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 (%)
Jul 31, 2014 8.715 8.748 8.616 8.740 428,079 -0.03(-0.38%)
Jul 30, 2014 8.893 8.909 8.756 8.773 274,237 -0.12(-1.35%)
Jul 29, 2014 8.872 8.926 8.872 8.893 174,910 +0.02(+0.19%)
Jul 28, 2014 8.876 8.922 8.847 8.876 178,913 +0.00(+0.00%)
Jul 25, 2014 8.976 9.017 8.864 8.876 269,302 -0.12(-1.33%)
Jul 24, 2014 9.017 9.062 8.972 8.996 346,539 -0.02(-0.18%)
Jul 23, 2014 9.067 9.137 8.988 9.013 294,293 -0.02(-0.18%)
Jul 22, 2014 8.947 9.050 8.943 9.029 375,974 +0.10(+1.11%)
Jul 21, 2014 8.880 9.037 8.856 8.930 370,525 +0.05(+0.56%)
Jul 18, 2014 8.889 8.934 8.872 8.880 293,261 -0.01(-0.14%)
Jul 17, 2014 8.852 8.996 8.852 8.893 558,954 +0.02(+0.28%)
Jul 16, 2014 8.872 8.959 8.852 8.868 467,078 +0.01(+0.09%)
Jul 15, 2014 8.880 8.889 8.847 8.860 294,692 +0.00(+0.05%)
Jul 14, 2014 8.827 8.856 8.806 8.856 170,200 +0.05(+0.52%)
Jul 11, 2014 8.707 8.826 8.707 8.810 216,839 +0.10(+1.09%)
Jul 10, 2014 8.686 8.818 8.674 8.715 273,758 -0.00(-0.05%)
Jul 09, 2014 8.740 8.761 8.653 8.719 325,024 +0.03(+0.38%)
Jul 08, 2014 8.707 8.740 8.657 8.686 318,804 -0.02(-0.19%)
Jul 07, 2014 8.769 8.810 8.694 8.703 312,745 -0.06(-0.66%)
Jul 03, 2014 8.823 8.761 8.761 8.761 190,269 -0.09(-1.03%)
Jul 02, 2014 8.901 8.914 8.823 8.852 388,626 -0.07(-0.74%)
Jul 01, 2014 8.909 8.934 8.889 8.918 445,445 +0.05(+0.52%)
Jun 30, 2014 8.863 8.896 8.814 8.872 521,807 -0.03(-0.32%)
Jun 27, 2014 8.814 8.900 8.789 8.900 319,915 +0.10(+1.17%)
Jun 26, 2014 8.773 8.847 8.740 8.797 344,305 +0.05(+0.56%)
Jun 25, 2014 8.699 8.773 8.690 8.748 311,526 +0.07(+0.76%)
Jun 24, 2014 8.740 8.789 8.682 8.682 413,171 -0.06(-0.66%)
Jun 23, 2014 8.707 8.777 8.707 8.740 276,941 +0.03(+0.37%)
Jun 20, 2014 8.703 8.736 8.658 8.708 336,154 +0.00(+0.06%)
Jun 19, 2014 8.703 8.773 8.695 8.703 438,049 -0.00(-0.05%)
Jun 18, 2014 8.765 8.793 8.699 8.707 311,348 -0.08(-0.89%)
Jun 17, 2014 8.608 8.806 8.608 8.785 391,750 +0.16(+1.81%)
Jun 16, 2014 8.551 8.637 8.538 8.629 333,706 +0.09(+1.11%)
Jun 13, 2014 8.493 8.546 8.485 8.534 156,814 +0.02(+0.29%)
Jun 12, 2014 8.604 8.637 8.493 8.509 263,946 -0.11(-1.24%)
Jun 11, 2014 8.592 8.662 8.592 8.616 259,212 +0.02(+0.19%)
Jun 10, 2014 8.604 8.641 8.592 8.600 254,602 -0.01(-0.14%)
Jun 06, 2014 8.612 8.649 8.608 8.612 189,768 +0.00(+0.05%)
Jun 05, 2014 8.616 8.674 8.608 8.608 285,789 -0.02(-0.24%)
Jun 04, 2014 8.641 8.682 8.612 8.629 635,689 +0.01(+0.10%)
Jun 03, 2014 8.579 8.629 8.579 8.621 347,882 +0.02(+0.19%)
Jun 02, 2014 8.551 8.612 8.538 8.604 247,615 +0.09(+1.07%)
May 30, 2014 8.509 8.529 8.460 8.513 318,160 +0.01(+0.10%)
May 29, 2014 8.537 8.550 8.496 8.505 312,912 -0.01(-0.10%)
May 28, 2014 8.435 8.554 8.435 8.513 316,604 +0.11(+1.27%)
May 27, 2014 8.472 8.496 8.402 8.406 374,656 -0.07(-0.77%)
May 23, 2014 8.443 8.472 8.472 8.472 202,555 +0.05(+0.53%)
May 22, 2014 8.411 8.443 8.394 8.427 226,128 +0.05(+0.59%)
May 21, 2014 8.353 8.406 8.353 8.378 191,557 +0.03(+0.39%)
May 20, 2014 8.419 8.431 8.329 8.345 339,606 -0.07(-0.78%)
May 19, 2014 8.505 8.525 8.403 8.411 251,422 -0.07(-0.82%)
May 16, 2014 8.492 8.603 8.456 8.480 322,893 +0.01(+0.10%)
May 15, 2014 8.484 8.488 8.386 8.472 407,539 +0.02(+0.19%)
May 14, 2014 8.345 8.509 8.341 8.456 390,889 +0.08(+0.93%)
May 13, 2014 8.390 8.411 8.320 8.378 299,275 -0.04(-0.44%)
May 12, 2014 8.304 8.419 8.304 8.415 313,943 +0.12(+1.43%)
May 09, 2014 8.345 8.345 8.267 8.296 244,984 -0.07(-0.83%)
May 08, 2014 8.357 8.398 8.345 8.366 303,119 -0.01(-0.15%)
May 07, 2014 8.357 8.406 8.357 8.378 241,285 +0.02(+0.29%)
May 06, 2014 8.292 8.357 8.280 8.353 334,027 +0.05(+0.64%)
May 05, 2014 8.235 8.304 8.185 8.300 441,350 +0.04(+0.45%)
May 02, 2014 8.325 8.325 8.235 8.263 386,237 -0.02(-0.30%)
May 01, 2014 8.427 8.484 8.280 8.288 459,421 -0.11(-1.36%)
Apr 30, 2014 8.459 8.459 8.361 8.402 314,693 -0.01(-0.14%)
Apr 29, 2014 8.304 8.446 8.271 8.413 342,905 +0.12(+1.41%)
Apr 28, 2014 8.214 8.304 8.213 8.296 262,958 +0.11(+1.29%)
Apr 25, 2014 8.210 8.239 8.166 8.190 280,504 -0.01(-0.10%)
Apr 24, 2014 8.214 8.223 8.166 8.198 352,980 -0.01(-0.10%)
Apr 23, 2014 8.166 8.223 8.166 8.206 302,579 +0.02(+0.25%)
Apr 22, 2014 8.218 8.227 8.166 8.186 462,977 -0.04(-0.45%)
Apr 21, 2014 8.182 8.223 8.166 8.223 318,314 +0.07(+0.80%)
Apr 17, 2014 8.117 8.157 8.157 8.157 339,019 +0.02(+0.25%)
Apr 16, 2014 8.109 8.137 8.072 8.137 305,719 +0.05(+0.60%)
Apr 15, 2014 8.092 8.092 8.047 8.088 205,875 +0.01(+0.15%)
Apr 14, 2014 8.080 8.104 8.052 8.076 202,736 +0.00(+0.05%)
Apr 11, 2014 8.019 8.084 7.970 8.072 286,989 +0.05(+0.66%)
Apr 10, 2014 8.039 8.076 8.015 8.019 276,185 -0.02(-0.20%)
Apr 09, 2014 7.995 8.047 7.991 8.035 225,919 +0.06(+0.72%)
Apr 08, 2014 7.925 7.978 7.925 7.978 192,683 +0.03(+0.36%)
Apr 07, 2014 7.982 8.003 7.921 7.950 337,764 -0.05(-0.61%)
Apr 04, 2014 8.031 8.056 7.974 7.999 207,759 +0.01(+0.10%)
Apr 03, 2014 7.999 8.092 7.982 7.991 343,669 -0.02(-0.25%)
Apr 02, 2014 8.117 8.133 7.995 8.011 301,432 -0.08(-0.96%)
Apr 01, 2014 8.047 8.104 8.035 8.088 225,870 +0.08(+0.97%)
Mar 31, 2014 7.998 8.034 7.937 8.010 275,964 +0.08(+1.02%)
Mar 28, 2014 7.889 7.945 7.860 7.929 322,350 +0.10(+1.24%)
Mar 27, 2014 7.800 7.864 7.751 7.832 406,306 +0.03(+0.36%)
Mar 26, 2014 7.800 7.820 7.751 7.804 365,687 +0.07(+0.89%)
Mar 25, 2014 7.715 7.812 7.715 7.735 463,209 +0.01(+0.16%)
Mar 24, 2014 7.873 7.917 7.711 7.723 521,693 -0.11(-1.34%)
Mar 21, 2014 8.010 8.014 7.820 7.828 346,389 -0.11(-1.43%)
Mar 20, 2014 8.030 8.107 7.917 7.941 386,274 -0.11(-1.41%)
Mar 19, 2014 8.014 8.075 8.012 8.055 339,283 +0.02(+0.30%)
Mar 18, 2014 8.014 8.059 7.901 8.030 463,552 +0.07(+0.86%)
Mar 17, 2014 7.990 8.099 7.954 7.962 664,672 +0.04(+0.51%)
Mar 14, 2014 7.816 7.941 7.816 7.921 264,105 +0.09(+1.19%)
Mar 13, 2014 7.885 7.893 7.796 7.828 256,463 -0.03(-0.36%)
Mar 12, 2014 7.840 7.881 7.820 7.856 198,266 +0.00(+0.05%)
Mar 11, 2014 7.869 7.893 7.819 7.852 225,961 +0.03(+0.36%)
Mar 10, 2014 7.832 7.905 7.800 7.824 296,547 -0.01(-0.15%)
Mar 07, 2014 8.022 8.022 7.816 7.836 280,947 -0.15(-1.88%)
Mar 06, 2014 7.897 7.990 7.860 7.986 428,897 +0.11(+1.34%)
Mar 05, 2014 7.779 7.929 7.767 7.881 565,910 +0.09(+1.20%)
Mar 04, 2014 7.796 7.848 7.759 7.788 347,933 +0.05(+0.68%)
Mar 03, 2014 7.763 7.812 7.731 7.735 288,235 -0.03(-0.36%)
Feb 28, 2014 7.734 7.787 7.726 7.763 321,238 +0.04(+0.47%)
Feb 27, 2014 7.783 7.783 7.718 7.726 532,405 -0.02(-0.31%)
Feb 26, 2014 7.726 7.759 7.694 7.751 264,254 +0.06(+0.78%)
Feb 25, 2014 7.771 7.815 7.690 7.690 399,371 -0.05(-0.68%)
Feb 24, 2014 7.650 7.767 7.650 7.742 495,202 +0.05(+0.63%)
Feb 21, 2014 7.714 7.722 7.670 7.694 224,733 +0.02(+0.21%)
Feb 20, 2014 7.718 7.755 7.618 7.678 354,606 -0.06(-0.73%)
Feb 19, 2014 7.847 7.863 7.730 7.734 225,513 -0.09(-1.13%)
Feb 18, 2014 7.787 7.839 7.751 7.823 269,227 +0.02(+0.21%)
Feb 14, 2014 7.839 7.807 7.807 7.807 310,127 +0.03(+0.36%)
Feb 13, 2014 7.670 7.799 7.670 7.779 312,207 +0.08(+1.05%)
Feb 12, 2014 7.783 7.799 7.650 7.698 332,077 -0.07(-0.93%)
Feb 11, 2014 7.779 7.803 7.730 7.771 211,776 +0.02(+0.31%)
Feb 10, 2014 7.726 7.746 7.678 7.746 270,342 +0.02(+0.26%)
Feb 07, 2014 7.670 7.726 7.666 7.726 240,590 +0.09(+1.16%)
Feb 06, 2014 7.614 7.654 7.578 7.638 136,095 +0.07(+0.96%)
Feb 05, 2014 7.642 7.666 7.545 7.565 377,505 -0.07(-0.95%)
Feb 04, 2014 7.682 7.698 7.521 7.638 276,610 +0.02(+0.21%)
Feb 03, 2014 7.827 7.831 7.571 7.622 314,332 -0.17(-2.16%)
Jan 31, 2014 7.723 7.831 7.711 7.790 306,861 -0.03(-0.42%)
Jan 30, 2014 7.811 7.867 7.767 7.823 247,295 +0.06(+0.77%)
Jan 29, 2014 7.671 7.815 7.670 7.763 251,986 +0.03(+0.36%)
Jan 28, 2014 7.823 7.843 7.695 7.735 312,717 -0.01(-0.15%)
Jan 27, 2014 7.679 7.771 7.603 7.747 200,434 +0.09(+1.20%)
Jan 24, 2014 7.863 7.863 7.647 7.655 247,480 -0.18(-2.35%)
Jan 23, 2014 7.863 7.899 7.827 7.839 236,576 +0.00(+0.05%)
Jan 22, 2014 7.839 7.903 7.823 7.835 233,222 +0.03(+0.36%)
Jan 21, 2014 7.863 7.891 7.795 7.807 338,380 -0.01(-0.10%)
Jan 17, 2014 7.991 7.815 7.815 7.815 294,396 -0.18(-2.20%)
Jan 16, 2014 7.835 8.015 7.795 7.991 265,838 +0.16(+2.09%)
Jan 15, 2014 7.907 7.907 7.691 7.827 369,134 -0.00(-0.05%)
Jan 14, 2014 7.911 7.931 7.823 7.831 163,214 -0.02(-0.25%)
Jan 13, 2014 7.871 8.059 7.807 7.851 412,856 -0.08(-1.06%)
Jan 10, 2014 7.855 8.023 7.827 7.935 470,709 +0.11(+1.38%)
Jan 09, 2014 7.827 7.827 7.719 7.827 182,090 +0.03(+0.41%)
Jan 08, 2014 7.867 7.887 7.747 7.795 314,786 -0.04(-0.46%)
Jan 07, 2014 7.707 7.859 7.651 7.831 626,993 +0.19(+2.51%)
Jan 06, 2014 7.771 7.771 7.611 7.639 258,178 -0.07(-0.88%)
Jan 03, 2014 7.939 7.995 7.703 7.706 283,195 -0.15(-1.89%)
Jan 02, 2014 7.911 7.975 7.795 7.855 265,338 -0.11(-1.36%)
Dec 31, 2013 7.720 7.963 7.963 7.963 1,073,776 +0.27(+3.57%)
Dec 30, 2013 7.756 7.802 7.605 7.688 760,345 -0.06(-0.77%)
Dec 27, 2013 7.633 7.768 7.621 7.748 612,567 +0.17(+2.20%)
Dec 26, 2013 7.716 7.760 7.565 7.581 603,541 -0.11(-1.40%)
Dec 24, 2013 7.589 7.736 7.589 7.688 322,801 +0.14(+1.85%)
Dec 23, 2013 7.533 7.676 7.505 7.549 715,944 +0.02(+0.26%)
Dec 20, 2013 7.465 7.541 7.406 7.529 1,238,441 +0.02(+0.32%)
Dec 19, 2013 7.656 7.656 7.434 7.505 656,425 -0.08(-1.00%)
Dec 18, 2013 7.589 7.625 7.485 7.581 609,795 -0.01(-0.10%)
Dec 17, 2013 7.636 7.636 7.485 7.589 575,074 +0.03(+0.37%)
Dec 16, 2013 7.569 7.672 7.521 7.561 511,017 +0.06(+0.74%)
Dec 13, 2013 7.569 7.581 7.469 7.505 750,761 -0.08(-1.00%)
Dec 12, 2013 7.585 7.601 7.505 7.581 417,900 +0.02(+0.32%)
Dec 11, 2013 7.553 7.593 7.537 7.557 470,943 +0.04(+0.58%)
Dec 10, 2013 7.477 7.577 7.457 7.513 780,270 +0.05(+0.64%)
Dec 09, 2013 7.406 7.513 7.382 7.465 921,944 +0.06(+0.75%)
Dec 06, 2013 7.398 7.441 7.326 7.410 920,155 +0.11(+1.53%)
Dec 05, 2013 7.243 7.322 7.151 7.298 807,988 +0.02(+0.22%)
Dec 04, 2013 7.509 7.509 7.262 7.282 480,367 -0.18(-2.42%)
Dec 03, 2013 7.497 7.584 7.442 7.463 374,690 -0.08(-1.04%)
Dec 02, 2013 7.577 7.629 7.536 7.542 266,574 -0.05(-0.62%)
Nov 29, 2013 7.597 7.652 7.541 7.589 320,809 +0.02(+0.26%)
Nov 27, 2013 7.506 7.587 7.500 7.569 225,259 +0.06(+0.84%)
Nov 26, 2013 7.367 7.541 7.296 7.506 595,705 +0.14(+1.93%)
Nov 25, 2013 7.320 7.399 7.304 7.363 727,790 +0.03(+0.43%)
Nov 22, 2013 7.336 7.403 7.312 7.332 623,165 +0.02(+0.32%)
Nov 21, 2013 7.300 7.355 7.252 7.308 745,427 +0.04(+0.54%)
Nov 20, 2013 7.383 7.423 7.252 7.268 528,571 -0.11(-1.55%)
Nov 19, 2013 7.545 7.569 7.355 7.383 564,215 -0.15(-1.94%)
Nov 18, 2013 7.537 7.596 7.498 7.529 358,525 -0.02(-0.21%)
Nov 15, 2013 7.502 7.581 7.482 7.545 352,783 +0.08(+1.11%)
Nov 14, 2013 7.466 7.537 7.450 7.462 541,501 +0.12(+1.67%)
Nov 12, 2013 7.446 7.450 7.280 7.339 526,304 -0.12(-1.64%)
Nov 11, 2013 7.403 7.498 7.403 7.462 373,859 +0.03(+0.37%)
Nov 08, 2013 7.506 7.506 7.375 7.434 393,419 -0.06(-0.79%)
Nov 07, 2013 7.660 7.668 7.423 7.494 390,973 -0.14(-1.87%)
Nov 06, 2013 7.688 7.707 7.616 7.636 293,755 -0.03(-0.41%)
Nov 05, 2013 7.696 7.715 7.640 7.668 168,420 -0.03(-0.41%)
Nov 04, 2013 7.703 7.707 7.660 7.700 192,271 -0.01(-0.15%)
Nov 01, 2013 7.755 7.806 7.692 7.711 315,367 -0.01(-0.15%)
Oct 31, 2013 7.723 7.759 7.608 7.723 342,726 +0.03(+0.36%)
Oct 30, 2013 7.767 7.802 7.676 7.696 243,776 -0.05(-0.61%)
Oct 29, 2013 7.711 7.770 7.692 7.743 228,142 +0.01(+0.15%)
Oct 28, 2013 7.782 7.818 7.715 7.731 227,077 -0.04(-0.46%)
Oct 25, 2013 7.857 7.865 7.708 7.767 298,079 -0.10(-1.30%)
Oct 24, 2013 7.810 7.869 7.786 7.869 179,574 +0.11(+1.42%)
Oct 23, 2013 7.833 7.841 7.711 7.759 244,452 -0.02(-0.30%)
Oct 22, 2013 7.794 7.869 7.747 7.782 273,155 +0.01(+0.15%)
Oct 21, 2013 7.826 7.837 7.735 7.770 215,081 -0.05(-0.60%)
Oct 18, 2013 7.869 7.869 7.775 7.818 166,870 -0.03(-0.42%)
Oct 17, 2013 7.747 7.857 7.704 7.850 125,957 +0.13(+1.65%)
Oct 16, 2013 7.731 7.774 7.641 7.723 225,654 +0.04(+0.51%)
Oct 15, 2013 7.684 7.696 7.629 7.684 174,035 +0.02(+0.31%)
Oct 14, 2013 7.601 7.676 7.558 7.660 190,963 +0.05(+0.62%)
Oct 11, 2013 7.574 7.633 7.527 7.613 179,297 +0.09(+1.20%)
Oct 10, 2013 7.523 7.562 7.491 7.523 210,002 +0.04(+0.47%)
Oct 09, 2013 7.562 7.576 7.479 7.487 229,594 -0.09(-1.19%)
Oct 08, 2013 7.672 7.727 7.546 7.578 160,582 -0.09(-1.18%)
Oct 07, 2013 7.676 7.833 7.633 7.668 177,212 -0.08(-1.02%)
Oct 04, 2013 7.798 7.802 7.711 7.747 183,236 -0.04(-0.56%)
Oct 03, 2013 7.814 7.822 7.660 7.790 169,409 -0.02(-0.30%)
Oct 02, 2013 7.818 7.837 7.740 7.814 183,445 -0.02(-0.25%)
Oct 01, 2013 7.696 7.889 7.696 7.833 259,590 +0.02(+0.30%)
Sep 27, 2013 7.692 7.833 7.677 7.810 357,105 +0.11(+1.42%)
Sep 26, 2013 7.685 7.759 7.669 7.700 160,621 +0.04(+0.56%)
Sep 25, 2013 7.563 7.700 7.552 7.657 265,655 +0.06(+0.77%)
Sep 24, 2013 7.630 7.716 7.599 7.599 285,651 -0.07(-0.92%)
Sep 23, 2013 7.771 7.790 7.630 7.669 263,206 -0.15(-1.90%)
Sep 20, 2013 7.786 7.825 7.724 7.818 211,833 +0.06(+0.76%)
Sep 19, 2013 7.692 7.837 7.681 7.759 346,475 +0.10(+1.25%)
Sep 18, 2013 7.556 7.669 7.489 7.663 278,906 +0.13(+1.75%)
Sep 17, 2013 7.477 7.567 7.438 7.532 247,862 +0.07(+0.89%)
Sep 16, 2013 7.481 7.497 7.426 7.466 166,262 +0.05(+0.74%)
Sep 13, 2013 7.458 7.509 7.372 7.411 244,608 -0.01(-0.16%)
Sep 12, 2013 7.466 7.516 7.383 7.422 349,772 -0.05(-0.73%)
Sep 11, 2013 7.673 7.708 7.466 7.477 255,516 -0.17(-2.25%)
Sep 10, 2013 7.775 7.775 7.642 7.649 228,389 -0.09(-1.16%)
Sep 09, 2013 7.759 7.790 7.728 7.739 175,204 +0.01(+0.15%)
Sep 06, 2013 7.708 7.775 7.685 7.728 166,944 +0.02(+0.30%)
Sep 05, 2013 7.692 7.759 7.630 7.704 229,723 +0.09(+1.13%)
Sep 04, 2013 7.657 7.657 7.583 7.618 272,673 +0.00(+0.00%)
Sep 03, 2013 7.689 7.689 7.610 7.618 112,143 +0.03(+0.46%)
Aug 30, 2013 7.689 7.759 7.560 7.584 170,909 -0.12(-1.57%)
Aug 29, 2013 7.759 7.763 7.665 7.704 265,348 -0.03(-0.40%)
Aug 28, 2013 7.735 7.778 7.683 7.735 141,732 +0.05(+0.61%)
Aug 27, 2013 7.665 7.708 7.591 7.689 255,093 +0.04(+0.46%)
Aug 26, 2013 7.685 7.747 7.630 7.654 193,662 +0.02(+0.20%)
Aug 23, 2013 7.587 7.700 7.587 7.638 221,580 +0.05(+0.72%)
Aug 22, 2013 7.619 7.670 7.580 7.584 253,300 -0.02(-0.20%)
Aug 21, 2013 7.704 7.708 7.576 7.599 234,202 -0.10(-1.31%)
Aug 20, 2013 7.681 7.708 7.568 7.700 254,191 +0.11(+1.44%)
Aug 19, 2013 7.786 7.786 7.568 7.591 256,710 -0.16(-2.11%)
Aug 16, 2013 7.782 7.844 7.750 7.755 251,226 -0.04(-0.55%)
Aug 15, 2013 7.731 7.821 7.684 7.798 265,273 +0.02(+0.30%)
Aug 14, 2013 7.887 7.907 7.755 7.774 323,480 -0.09(-1.14%)
Aug 13, 2013 7.926 7.967 7.856 7.864 195,286 -0.12(-1.46%)
Aug 12, 2013 8.078 8.083 7.942 7.980 213,945 -0.11(-1.39%)
Aug 09, 2013 8.070 8.156 8.058 8.093 197,270 +0.03(+0.34%)
Aug 08, 2013 8.035 8.140 8.015 8.066 195,037 +0.01(+0.10%)
Aug 07, 2013 8.124 8.124 7.942 8.058 170,922 -0.11(-1.29%)
Aug 06, 2013 8.206 8.206 8.035 8.163 246,628 -0.03(-0.38%)
Aug 05, 2013 8.105 8.206 8.047 8.194 207,579 +0.08(+1.01%)
Aug 02, 2013 8.035 8.152 7.938 8.113 272,161 +0.08(+0.97%)
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.