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 (%)
Mar 31, 2016 6.260 6.435 6.181 6.406 241,944 +0.16(+2.49%)
Mar 30, 2016 6.265 6.312 6.199 6.251 296,435 +0.13(+2.08%)
Mar 29, 2016 6.029 6.166 5.940 6.124 483,791 +0.03(+0.46%)
Mar 28, 2016 6.199 6.246 6.091 6.095 257,380 -0.12(-1.90%)
Mar 24, 2016 6.180 6.213 6.213 6.213 307,608 -0.05(-0.75%)
Mar 23, 2016 6.435 6.482 6.246 6.260 356,485 -0.21(-3.20%)
Mar 22, 2016 6.355 6.496 6.312 6.468 346,291 +0.07(+1.10%)
Mar 21, 2016 6.439 6.439 6.322 6.397 228,738 -0.02(-0.37%)
Mar 18, 2016 6.411 6.515 6.298 6.420 524,241 -0.05(-0.73%)
Mar 17, 2016 6.566 6.698 6.420 6.468 437,408 -0.02(-0.36%)
Mar 16, 2016 6.218 6.524 6.213 6.491 352,414 +0.32(+5.11%)
Mar 15, 2016 6.322 6.336 6.095 6.176 362,190 -0.17(-2.67%)
Mar 14, 2016 6.237 6.350 6.194 6.345 179,109 +0.07(+1.05%)
Mar 11, 2016 6.303 6.425 6.265 6.279 317,573 +0.04(+0.60%)
Mar 10, 2016 6.128 6.241 6.067 6.241 301,978 +0.12(+2.00%)
Mar 09, 2016 6.279 6.279 6.114 6.119 471,111 -0.03(-0.54%)
Mar 08, 2016 6.312 6.312 6.114 6.152 302,695 -0.19(-2.97%)
Mar 07, 2016 6.227 6.392 6.199 6.340 330,301 +0.03(+0.45%)
Mar 04, 2016 6.406 6.472 6.166 6.312 662,767 -0.16(-2.55%)
Mar 03, 2016 6.157 6.543 6.133 6.477 709,632 +0.27(+4.32%)
Mar 02, 2016 5.780 6.274 5.753 6.208 550,298 +0.38(+6.46%)
Mar 01, 2016 6.020 6.110 5.832 5.832 738,323 -0.16(-2.69%)
Feb 29, 2016 5.857 6.025 5.825 5.993 498,789 +0.17(+2.97%)
Feb 26, 2016 5.675 5.862 5.619 5.820 454,846 +0.30(+5.41%)
Feb 25, 2016 5.498 5.624 5.475 5.521 465,394 -0.01(-0.25%)
Feb 24, 2016 5.251 5.568 5.185 5.535 776,972 +0.21(+3.85%)
Feb 23, 2016 5.461 5.517 5.316 5.330 689,636 -0.24(-4.36%)
Feb 22, 2016 5.437 5.624 5.437 5.573 521,158 +0.29(+5.57%)
Feb 19, 2016 5.321 5.328 5.213 5.279 532,392 -0.09(-1.65%)
Feb 18, 2016 5.409 5.442 5.269 5.367 627,075 +0.06(+1.05%)
Feb 17, 2016 5.125 5.330 5.064 5.311 1,353,934 +0.33(+6.55%)
Feb 16, 2016 4.821 4.989 4.788 4.984 1,045,602 +0.34(+7.23%)
Feb 12, 2016 4.434 4.648 4.648 4.648 1,111,816 +0.26(+5.96%)
Feb 11, 2016 4.494 4.709 4.275 4.387 1,547,573 -0.29(-6.19%)
Feb 10, 2016 4.751 4.877 4.620 4.676 586,301 -0.04(-0.79%)
Feb 09, 2016 4.672 4.830 4.588 4.714 703,574 -0.12(-2.51%)
Feb 08, 2016 5.246 5.246 4.714 4.835 976,150 -0.51(-9.60%)
Feb 05, 2016 5.433 5.498 5.316 5.349 405,747 -0.17(-3.13%)
Feb 04, 2016 5.349 5.563 5.288 5.521 685,437 +0.24(+4.51%)
Feb 03, 2016 5.293 5.335 5.064 5.283 905,372 +0.13(+2.44%)
Feb 02, 2016 5.157 5.171 5.022 5.157 532,347 -0.07(-1.25%)
Feb 01, 2016 5.204 5.264 5.075 5.223 800,754 -0.08(-1.51%)
Jan 29, 2016 5.164 5.367 5.164 5.303 820,988 +0.18(+3.52%)
Jan 28, 2016 5.072 5.187 5.012 5.123 446,482 +0.29(+5.92%)
Jan 27, 2016 4.859 4.970 4.748 4.836 858,063 -0.05(-0.95%)
Jan 26, 2016 4.785 5.012 4.693 4.882 1,210,265 +0.17(+3.53%)
Jan 25, 2016 4.771 5.058 4.698 4.716 1,462,567 -0.18(-3.68%)
Jan 22, 2016 4.554 4.910 4.554 4.896 2,661,997 +0.48(+10.99%)
Jan 21, 2016 4.185 4.444 4.079 4.411 1,155,678 +0.33(+8.03%)
Jan 20, 2016 4.314 4.351 3.862 4.083 1,524,538 -0.35(-7.92%)
Jan 19, 2016 4.818 4.850 4.411 4.434 854,930 -0.35(-7.34%)
Jan 15, 2016 4.795 4.785 4.785 4.785 836,969 -0.21(-4.25%)
Jan 14, 2016 4.790 5.058 4.702 4.998 1,049,366 +0.25(+5.36%)
Jan 13, 2016 5.196 5.261 4.684 4.744 1,206,756 -0.40(-7.81%)
Jan 12, 2016 5.432 5.524 4.979 5.146 1,078,600 -0.19(-3.55%)
Jan 11, 2016 5.557 5.561 5.270 5.335 961,573 -0.21(-3.75%)
Jan 08, 2016 5.552 5.656 5.487 5.543 1,202,268 +0.01(+0.25%)
Jan 07, 2016 5.663 5.825 5.511 5.529 1,079,524 -0.23(-4.01%)
Jan 06, 2016 5.986 5.991 5.700 5.760 475,942 -0.36(-5.96%)
Jan 05, 2016 6.166 6.240 6.056 6.125 732,526 -0.06(-1.04%)
Jan 04, 2016 6.005 6.199 5.903 6.190 927,616 +0.14(+2.28%)
Dec 31, 2015 5.722 6.052 6.052 6.052 1,740,608 +0.24(+4.09%)
Dec 30, 2015 5.782 5.901 5.722 5.814 1,647,793 -0.12(-2.08%)
Dec 29, 2015 6.075 6.139 5.878 5.937 1,830,872 -0.11(-1.82%)
Dec 28, 2015 6.157 6.157 5.873 6.047 1,576,998 -0.17(-2.80%)
Dec 24, 2015 6.294 6.221 6.221 6.221 808,701 -0.05(-0.73%)
Dec 23, 2015 5.754 6.271 5.754 6.267 2,566,773 +0.55(+9.70%)
Dec 22, 2015 5.415 5.727 5.356 5.713 1,927,302 +0.33(+6.12%)
Dec 21, 2015 5.283 5.388 5.228 5.383 1,076,337 +0.09(+1.73%)
Dec 18, 2015 5.301 5.420 5.154 5.292 1,369,630 -0.05(-1.03%)
Dec 17, 2015 5.370 5.374 5.223 5.347 1,708,961 +0.01(+0.17%)
Dec 16, 2015 5.104 5.342 5.063 5.338 1,263,540 +0.21(+4.01%)
Dec 15, 2015 5.054 5.187 5.050 5.132 1,904,374 +0.15(+2.94%)
Dec 14, 2015 5.187 5.219 4.921 4.985 1,216,484 -0.28(-5.30%)
Dec 11, 2015 5.493 5.589 5.219 5.264 1,503,439 -0.33(-5.81%)
Dec 10, 2015 5.498 5.725 5.466 5.589 852,981 +0.07(+1.24%)
Dec 09, 2015 5.383 5.681 5.379 5.521 1,439,988 +0.15(+2.73%)
Dec 08, 2015 5.058 5.489 5.054 5.374 1,283,203 +0.05(+1.03%)
Dec 07, 2015 5.772 5.864 5.191 5.319 1,510,670 -0.60(-10.13%)
Dec 04, 2015 6.120 6.157 5.910 5.919 1,656,900 -0.24(-3.87%)
Dec 03, 2015 6.381 6.404 6.157 6.157 710,774 -0.23(-3.58%)
Dec 02, 2015 6.555 6.555 6.331 6.386 974,784 -0.22(-3.26%)
Dec 01, 2015 6.583 6.633 6.487 6.601 707,504 +0.03(+0.41%)
Nov 30, 2015 6.547 6.629 6.515 6.574 757,729 +0.08(+1.26%)
Nov 27, 2015 6.543 6.606 6.488 6.493 174,699 -0.18(-2.72%)
Nov 25, 2015 6.511 6.674 6.674 6.674 650,616 +0.10(+1.59%)
Nov 24, 2015 6.474 6.615 6.406 6.570 735,546 +0.11(+1.76%)
Nov 23, 2015 6.447 6.534 6.370 6.456 530,481 +0.03(+0.49%)
Nov 20, 2015 6.429 6.488 6.345 6.425 548,889 -0.01(-0.14%)
Nov 19, 2015 6.538 6.538 6.388 6.434 401,122 -0.14(-2.07%)
Nov 18, 2015 6.547 6.679 6.493 6.570 504,375 +0.07(+1.05%)
Nov 17, 2015 6.692 6.770 6.470 6.502 574,224 -0.23(-3.37%)
Nov 16, 2015 6.552 6.733 6.533 6.729 528,095 +0.19(+2.85%)
Nov 13, 2015 6.370 6.581 6.320 6.543 612,618 +0.15(+2.34%)
Nov 12, 2015 6.543 6.570 6.334 6.393 679,087 -0.20(-3.03%)
Nov 11, 2015 6.851 6.892 6.579 6.593 559,322 -0.26(-3.84%)
Nov 10, 2015 6.974 7.033 6.824 6.856 860,868 -0.20(-2.77%)
Nov 09, 2015 7.106 7.178 6.978 7.051 326,711 -0.10(-1.46%)
Nov 06, 2015 7.228 7.237 7.087 7.156 330,532 -0.10(-1.38%)
Nov 05, 2015 7.292 7.426 7.215 7.255 464,668 -0.07(-0.99%)
Nov 04, 2015 7.605 7.623 7.324 7.328 419,462 -0.22(-2.89%)
Nov 03, 2015 7.573 7.623 7.510 7.546 633,537 -0.02(-0.30%)
Nov 02, 2015 7.569 7.709 7.501 7.569 229,248 -0.01(-0.20%)
Oct 30, 2015 7.592 7.633 7.457 7.584 329,923 +0.07(+0.91%)
Oct 29, 2015 7.561 7.610 7.475 7.515 369,711 -0.01(-0.18%)
Oct 28, 2015 7.146 7.529 7.146 7.529 392,908 +0.36(+5.03%)
Oct 27, 2015 7.164 7.252 7.038 7.168 772,075 -0.06(-0.87%)
Oct 26, 2015 7.340 7.340 7.177 7.231 457,905 -0.12(-1.60%)
Oct 23, 2015 7.506 7.539 7.322 7.349 250,247 -0.12(-1.57%)
Oct 22, 2015 7.371 7.570 7.281 7.466 804,812 +0.10(+1.41%)
Oct 21, 2015 7.552 7.552 7.335 7.362 277,722 -0.09(-1.27%)
Oct 20, 2015 7.416 7.588 7.416 7.457 282,476 +0.02(+0.24%)
Oct 19, 2015 7.673 7.723 7.389 7.439 542,168 -0.28(-3.62%)
Oct 16, 2015 7.678 7.869 7.497 7.718 533,264 +0.06(+0.82%)
Oct 15, 2015 7.655 7.714 7.515 7.655 493,785 +0.00(+0.00%)
Oct 14, 2015 7.439 7.757 7.367 7.655 399,835 +0.16(+2.10%)
Oct 13, 2015 7.439 7.556 7.439 7.497 343,125 +0.00(+0.07%)
Oct 12, 2015 7.723 7.732 7.452 7.492 244,389 -0.19(-2.53%)
Oct 09, 2015 7.750 7.754 7.633 7.687 210,576 -0.00(-0.06%)
Oct 08, 2015 7.759 7.809 7.628 7.691 242,617 -0.06(-0.81%)
Oct 07, 2015 7.777 7.824 7.529 7.754 236,475 +0.02(+0.23%)
Oct 06, 2015 7.610 7.754 7.506 7.736 424,365 +0.19(+2.51%)
Oct 05, 2015 7.547 7.619 7.457 7.547 313,134 +0.06(+0.78%)
Oct 02, 2015 6.974 7.506 6.871 7.488 404,779 +0.40(+5.59%)
Oct 01, 2015 7.159 7.290 7.038 7.092 433,710 -0.02(-0.33%)
Sep 30, 2015 6.869 7.142 6.761 7.115 436,601 +0.31(+4.61%)
Sep 29, 2015 7.115 7.124 6.779 6.802 826,577 -0.27(-3.80%)
Sep 28, 2015 7.258 7.298 7.070 7.070 451,274 -0.23(-3.13%)
Sep 25, 2015 7.451 7.455 7.249 7.298 482,672 -0.11(-1.45%)
Sep 24, 2015 7.106 7.428 7.052 7.406 642,066 +0.18(+2.54%)
Sep 23, 2015 7.446 7.545 7.204 7.222 314,445 -0.13(-1.71%)
Sep 22, 2015 7.513 7.562 7.343 7.348 459,598 -0.25(-3.30%)
Sep 21, 2015 7.639 7.639 7.509 7.598 369,291 -0.03(-0.41%)
Sep 18, 2015 7.665 7.719 7.549 7.630 351,814 -0.19(-2.46%)
Sep 17, 2015 7.733 7.844 7.661 7.822 315,908 +0.02(+0.29%)
Sep 16, 2015 7.665 7.849 7.616 7.800 598,026 +0.26(+3.44%)
Sep 15, 2015 7.366 7.571 7.325 7.540 378,867 +0.23(+3.18%)
Sep 14, 2015 7.419 7.495 7.303 7.307 271,281 -0.11(-1.45%)
Sep 11, 2015 7.366 7.492 7.330 7.415 272,955 -0.03(-0.36%)
Sep 10, 2015 7.679 7.679 7.410 7.442 229,112 -0.19(-2.46%)
Sep 09, 2015 7.889 7.889 7.594 7.630 189,336 -0.20(-2.52%)
Sep 08, 2015 7.853 7.853 7.746 7.826 211,612 +0.10(+1.27%)
Sep 04, 2015 7.697 7.728 7.728 7.728 314,201 -0.03(-0.40%)
Sep 03, 2015 7.750 7.867 7.750 7.759 223,657 +0.00(+0.06%)
Sep 02, 2015 7.970 7.970 7.728 7.755 233,083 -0.09(-1.14%)
Sep 01, 2015 7.844 7.903 7.728 7.844 371,376 -0.02(-0.30%)
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%)
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.