)
Mar 24, 2015 9.005 9.005 8.750 8.794 364,956 -0.24(-2.67%)
Mar 23, 2015 8.794 9.044 8.767 9.035 356,077 +0.32(+3.71%)
Mar 20, 2015 8.703 8.750 8.686 8.712 314,149 +0.07(+0.85%)
Mar 19, 2015 8.746 8.746 8.621 8.638 251,569 -0.14(-1.62%)
Mar 18, 2015 8.617 8.819 8.573 8.781 302,374 +0.16(+1.80%)
Mar 17, 2015 8.535 8.668 8.487 8.625 349,484 +0.07(+0.81%)
Mar 16, 2015 8.543 8.556 8.418 8.556 424,203 +0.08(+0.92%)
Mar 13, 2015 8.522 8.543 8.410 8.479 190,737 -0.09(-1.01%)
Mar 12, 2015 8.690 8.694 8.565 8.565 192,428 -0.07(-0.85%)
Mar 11, 2015 8.837 8.841 8.638 8.638 231,248 -0.20(-2.25%)
Mar 10, 2015 8.694 8.854 8.630 8.837 437,113 +0.13(+1.49%)
Mar 09, 2015 8.794 8.880 8.690 8.707 238,702 -0.12(-1.37%)
Mar 06, 2015 8.845 8.867 8.746 8.828 268,349 -0.07(-0.78%)
Mar 05, 2015 8.910 8.937 8.867 8.897 230,954 +0.02(+0.19%)
Mar 04, 2015 8.867 8.884 8.824 8.880 192,850 +0.03(+0.29%)
Mar 03, 2015 8.996 9.014 8.798 8.854 344,155 -0.10(-1.16%)
Mar 02, 2015 9.083 9.104 8.957 8.957 188,695 -0.09(-0.99%)
Feb 27, 2015 9.047 9.102 9.017 9.047 239,779 +0.03(+0.33%)
Feb 26, 2015 9.068 9.081 8.982 9.017 380,885 -0.05(-0.57%)
Feb 25, 2015 9.012 9.112 9.012 9.068 229,002 +0.06(+0.62%)
Feb 24, 2015 8.978 9.021 8.944 9.012 209,340 +0.09(+0.96%)
Feb 23, 2015 8.961 8.978 8.909 8.926 202,205 -0.04(-0.48%)
Feb 20, 2015 8.931 9.021 8.888 8.969 232,853 +0.08(+0.87%)
Feb 19, 2015 8.849 8.909 8.808 8.892 183,424 -0.01(-0.10%)
Feb 18, 2015 8.828 8.935 8.823 8.901 279,482 +0.03(+0.34%)
Feb 17, 2015 8.935 9.004 8.845 8.871 291,112 -0.03(-0.29%)
Feb 13, 2015 8.948 8.896 8.896 8.896 235,111 -0.01(-0.10%)
Feb 12, 2015 9.008 9.081 8.871 8.905 256,523 +0.02(+0.24%)
Feb 11, 2015 8.926 9.036 8.884 8.884 232,688 -0.06(-0.67%)
Feb 10, 2015 9.042 9.060 8.815 8.944 215,522 -0.04(-0.43%)
Feb 09, 2015 9.167 9.261 8.961 8.982 243,968 -0.15(-1.60%)
Feb 06, 2015 9.077 9.171 9.060 9.128 372,711 +0.13(+1.48%)
Feb 05, 2015 9.017 9.051 8.969 8.995 233,820 +0.11(+1.21%)
Feb 04, 2015 8.965 9.009 8.884 8.888 247,251 -0.11(-1.19%)
Feb 03, 2015 8.978 9.055 8.922 8.995 246,382 +0.05(+0.53%)
Feb 02, 2015 8.995 8.995 8.738 8.948 188,877 +0.04(+0.50%)
Jan 30, 2015 8.686 8.942 8.635 8.904 324,461 +0.21(+2.41%)
Jan 29, 2015 8.635 8.699 8.451 8.694 250,979 +0.06(+0.69%)
Jan 28, 2015 8.793 8.793 8.596 8.635 298,898 -0.14(-1.56%)
Jan 27, 2015 8.724 8.797 8.635 8.771 245,974 +0.03(+0.39%)
Jan 26, 2015 8.780 8.793 8.686 8.737 254,837 -0.02(-0.20%)
Jan 23, 2015 8.831 8.835 8.677 8.754 374,083 -0.05(-0.58%)
Jan 22, 2015 8.720 8.842 8.707 8.805 231,120 +0.09(+1.08%)
Jan 21, 2015 8.562 8.728 8.562 8.711 287,382 +0.19(+2.20%)
Jan 20, 2015 8.558 8.805 8.430 8.524 890,673 -0.08(-0.89%)
Jan 16, 2015 8.400 8.635 8.366 8.601 266,163 +0.24(+2.86%)
Jan 15, 2015 8.408 8.468 8.302 8.361 344,211 +0.07(+0.82%)
Jan 14, 2015 8.276 8.351 8.110 8.293 452,504 -0.03(-0.41%)
Jan 13, 2015 8.447 8.494 8.280 8.327 290,442 -0.10(-1.17%)
Jan 12, 2015 8.592 8.592 8.334 8.426 510,125 -0.17(-1.99%)
Jan 09, 2015 8.558 8.673 8.549 8.596 185,441 +0.00(+0.05%)
Jan 08, 2015 8.536 8.652 8.536 8.592 352,351 +0.12(+1.41%)
Jan 07, 2015 8.545 8.660 8.451 8.472 240,368 -0.01(-0.18%)
Jan 06, 2015 8.618 8.746 8.409 8.487 400,968 -0.19(-2.14%)
Jan 05, 2015 9.044 9.053 8.613 8.673 462,131 -0.48(-5.27%)
Jan 02, 2015 9.155 9.155 9.049 9.155 187,400 +0.01(+0.06%)
Dec 31, 2014 9.073 9.150 9.150 9.150 174,290 +0.09(+0.98%)
Dec 30, 2014 8.997 9.090 8.946 9.061 240,513 +0.10(+1.09%)
Dec 29, 2014 8.993 9.065 8.925 8.963 211,817 -0.01(-0.09%)
Dec 26, 2014 9.082 9.082 8.929 8.971 141,038 -0.07(-0.75%)
Dec 24, 2014 8.976 9.039 9.039 9.039 155,683 +0.03(+0.38%)
Dec 23, 2014 8.793 9.056 8.774 9.005 629,662 +0.31(+3.56%)
Dec 22, 2014 8.789 8.789 8.564 8.695 351,774 -0.12(-1.35%)
Dec 19, 2014 8.640 8.819 8.576 8.814 297,579 +0.20(+2.32%)
Dec 18, 2014 8.691 8.793 8.475 8.615 504,919 +0.02(+0.25%)
Dec 17, 2014 8.156 8.649 8.105 8.593 824,064 +0.49(+6.08%)
Dec 16, 2014 7.986 8.258 7.889 8.101 616,729 +0.06(+0.69%)
Dec 15, 2014 8.262 8.317 7.995 8.046 464,611 -0.20(-2.37%)
Dec 12, 2014 8.199 8.296 8.046 8.241 674,921 -0.08(-0.97%)
Dec 11, 2014 8.330 8.538 8.267 8.322 918,447 +0.02(+0.26%)
Dec 10, 2014 8.576 8.576 8.207 8.301 684,504 -0.28(-3.31%)
Dec 09, 2014 8.411 8.602 8.360 8.585 417,943 +0.05(+0.55%)
Dec 08, 2014 8.912 8.912 8.521 8.538 455,501 -0.36(-4.01%)
Dec 05, 2014 8.895 8.980 8.862 8.895 197,683 +0.00(+0.00%)
Dec 04, 2014 8.865 8.942 8.857 8.895 455,915 -0.00(-0.05%)
Dec 03, 2014 8.895 8.997 8.865 8.899 252,900 +0.09(+1.01%)
Dec 02, 2014 8.691 8.891 8.687 8.810 261,452 +0.06(+0.68%)
Dec 01, 2014 8.789 8.793 8.619 8.751 721,522 -0.07(-0.81%)
Nov 28, 2014 9.227 9.236 8.809 8.822 404,103 -0.52(-5.56%)
Nov 26, 2014 9.265 9.341 9.341 9.341 185,172 +0.07(+0.77%)
Nov 25, 2014 9.223 9.270 9.105 9.270 372,318 +0.09(+1.01%)
Nov 24, 2014 9.265 9.265 9.143 9.177 321,923 -0.05(-0.50%)
Nov 21, 2014 9.367 9.388 9.164 9.223 344,198 -0.03(-0.27%)
Nov 20, 2014 9.232 9.375 9.223 9.249 223,931 -0.04(-0.45%)
Nov 19, 2014 9.109 9.333 9.097 9.291 256,907 +0.16(+1.76%)
Nov 18, 2014 8.995 9.135 8.995 9.130 250,504 +0.11(+1.26%)
Nov 17, 2014 9.033 9.039 8.902 9.016 271,114 -0.02(-0.23%)
Nov 14, 2014 8.961 9.084 8.953 9.037 266,594 +0.03(+0.38%)
Nov 13, 2014 9.063 9.143 8.995 9.004 247,572 -0.09(-1.02%)
Nov 12, 2014 8.940 9.126 8.940 9.097 282,840 +0.13(+1.46%)
Nov 11, 2014 8.940 9.025 8.915 8.966 156,852 -0.01(-0.09%)
Nov 10, 2014 9.008 9.050 8.940 8.974 239,029 -0.03(-0.33%)
Nov 07, 2014 9.004 9.054 8.843 9.004 352,453 +0.01(+0.14%)
Nov 06, 2014 8.826 8.999 8.814 8.991 283,790 +0.13(+1.48%)
Nov 05, 2014 8.856 8.890 8.763 8.860 212,460 +0.09(+1.06%)
Nov 04, 2014 9.059 9.101 8.763 8.767 544,720 -0.34(-3.76%)
Nov 03, 2014 9.219 9.242 9.071 9.109 219,209 +0.03(+0.33%)
Oct 31, 2014 9.068 9.092 8.911 9.079 222,316 +0.09(+0.98%)
Oct 30, 2014 8.881 8.999 8.831 8.991 230,778 +0.11(+1.28%)
Oct 29, 2014 8.886 9.003 8.836 8.877 208,454 +0.00(+0.05%)
Oct 28, 2014 8.797 8.953 8.797 8.873 243,382 +0.08(+0.86%)
Oct 27, 2014 8.907 8.919 8.755 8.797 304,904 -0.12(-1.37%)
Oct 24, 2014 8.818 9.092 8.814 8.919 373,198 +0.09(+1.05%)
Oct 23, 2014 8.902 8.936 8.776 8.827 253,976 +0.02(+0.24%)
Oct 22, 2014 8.949 8.970 8.743 8.806 263,188 -0.07(-0.76%)
Oct 21, 2014 8.894 9.012 8.844 8.873 336,625 +0.04(+0.43%)
Oct 20, 2014 8.760 8.886 8.558 8.835 255,418 +0.05(+0.62%)
Oct 17, 2014 8.869 9.016 8.550 8.781 312,063 +0.05(+0.63%)
Oct 16, 2014 8.180 8.613 8.066 8.726 516,726 +0.50(+6.02%)
Oct 15, 2014 7.911 8.243 7.819 8.230 545,184 +0.25(+3.16%)
Oct 14, 2014 8.066 8.150 7.785 7.978 401,594 -0.06(-0.73%)
Oct 13, 2014 8.323 8.449 8.033 8.037 371,153 -0.28(-3.33%)
Oct 10, 2014 8.445 8.445 8.197 8.314 820,542 -0.18(-2.13%)
Oct 09, 2014 8.650 8.663 8.470 8.495 466,862 -0.13(-1.56%)
Oct 08, 2014 8.638 8.671 8.554 8.629 423,959 -0.05(-0.63%)
Oct 07, 2014 8.747 8.793 8.676 8.684 239,680 -0.06(-0.72%)
Oct 06, 2014 8.848 8.854 8.739 8.747 209,120 -0.06(-0.72%)
Oct 03, 2014 8.902 8.940 8.781 8.810 322,110 -0.06(-0.66%)
Oct 02, 2014 8.877 8.907 8.655 8.869 561,068 +0.00(+0.05%)
Oct 01, 2014 8.949 8.965 8.789 8.865 380,391 -0.07(-0.74%)
Sep 30, 2014 8.789 8.931 8.747 8.931 311,442 +0.16(+1.81%)
Sep 29, 2014 8.705 8.772 8.655 8.772 241,825 +0.04(+0.48%)
Sep 26, 2014 8.626 8.739 8.609 8.731 379,796 +0.11(+1.26%)
Sep 25, 2014 8.634 8.725 8.538 8.622 475,915 -0.02(-0.19%)
Sep 24, 2014 8.714 8.714 8.611 8.639 573,845 -0.07(-0.82%)
Sep 23, 2014 8.731 8.798 8.660 8.710 383,739 -0.07(-0.76%)
Sep 22, 2014 8.898 8.902 8.768 8.777 515,680 -0.09(-0.99%)
Sep 19, 2014 8.864 8.898 8.814 8.864 569,000 +0.00(+0.05%)
Sep 18, 2014 8.910 8.958 8.856 8.860 380,549 -0.05(-0.52%)
Sep 17, 2014 8.873 8.931 8.852 8.906 245,134 +0.04(+0.47%)
Sep 16, 2014 8.852 8.952 8.818 8.864 398,115 +0.01(+0.14%)
Sep 15, 2014 8.973 8.973 8.839 8.852 291,853 -0.11(-1.26%)
Sep 12, 2014 9.086 9.086 8.910 8.965 391,290 -0.11(-1.20%)
Sep 11, 2014 9.040 9.102 9.019 9.073 262,515 -0.00(-0.05%)
Sep 10, 2014 9.048 9.094 9.048 9.077 269,600 +0.01(+0.14%)
Sep 09, 2014 9.077 9.132 9.027 9.065 376,463 -0.03(-0.37%)
Sep 08, 2014 9.098 9.199 9.069 9.098 330,627 -0.02(-0.18%)
Sep 05, 2014 9.169 9.190 9.111 9.115 277,132 -0.03(-0.27%)
Sep 04, 2014 9.249 9.270 9.119 9.140 270,940 -0.10(-1.09%)
Sep 03, 2014 9.261 9.265 9.203 9.240 269,445 +0.04(+0.41%)
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.