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 (%)
Nov 30, 2015 6.548 6.630 6.517 6.576 757,597 +0.08(+1.26%)
Nov 27, 2015 6.544 6.607 6.489 6.494 174,668 -0.18(-2.72%)
Nov 25, 2015 6.512 6.675 6.675 6.675 650,502 +0.10(+1.59%)
Nov 24, 2015 6.476 6.616 6.407 6.571 735,418 +0.11(+1.76%)
Nov 23, 2015 6.448 6.535 6.371 6.457 530,388 +0.03(+0.49%)
Nov 20, 2015 6.430 6.489 6.346 6.426 548,793 -0.01(-0.14%)
Nov 19, 2015 6.539 6.539 6.389 6.435 401,052 -0.14(-2.07%)
Nov 18, 2015 6.548 6.680 6.494 6.571 504,287 +0.07(+1.05%)
Nov 17, 2015 6.694 6.771 6.471 6.503 574,124 -0.23(-3.37%)
Nov 16, 2015 6.553 6.734 6.534 6.730 528,003 +0.19(+2.85%)
Nov 13, 2015 6.371 6.582 6.321 6.544 612,511 +0.15(+2.34%)
Nov 12, 2015 6.544 6.571 6.335 6.394 678,969 -0.20(-3.03%)
Nov 11, 2015 6.853 6.893 6.580 6.594 559,225 -0.26(-3.84%)
Nov 10, 2015 6.975 7.034 6.825 6.857 860,718 -0.20(-2.77%)
Nov 09, 2015 7.107 7.179 6.980 7.052 326,654 -0.10(-1.46%)
Nov 06, 2015 7.229 7.239 7.089 7.157 330,474 -0.10(-1.38%)
Nov 05, 2015 7.293 7.427 7.216 7.257 464,587 -0.07(-0.99%)
Nov 04, 2015 7.606 7.625 7.325 7.329 419,389 -0.22(-2.89%)
Nov 03, 2015 7.575 7.625 7.511 7.547 633,427 -0.02(-0.30%)
Nov 02, 2015 7.570 7.711 7.502 7.570 229,208 -0.01(-0.20%)
Oct 30, 2015 7.593 7.634 7.458 7.585 329,865 +0.07(+0.91%)
Oct 29, 2015 7.562 7.611 7.476 7.517 369,647 -0.01(-0.18%)
Oct 28, 2015 7.147 7.530 7.147 7.530 392,839 +0.36(+5.03%)
Oct 27, 2015 7.165 7.253 7.039 7.170 771,941 -0.06(-0.87%)
Oct 26, 2015 7.341 7.341 7.179 7.233 457,825 -0.12(-1.60%)
Oct 23, 2015 7.508 7.540 7.323 7.350 250,203 -0.12(-1.57%)
Oct 22, 2015 7.372 7.571 7.282 7.467 804,672 +0.10(+1.41%)
Oct 21, 2015 7.553 7.553 7.336 7.363 277,674 -0.09(-1.27%)
Oct 20, 2015 7.418 7.589 7.418 7.458 282,427 +0.02(+0.24%)
Oct 19, 2015 7.675 7.724 7.391 7.440 542,073 -0.28(-3.62%)
Oct 16, 2015 7.679 7.871 7.499 7.720 533,171 +0.06(+0.82%)
Oct 15, 2015 7.657 7.715 7.517 7.657 493,698 +0.00(+0.00%)
Oct 14, 2015 7.440 7.758 7.368 7.657 399,765 +0.16(+2.10%)
Oct 13, 2015 7.440 7.557 7.440 7.499 343,065 +0.00(+0.07%)
Oct 12, 2015 7.724 7.733 7.454 7.494 244,346 -0.19(-2.53%)
Oct 09, 2015 7.751 7.756 7.634 7.688 210,540 -0.00(-0.06%)
Oct 08, 2015 7.760 7.810 7.630 7.693 242,574 -0.06(-0.81%)
Oct 07, 2015 7.778 7.825 7.530 7.756 236,434 +0.02(+0.23%)
Oct 06, 2015 7.611 7.756 7.508 7.738 424,291 +0.19(+2.51%)
Oct 05, 2015 7.548 7.620 7.458 7.548 313,080 +0.06(+0.78%)
Oct 02, 2015 6.976 7.508 6.872 7.490 404,709 +0.40(+5.59%)
Oct 01, 2015 7.161 7.291 7.039 7.093 433,634 -0.02(-0.33%)
Sep 30, 2015 6.870 7.143 6.763 7.116 436,525 +0.31(+4.61%)
Sep 29, 2015 7.116 7.125 6.781 6.803 826,433 -0.27(-3.80%)
Sep 28, 2015 7.259 7.300 7.071 7.071 451,195 -0.23(-3.13%)
Sep 25, 2015 7.452 7.456 7.250 7.300 482,588 -0.11(-1.45%)
Sep 24, 2015 7.107 7.430 7.054 7.407 641,954 +0.18(+2.54%)
Sep 23, 2015 7.447 7.546 7.206 7.224 314,390 -0.13(-1.71%)
Sep 22, 2015 7.515 7.564 7.344 7.349 459,518 -0.25(-3.30%)
Sep 21, 2015 7.640 7.640 7.510 7.600 369,227 -0.03(-0.41%)
Sep 18, 2015 7.667 7.720 7.550 7.631 351,752 -0.19(-2.46%)
Sep 17, 2015 7.734 7.846 7.662 7.823 315,853 +0.02(+0.29%)
Sep 16, 2015 7.667 7.850 7.617 7.801 597,922 +0.26(+3.44%)
Sep 15, 2015 7.367 7.573 7.327 7.541 378,801 +0.23(+3.18%)
Sep 14, 2015 7.421 7.497 7.304 7.309 271,234 -0.11(-1.45%)
Sep 11, 2015 7.367 7.493 7.331 7.416 272,907 -0.03(-0.36%)
Sep 10, 2015 7.680 7.680 7.412 7.443 229,072 -0.19(-2.46%)
Sep 09, 2015 7.891 7.891 7.595 7.631 189,303 -0.20(-2.52%)
Sep 08, 2015 7.855 7.855 7.747 7.828 211,575 +0.10(+1.27%)
Sep 04, 2015 7.698 7.729 7.729 7.729 314,146 -0.03(-0.40%)
Sep 03, 2015 7.752 7.868 7.752 7.761 223,618 +0.00(+0.06%)
Sep 02, 2015 7.971 7.971 7.729 7.756 233,042 -0.09(-1.14%)
Sep 01, 2015 7.846 7.904 7.729 7.846 371,312 -0.02(-0.30%)
Aug 31, 2015 7.785 7.990 7.705 7.870 165,038 +0.03(+0.40%)
Aug 28, 2015 7.910 8.007 7.816 7.838 294,524 -0.18(-2.27%)
Aug 27, 2015 7.714 8.039 7.675 8.021 396,872 +0.45(+5.93%)
Aug 26, 2015 7.727 7.727 7.372 7.572 411,245 -0.03(-0.35%)
Aug 25, 2015 7.781 7.816 7.581 7.598 313,258 +0.00(+0.06%)
Aug 24, 2015 7.278 7.821 7.229 7.594 823,891 +0.06(+0.77%)
Aug 21, 2015 7.563 7.670 7.407 7.536 518,318 -0.10(-1.34%)
Aug 20, 2015 7.772 7.843 7.616 7.638 397,581 -0.19(-2.39%)
Aug 19, 2015 7.767 7.856 7.670 7.825 354,696 -0.00(-0.06%)
Aug 18, 2015 7.803 7.856 7.729 7.830 304,637 +0.04(+0.51%)
Aug 17, 2015 7.750 7.790 7.665 7.790 321,011 +0.07(+0.92%)
Aug 14, 2015 7.563 7.758 7.563 7.718 357,877 +0.13(+1.76%)
Aug 13, 2015 7.630 7.661 7.545 7.585 272,996 -0.10(-1.27%)
Aug 12, 2015 7.438 7.683 7.389 7.683 424,544 +0.24(+3.29%)
Aug 11, 2015 7.367 7.465 7.327 7.438 330,007 -0.04(-0.48%)
Aug 10, 2015 7.207 7.514 7.195 7.474 539,514 +0.28(+3.96%)
Aug 07, 2015 7.180 7.269 7.127 7.189 534,642 +0.00(+0.00%)
Aug 06, 2015 7.234 7.314 7.025 7.189 432,643 -0.06(-0.86%)
Aug 05, 2015 7.590 7.625 7.212 7.252 515,270 -0.27(-3.61%)
Aug 04, 2015 7.647 7.696 7.438 7.523 312,160 -0.14(-1.80%)
Aug 03, 2015 7.718 7.727 7.594 7.661 248,167 -0.07(-0.94%)
Jul 31, 2015 7.928 8.060 7.698 7.733 929,433 -0.25(-3.15%)
Jul 30, 2015 7.985 8.095 7.954 7.985 844,718 -0.07(-0.88%)
Jul 29, 2015 7.813 8.056 7.711 8.056 369,801 +0.20(+2.59%)
Jul 28, 2015 7.565 7.853 7.495 7.852 760,506 +0.28(+3.67%)
Jul 27, 2015 7.393 7.596 7.292 7.574 850,435 +0.07(+0.94%)
Jul 24, 2015 7.345 7.504 7.327 7.504 634,589 +0.18(+2.47%)
Jul 23, 2015 7.358 7.499 7.256 7.323 569,132 -0.00(-0.06%)
Jul 22, 2015 7.442 7.486 7.292 7.327 450,139 -0.17(-2.24%)
Jul 21, 2015 7.508 7.601 7.464 7.495 475,813 +0.01(+0.18%)
Jul 20, 2015 7.671 7.685 7.468 7.482 294,744 -0.21(-2.70%)
Jul 17, 2015 7.795 7.875 7.689 7.689 364,075 -0.14(-1.75%)
Jul 16, 2015 7.994 7.994 7.813 7.826 475,424 -0.12(-1.56%)
Jul 15, 2015 8.157 8.158 7.941 7.950 464,567 -0.19(-2.39%)
Jul 14, 2015 8.109 8.201 8.109 8.144 374,977 +0.03(+0.33%)
Jul 13, 2015 8.082 8.170 8.082 8.117 257,728 +0.05(+0.66%)
Jul 10, 2015 8.029 8.073 7.950 8.064 211,804 +0.09(+1.16%)
Jul 09, 2015 8.113 8.113 7.928 7.972 453,483 +0.00(+0.00%)
Jul 08, 2015 7.998 8.038 7.848 7.972 245,811 -0.08(-1.04%)
Jul 07, 2015 7.976 8.064 7.817 8.056 357,771 +0.08(+0.94%)
Jul 06, 2015 7.958 7.989 7.936 7.981 147,033 -0.04(-0.55%)
Jul 02, 2015 7.919 8.025 8.025 8.025 281,672 +0.10(+1.28%)
Jul 01, 2015 8.131 8.135 7.913 7.923 352,303 -0.17(-2.15%)
Jun 30, 2015 8.066 8.286 7.974 8.097 363,975 +0.11(+1.32%)
Jun 29, 2015 8.101 8.132 7.987 7.992 325,331 -0.15(-1.89%)
Jun 26, 2015 8.259 8.259 8.110 8.145 290,497 -0.11(-1.28%)
Jun 25, 2015 8.360 8.360 8.233 8.250 279,227 -0.11(-1.31%)
Jun 24, 2015 8.329 8.369 8.286 8.360 312,329 +0.05(+0.63%)
Jun 23, 2015 8.338 8.382 8.290 8.308 260,211 -0.04(-0.47%)
Jun 22, 2015 8.400 8.400 8.290 8.347 194,139 +0.03(+0.37%)
Jun 19, 2015 8.373 8.373 8.299 8.316 147,429 -0.07(-0.84%)
Jun 18, 2015 8.365 8.391 8.290 8.386 238,847 +0.07(+0.90%)
Jun 17, 2015 8.474 8.479 8.312 8.312 204,544 -0.12(-1.46%)
Jun 16, 2015 8.294 8.457 8.284 8.435 483,928 +0.16(+1.96%)
Jun 15, 2015 8.229 8.281 8.171 8.272 415,167 +0.03(+0.32%)
Jun 12, 2015 8.272 8.290 7.421 8.246 888,431 -0.07(-0.84%)
Jun 11, 2015 8.382 8.386 8.250 8.316 389,006 -0.05(-0.64%)
Jun 10, 2015 8.536 8.553 8.360 8.370 457,637 -0.10(-1.23%)
Jun 09, 2015 8.536 8.558 8.461 8.474 261,187 -0.07(-0.77%)
Jun 08, 2015 8.641 8.641 8.531 8.540 219,877 -0.11(-1.32%)
Jun 05, 2015 8.755 8.817 8.654 8.654 295,674 -0.16(-1.79%)
Jun 04, 2015 8.926 8.926 8.799 8.812 139,137 -0.15(-1.67%)
Jun 03, 2015 9.001 9.027 8.944 8.961 106,019 -0.07(-0.73%)
Jun 02, 2015 9.023 9.036 8.967 9.027 109,396 +0.02(+0.19%)
Jun 01, 2015 9.159 9.159 9.001 9.010 119,258 -0.09(-0.94%)
May 29, 2015 9.222 9.222 9.087 9.095 121,840 -0.08(-0.86%)
May 28, 2015 9.204 9.204 9.017 9.174 171,566 -0.04(-0.43%)
May 27, 2015 9.183 9.265 9.130 9.213 298,630 -0.02(-0.19%)
May 26, 2015 9.121 9.257 9.052 9.231 396,056 +0.12(+1.34%)
May 22, 2015 9.043 9.108 9.108 9.108 264,187 +0.07(+0.72%)
May 21, 2015 9.056 9.087 8.999 9.043 431,560 +0.01(+0.10%)
May 20, 2015 8.908 9.047 8.901 9.034 571,997 +0.14(+1.62%)
May 19, 2015 8.943 8.943 8.860 8.890 138,610 -0.06(-0.68%)
May 18, 2015 8.912 8.969 8.880 8.951 188,698 +0.06(+0.69%)
May 15, 2015 8.903 8.903 8.825 8.890 141,192 +0.03(+0.30%)
May 14, 2015 8.842 8.912 8.764 8.864 462,937 +0.08(+0.94%)
May 13, 2015 8.737 8.846 8.736 8.781 222,401 +0.09(+1.05%)
May 12, 2015 8.668 8.694 8.611 8.689 188,556 +0.04(+0.50%)
May 11, 2015 8.707 8.713 8.628 8.646 246,173 -0.09(-1.05%)
May 08, 2015 8.803 8.803 8.720 8.737 156,528 -0.01(-0.15%)
May 07, 2015 8.812 8.820 8.702 8.750 333,233 -0.09(-0.99%)
May 06, 2015 8.964 8.969 8.820 8.838 290,109 -0.11(-1.27%)
May 05, 2015 8.973 8.973 8.886 8.951 148,905 +0.02(+0.24%)
May 04, 2015 8.947 8.965 8.894 8.929 173,190 -0.03(-0.39%)
May 01, 2015 8.999 9.047 8.881 8.964 215,437 -0.01(-0.07%)
Apr 30, 2015 8.919 8.984 8.913 8.971 170,544 +0.07(+0.73%)
Apr 29, 2015 8.832 8.954 8.823 8.906 275,580 +0.07(+0.84%)
Apr 28, 2015 8.841 8.845 8.802 8.832 186,781 +0.03(+0.35%)
Apr 27, 2015 8.906 8.932 8.797 8.802 209,769 -0.05(-0.54%)
Apr 24, 2015 8.888 8.906 8.832 8.849 173,406 -0.02(-0.24%)
Apr 23, 2015 8.858 8.914 8.849 8.871 158,355 +0.04(+0.49%)
Apr 22, 2015 8.828 8.860 8.810 8.828 179,800 +0.02(+0.20%)
Apr 21, 2015 8.810 8.845 8.793 8.810 167,125 +0.00(+0.00%)
Apr 20, 2015 8.897 8.940 8.797 8.810 176,936 -0.03(-0.39%)
Apr 17, 2015 8.914 8.914 8.841 8.845 133,915 -0.07(-0.83%)
Apr 16, 2015 8.919 8.975 8.888 8.919 325,752 +0.00(+0.00%)
Apr 15, 2015 8.897 8.945 8.841 8.919 319,648 +0.09(+1.03%)
Apr 14, 2015 8.784 8.854 8.723 8.828 262,688 +0.08(+0.94%)
Apr 13, 2015 8.810 8.859 8.719 8.745 273,167 -0.02(-0.20%)
Apr 10, 2015 8.750 8.789 8.736 8.763 135,786 +0.06(+0.65%)
Apr 09, 2015 8.793 8.793 8.691 8.706 189,279 -0.05(-0.55%)
Apr 08, 2015 8.806 8.815 8.710 8.754 193,786 -0.01(-0.10%)
Apr 07, 2015 8.745 8.841 8.732 8.763 227,036 -0.02(-0.20%)
Apr 06, 2015 8.715 8.823 8.706 8.780 218,345 +0.11(+1.25%)
Apr 02, 2015 8.710 8.671 8.671 8.671 422,806 -0.10(-1.19%)
Apr 01, 2015 8.836 8.849 8.710 8.776 393,182 -0.02(-0.17%)
Mar 31, 2015 8.903 8.950 8.687 8.791 307,669 -0.12(-1.36%)
Mar 30, 2015 8.907 8.924 8.817 8.912 193,127 +0.08(+0.88%)
Mar 27, 2015 8.877 8.981 8.786 8.834 279,042 -0.02(-0.20%)
Mar 26, 2015 8.994 9.015 8.825 8.851 406,027 -0.05(-0.53%)
Mar 25, 2015 8.851 8.920 8.791 8.899 223,661 +0.10(+1.18%)
Mar 24, 2015 9.007 9.007 8.752 8.795 364,892 -0.24(-2.67%)
Mar 23, 2015 8.795 9.045 8.768 9.037 356,015 +0.32(+3.71%)
Mar 20, 2015 8.704 8.751 8.687 8.713 314,095 +0.07(+0.85%)
Mar 19, 2015 8.748 8.748 8.622 8.640 251,525 -0.14(-1.62%)
Mar 18, 2015 8.618 8.821 8.575 8.782 302,321 +0.16(+1.80%)
Mar 17, 2015 8.536 8.670 8.489 8.627 349,423 +0.07(+0.81%)
Mar 16, 2015 8.545 8.558 8.420 8.558 424,129 +0.08(+0.92%)
Mar 13, 2015 8.523 8.545 8.411 8.480 190,703 -0.09(-1.01%)
Mar 12, 2015 8.691 8.696 8.566 8.566 192,395 -0.07(-0.85%)
Mar 11, 2015 8.838 8.843 8.640 8.640 231,208 -0.20(-2.25%)
Mar 10, 2015 8.696 8.855 8.631 8.838 437,036 +0.13(+1.49%)
Mar 09, 2015 8.795 8.881 8.691 8.709 238,660 -0.12(-1.37%)
Mar 06, 2015 8.847 8.868 8.748 8.830 268,302 -0.07(-0.78%)
Mar 05, 2015 8.912 8.938 8.868 8.899 230,914 +0.02(+0.19%)
Mar 04, 2015 8.868 8.886 8.825 8.881 192,817 +0.03(+0.29%)
Mar 03, 2015 8.998 9.015 8.799 8.855 344,095 -0.10(-1.16%)
Mar 02, 2015 9.084 9.106 8.959 8.959 188,662 -0.09(-0.99%)
Feb 27, 2015 9.048 9.104 9.018 9.048 239,737 +0.03(+0.33%)
Feb 26, 2015 9.070 9.083 8.984 9.018 380,819 -0.05(-0.57%)
Feb 25, 2015 9.014 9.114 9.014 9.070 228,962 +0.06(+0.62%)
Feb 24, 2015 8.980 9.022 8.945 9.014 209,303 +0.09(+0.96%)
Feb 23, 2015 8.962 8.980 8.911 8.928 202,170 -0.04(-0.48%)
Feb 20, 2015 8.932 9.022 8.889 8.971 232,813 +0.08(+0.87%)
Feb 19, 2015 8.851 8.911 8.810 8.894 183,392 -0.01(-0.10%)
Feb 18, 2015 8.829 8.937 8.825 8.902 279,433 +0.03(+0.34%)
Feb 17, 2015 8.937 9.005 8.846 8.872 291,061 -0.03(-0.29%)
Feb 13, 2015 8.950 8.898 8.898 8.898 235,070 -0.01(-0.10%)
Feb 12, 2015 9.010 9.083 8.872 8.907 256,478 +0.02(+0.24%)
Feb 11, 2015 8.928 9.037 8.885 8.885 232,647 -0.06(-0.67%)
Feb 10, 2015 9.044 9.061 8.816 8.945 215,484 -0.04(-0.43%)
Feb 09, 2015 9.168 9.263 8.962 8.984 243,926 -0.15(-1.60%)
Feb 06, 2015 9.078 9.173 9.061 9.130 372,646 +0.13(+1.48%)
Feb 05, 2015 9.018 9.053 8.971 8.997 233,780 +0.11(+1.21%)
Feb 04, 2015 8.967 9.010 8.885 8.889 247,208 -0.11(-1.19%)
Feb 03, 2015 8.980 9.057 8.924 8.997 246,339 +0.05(+0.53%)
Feb 02, 2015 8.997 8.997 8.739 8.950 188,844 +0.04(+0.50%)
Jan 30, 2015 8.687 8.944 8.637 8.905 324,404 +0.21(+2.41%)
Jan 29, 2015 8.636 8.700 8.453 8.696 250,935 +0.06(+0.69%)
Jan 28, 2015 8.794 8.794 8.598 8.636 298,845 -0.14(-1.56%)
Jan 27, 2015 8.726 8.798 8.636 8.773 245,931 +0.03(+0.39%)
Jan 26, 2015 8.781 8.794 8.687 8.739 254,793 -0.02(-0.20%)
Jan 23, 2015 8.833 8.837 8.679 8.756 374,018 -0.05(-0.58%)
Jan 22, 2015 8.722 8.843 8.709 8.807 231,080 +0.09(+1.08%)
Jan 21, 2015 8.564 8.729 8.564 8.713 287,332 +0.19(+2.20%)
Jan 20, 2015 8.559 8.807 8.431 8.525 890,517 -0.08(-0.89%)
Jan 16, 2015 8.401 8.636 8.368 8.602 266,116 +0.24(+2.86%)
Jan 15, 2015 8.410 8.470 8.303 8.363 344,151 +0.07(+0.82%)
Jan 14, 2015 8.278 8.353 8.111 8.295 452,425 -0.03(-0.41%)
Jan 13, 2015 8.448 8.495 8.282 8.329 290,391 -0.10(-1.17%)
Jan 12, 2015 8.593 8.593 8.336 8.427 510,036 -0.17(-1.99%)
Jan 09, 2015 8.559 8.675 8.551 8.598 185,409 +0.00(+0.05%)
Jan 08, 2015 8.538 8.653 8.538 8.593 352,289 +0.12(+1.41%)
Jan 07, 2015 8.547 8.662 8.453 8.474 240,326 -0.01(-0.18%)
Jan 06, 2015 8.619 8.747 8.410 8.489 400,898 -0.19(-2.14%)
Jan 05, 2015 9.046 9.055 8.615 8.675 462,050 -0.48(-5.27%)
Jan 02, 2015 9.157 9.157 9.050 9.157 187,367 +0.01(+0.06%)
Dec 31, 2014 9.075 9.151 9.151 9.151 174,260 +0.09(+0.98%)
Dec 30, 2014 8.998 9.092 8.947 9.062 240,471 +0.10(+1.09%)
Dec 29, 2014 8.994 9.066 8.926 8.964 211,780 -0.01(-0.09%)
Dec 26, 2014 9.083 9.083 8.930 8.973 141,014 -0.07(-0.75%)
Dec 24, 2014 8.977 9.041 9.041 9.041 155,656 +0.03(+0.38%)
Dec 23, 2014 8.795 9.058 8.776 9.007 629,552 +0.31(+3.56%)
Dec 22, 2014 8.790 8.790 8.565 8.697 351,713 -0.12(-1.35%)
Dec 19, 2014 8.642 8.820 8.578 8.816 297,527 +0.20(+2.32%)
Dec 18, 2014 8.693 8.795 8.476 8.616 504,831 +0.02(+0.25%)
Dec 17, 2014 8.158 8.650 8.107 8.595 823,920 +0.49(+6.08%)
Dec 16, 2014 7.988 8.259 7.890 8.102 616,621 +0.06(+0.69%)
Dec 15, 2014 8.264 8.319 7.996 8.047 464,530 -0.20(-2.37%)
Dec 12, 2014 8.200 8.298 8.047 8.243 674,803 -0.08(-0.97%)
Dec 11, 2014 8.332 8.540 8.268 8.323 918,287 +0.02(+0.26%)
Dec 10, 2014 8.578 8.578 8.209 8.302 684,385 -0.28(-3.31%)
Dec 09, 2014 8.412 8.603 8.361 8.586 417,870 +0.05(+0.55%)
Dec 08, 2014 8.913 8.913 8.523 8.540 455,421 -0.36(-4.01%)
Dec 05, 2014 8.896 8.981 8.864 8.896 197,648 +0.00(+0.00%)
Dec 04, 2014 8.867 8.943 8.858 8.896 455,836 -0.00(-0.05%)
Dec 03, 2014 8.896 8.998 8.867 8.901 252,856 +0.09(+1.01%)
Dec 02, 2014 8.693 8.892 8.688 8.812 261,406 +0.06(+0.68%)
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.