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, 2018 6.421 6.578 6.421 6.578 174,336 +0.17(+2.62%)
Apr 27, 2018 6.358 6.433 6.335 6.410 135,487 +0.01(+0.18%)
Apr 26, 2018 6.282 6.398 6.268 6.398 206,438 +0.18(+2.89%)
Apr 25, 2018 6.219 6.228 6.172 6.219 99,562 -0.01(-0.19%)
Apr 24, 2018 6.358 6.358 6.196 6.230 94,403 -0.06(-1.01%)
Apr 23, 2018 6.114 6.311 6.114 6.294 204,473 +0.17(+2.84%)
Apr 20, 2018 6.201 6.201 6.103 6.120 124,515 -0.04(-0.66%)
Apr 19, 2018 6.259 6.288 6.161 6.161 162,284 -0.09(-1.48%)
Apr 18, 2018 6.271 6.333 6.224 6.253 138,933 +0.01(+0.19%)
Apr 17, 2018 6.085 6.282 6.085 6.242 152,487 +0.16(+2.57%)
Apr 16, 2018 5.923 6.180 5.900 6.085 260,343 +0.20(+3.45%)
Apr 13, 2018 5.848 5.894 5.772 5.883 191,920 +0.09(+1.50%)
Apr 12, 2018 5.871 5.935 5.796 5.796 236,126 -0.10(-1.67%)
Apr 11, 2018 5.854 5.923 5.825 5.894 144,146 +0.07(+1.19%)
Apr 10, 2018 5.761 5.853 5.725 5.825 139,411 +0.14(+2.45%)
Apr 09, 2018 5.743 5.801 5.680 5.685 149,845 -0.05(-0.91%)
Apr 06, 2018 5.801 5.825 5.680 5.738 167,353 -0.10(-1.80%)
Apr 05, 2018 5.668 5.854 5.639 5.843 176,986 +0.18(+3.18%)
Apr 04, 2018 5.546 5.708 5.546 5.662 154,921 -0.01(-0.10%)
Apr 03, 2018 5.691 5.718 5.570 5.668 395,129 +0.01(+0.10%)
Apr 02, 2018 5.633 5.697 5.587 5.662 300,248 +0.03(+0.57%)
Mar 29, 2018 5.630 5.630 5.630 0 +0.11(+1.97%)
Mar 28, 2018 5.550 5.625 5.510 5.521 234,913 -0.06(-1.03%)
Mar 27, 2018 5.734 5.808 5.567 5.579 373,759 -0.15(-2.60%)
Mar 26, 2018 5.745 5.762 5.659 5.728 370,145 -0.01(-0.20%)
Mar 23, 2018 5.883 5.986 5.665 5.739 489,252 -0.12(-2.05%)
Mar 22, 2018 5.888 5.917 5.820 5.860 101,937 -0.07(-1.26%)
Mar 21, 2018 5.940 6.099 5.877 5.934 300,404 +0.01(+0.10%)
Mar 20, 2018 6.112 6.117 5.877 5.929 365,321 -0.16(-2.64%)
Mar 19, 2018 6.244 6.244 6.037 6.089 245,131 -0.17(-2.75%)
Mar 16, 2018 6.146 6.284 6.096 6.261 301,419 +0.18(+3.02%)
Mar 15, 2018 6.554 6.554 5.917 6.078 661,246 -0.43(-6.61%)
Mar 14, 2018 6.565 6.576 6.456 6.508 113,499 -0.03(-0.53%)
Mar 13, 2018 6.496 6.565 6.496 6.542 118,775 +0.04(+0.62%)
Mar 12, 2018 6.473 6.536 6.473 6.502 93,827 +0.07(+1.16%)
Mar 09, 2018 6.416 6.433 6.387 6.427 150,618 +0.07(+1.08%)
Mar 08, 2018 6.416 6.422 6.341 6.359 175,474 -0.01(-0.18%)
Mar 07, 2018 6.393 6.370 144,347 +0.05(+0.73%)
Mar 06, 2018 6.376 6.390 6.318 6.324 166,251 -0.04(-0.63%)
Mar 05, 2018 6.473 6.496 6.282 6.364 591,193 -0.23(-3.48%)
Mar 02, 2018 6.571 6.594 6.508 6.594 121,110 +0.00(+0.00%)
Mar 01, 2018 6.685 6.754 6.594 6.594 135,630 -0.09(-1.41%)
Feb 28, 2018 6.768 6.791 6.666 6.688 142,788 -0.07(-1.09%)
Feb 27, 2018 6.722 6.791 6.717 6.762 104,528 +0.04(+0.53%)
Feb 26, 2018 6.739 6.739 6.648 6.726 119,189 +0.03(+0.48%)
Feb 23, 2018 6.688 6.745 6.666 6.694 89,214 +0.05(+0.68%)
Feb 22, 2018 6.630 6.648 138,355 -0.01(-0.09%)
Feb 21, 2018 6.773 6.796 6.654 6.654 94,540 -0.09(-1.35%)
Feb 20, 2018 6.751 6.791 6.705 6.745 175,827 +0.00(+0.00%)
Feb 16, 2018 6.745 6.745 6.745 0 -0.07(-1.00%)
Feb 15, 2018 6.876 6.876 6.768 6.813 77,586 +0.00(+0.00%)
Feb 14, 2018 6.791 6.876 6.768 6.813 153,924 -0.06(-0.83%)
Feb 13, 2018 6.785 6.874 6.717 6.870 168,622 +0.09(+1.26%)
Feb 12, 2018 6.563 6.796 6.563 6.785 251,185 +0.24(+3.65%)
Feb 09, 2018 6.677 6.700 6.414 6.546 322,098 -0.10(-1.54%)
Feb 08, 2018 6.847 6.870 6.648 6.648 155,404 -0.23(-3.31%)
Feb 07, 2018 6.904 7.006 6.864 6.876 298,916 -0.14(-2.02%)
Feb 06, 2018 6.705 7.086 6.535 7.018 358,459 +0.12(+1.81%)
Feb 05, 2018 7.001 7.023 6.839 6.893 190,553 -0.15(-2.17%)
Feb 02, 2018 7.131 7.153 7.024 7.046 287,870 -0.12(-1.67%)
Feb 01, 2018 7.234 7.245 7.131 7.166 138,211 +0.00(+0.04%)
Jan 31, 2018 7.270 7.305 7.140 7.163 266,119 -0.03(-0.39%)
Jan 30, 2018 7.185 7.281 7.185 7.191 255,532 +0.00(+0.00%)
Jan 29, 2018 7.445 7.523 7.191 7.191 274,794 -0.31(-4.13%)
Jan 26, 2018 7.507 7.545 7.343 7.501 263,361 -0.01(-0.15%)
Jan 25, 2018 7.529 7.529 7.315 7.512 248,658 +0.03(+0.45%)
Jan 24, 2018 7.439 7.602 7.377 7.478 256,929 +0.12(+1.61%)
Jan 23, 2018 7.304 7.360 7.253 7.360 146,806 +0.06(+0.85%)
Jan 22, 2018 7.168 7.315 7.151 7.298 179,887 +0.19(+2.61%)
Jan 19, 2018 7.129 7.191 7.084 7.112 264,399 -0.02(-0.32%)
Jan 18, 2018 7.202 7.219 7.118 7.135 276,581 -0.05(-0.73%)
Jan 17, 2018 7.275 7.275 7.163 7.187 132,273 -0.05(-0.75%)
Jan 16, 2018 7.321 7.326 7.213 7.242 217,751 -0.03(-0.46%)
Jan 12, 2018 7.275 7.275 7.275 0 +0.03(+0.39%)
Jan 11, 2018 7.095 7.296 7.078 7.247 255,910 +0.17(+2.47%)
Jan 10, 2018 7.168 7.168 7.061 7.073 156,809 -0.10(-1.34%)
Jan 09, 2018 7.197 7.197 7.089 7.168 183,284 +0.02(+0.24%)
Jan 08, 2018 7.180 7.185 7.073 7.151 255,996 +0.01(+0.08%)
Jan 05, 2018 7.089 7.185 6.898 7.146 600,298 +0.02(+0.32%)
Jan 04, 2018 7.151 7.157 7.050 7.123 123,039 +0.02(+0.32%)
Jan 03, 2018 6.932 7.112 6.926 7.101 214,227 +0.18(+2.61%)
Jan 02, 2018 6.729 6.943 6.729 6.920 177,107 +0.23(+3.46%)
Dec 29, 2017 6.689 6.689 6.689 0 +0.05(+0.71%)
Dec 28, 2017 6.580 6.670 6.580 6.642 584,907 +0.03(+0.51%)
Dec 27, 2017 6.703 6.737 6.597 6.608 312,760 -0.08(-1.17%)
Dec 26, 2017 6.804 6.849 6.681 6.687 573,162 -0.02(-0.25%)
Dec 22, 2017 6.675 6.759 6.675 6.703 326,122 -0.03(-0.41%)
Dec 21, 2017 6.631 6.754 6.631 6.731 300,877 +0.01(+0.17%)
Dec 20, 2017 6.787 6.809 6.692 6.720 230,654 -0.09(-1.31%)
Dec 19, 2017 6.899 6.930 6.787 6.809 231,238 -0.12(-1.77%)
Dec 18, 2017 6.960 7.139 6.932 6.932 265,043 -0.04(-0.64%)
Dec 15, 2017 6.921 7.094 6.866 6.977 325,778 +0.12(+1.71%)
Dec 14, 2017 6.809 6.899 6.793 6.860 208,222 +0.03(+0.41%)
Dec 13, 2017 6.876 6.893 6.748 6.832 273,240 -0.08(-1.13%)
Dec 12, 2017 6.782 6.927 6.779 6.910 355,457 +0.09(+1.39%)
Dec 11, 2017 6.703 6.815 6.659 6.815 201,947 +0.13(+2.01%)
Dec 08, 2017 6.580 6.759 6.569 6.681 263,967 +0.13(+1.96%)
Dec 07, 2017 6.491 6.564 6.407 6.552 237,865 +0.10(+1.56%)
Dec 06, 2017 6.469 6.525 6.424 6.452 405,351 -0.07(-1.11%)
Dec 05, 2017 6.527 6.592 6.481 6.525 279,216 -0.02(-0.34%)
Dec 04, 2017 6.642 6.703 6.513 6.547 429,901 -0.09(-1.43%)
Dec 01, 2017 6.642 6.703 6.580 6.642 423,730 +0.06(+0.89%)
Nov 30, 2017 6.406 6.583 6.406 6.583 303,854 +0.22(+3.39%)
Nov 29, 2017 6.428 6.445 6.345 6.367 310,394 -0.06(-0.86%)
Nov 28, 2017 6.334 6.500 6.329 6.423 356,361 +0.09(+1.49%)
Nov 27, 2017 6.423 6.428 6.281 6.329 308,322 -0.06(-0.87%)
Nov 24, 2017 6.423 6.434 6.367 6.384 111,525 +0.02(+0.26%)
Nov 22, 2017 6.367 6.367 6.295 6.367 218,129 +0.06(+0.88%)
Nov 21, 2017 6.373 6.373 6.251 6.312 193,683 -0.02(-0.35%)
Nov 20, 2017 6.273 6.362 6.212 6.334 248,834 +0.01(+0.18%)
Nov 17, 2017 6.323 6.334 6.234 6.323 265,897 +0.04(+0.62%)
Nov 16, 2017 6.229 6.301 6.157 6.284 330,817 +0.10(+1.61%)
Nov 15, 2017 6.146 6.229 6.052 6.185 338,766 +0.02(+0.27%)
Nov 14, 2017 6.279 6.284 6.090 6.168 336,409 -0.13(-2.11%)
Nov 13, 2017 6.450 6.450 6.279 6.301 331,401 -0.13(-1.98%)
Nov 10, 2017 6.495 6.500 6.417 6.428 200,198 -0.04(-0.60%)
Nov 09, 2017 6.495 6.544 6.439 6.467 284,530 -0.05(-0.76%)
Nov 08, 2017 6.611 6.611 6.489 6.517 202,378 -0.09(-1.34%)
Nov 07, 2017 6.616 6.633 6.561 6.605 225,705 +0.00(+0.00%)
Nov 06, 2017 6.589 6.616 6.544 6.605 234,830 +0.06(+0.85%)
Nov 03, 2017 6.611 6.611 6.533 6.550 181,176 -0.08(-1.25%)
Nov 02, 2017 6.655 6.699 6.535 6.633 157,378 +0.01(+0.17%)
Nov 01, 2017 6.605 6.650 6.586 6.622 253,386 +0.09(+1.31%)
Oct 31, 2017 6.591 6.657 6.514 6.536 240,565 -0.02(-0.25%)
Oct 30, 2017 6.607 6.684 6.509 6.553 272,790 +0.00(+0.00%)
Oct 27, 2017 6.459 6.586 6.437 6.553 260,279 +0.12(+1.88%)
Oct 26, 2017 6.382 6.492 6.366 6.432 220,956 +0.08(+1.21%)
Oct 25, 2017 6.602 6.695 6.311 6.355 495,224 -0.26(-3.90%)
Oct 24, 2017 6.668 6.712 6.586 6.613 248,990 -0.04(-0.58%)
Oct 23, 2017 6.712 6.750 6.629 6.651 159,757 -0.01(-0.16%)
Oct 20, 2017 6.794 6.854 6.651 6.662 152,443 -0.08(-1.14%)
Oct 19, 2017 6.701 6.739 6.690 6.739 220,125 +0.02(+0.24%)
Oct 18, 2017 6.887 6.887 6.717 6.723 153,960 -0.14(-2.08%)
Oct 17, 2017 6.926 6.942 6.811 6.865 119,798 -0.04(-0.56%)
Oct 16, 2017 6.942 6.965 6.872 6.904 105,316 -0.02(-0.24%)
Oct 13, 2017 6.970 6.981 6.892 6.920 147,012 -0.01(-0.16%)
Oct 12, 2017 7.003 7.019 6.929 6.931 89,075 -0.07(-1.02%)
Oct 11, 2017 6.942 7.003 6.942 7.003 72,839 +0.03(+0.47%)
Oct 10, 2017 6.953 6.986 6.904 6.970 155,314 +0.07(+0.95%)
Oct 09, 2017 6.970 7.019 6.904 6.904 214,823 -0.03(-0.47%)
Oct 06, 2017 6.854 6.953 6.845 6.937 158,377 +0.04(+0.64%)
Oct 05, 2017 6.882 6.920 6.827 6.893 190,285 +0.03(+0.48%)
Oct 04, 2017 6.800 6.865 6.756 6.860 295,031 +0.02(+0.32%)
Oct 03, 2017 6.887 6.920 6.838 6.838 231,354 -0.05(-0.80%)
Oct 02, 2017 6.849 6.920 6.822 6.893 138,005 +0.03(+0.44%)
Sep 29, 2017 6.874 6.982 6.846 6.863 246,403 +0.01(+0.08%)
Sep 28, 2017 6.857 6.857 6.786 6.857 150,095 +0.01(+0.08%)
Sep 27, 2017 6.874 6.874 6.759 6.852 288,455 +0.05(+0.72%)
Sep 26, 2017 6.732 6.814 6.732 6.803 269,158 +0.04(+0.56%)
Sep 25, 2017 6.645 6.770 6.645 6.765 184,824 +0.14(+2.14%)
Sep 22, 2017 6.661 6.683 6.623 6.623 194,977 -0.03(-0.49%)
Sep 21, 2017 6.710 6.716 6.612 6.656 313,230 -0.04(-0.65%)
Sep 20, 2017 6.743 6.781 6.683 6.699 269,785 +0.01(+0.08%)
Sep 19, 2017 6.705 6.741 6.683 6.694 209,306 -0.01(-0.08%)
Sep 18, 2017 6.743 6.776 6.699 6.699 317,629 -0.04(-0.57%)
Sep 15, 2017 6.825 6.825 6.699 6.738 163,551 -0.05(-0.72%)
Sep 14, 2017 6.738 6.792 6.721 6.786 134,909 +0.03(+0.48%)
Sep 13, 2017 6.699 6.765 6.699 6.754 125,379 +0.07(+1.06%)
Sep 12, 2017 6.689 6.721 6.672 6.683 191,512 -0.03(-0.41%)
Sep 11, 2017 6.727 6.743 6.672 6.710 305,294 +0.01(+0.16%)
Sep 08, 2017 6.689 6.748 6.661 6.699 93,589 +0.00(+0.00%)
Sep 07, 2017 6.694 6.737 6.672 6.699 171,882 +0.02(+0.24%)
Sep 06, 2017 6.667 6.716 6.638 6.683 95,754 +0.03(+0.49%)
Sep 05, 2017 6.765 6.781 6.629 6.650 219,028 -0.04(-0.57%)
Sep 01, 2017 6.689 6.705 6.650 6.689 302,494 +0.01(+0.20%)
Aug 31, 2017 6.583 6.675 6.583 6.675 233,157 +0.11(+1.73%)
Aug 30, 2017 6.556 6.594 6.519 6.562 152,970 +0.02(+0.25%)
Aug 29, 2017 6.502 6.572 6.502 6.545 139,575 +0.02(+0.33%)
Aug 28, 2017 6.599 6.610 6.475 6.524 208,967 -0.05(-0.74%)
Aug 25, 2017 6.556 6.594 6.529 6.572 151,769 +0.03(+0.53%)
Aug 24, 2017 6.578 6.502 6.538 333,498 -0.01(-0.12%)
Aug 23, 2017 6.551 6.653 6.540 6.545 492,466 -0.02(-0.25%)
Aug 22, 2017 6.497 6.610 6.497 6.562 153,237 +0.07(+1.08%)
Aug 21, 2017 6.545 6.545 6.475 6.491 90,671 -0.03(-0.41%)
Aug 18, 2017 6.567 6.567 6.502 6.518 133,028 -0.04(-0.58%)
Aug 17, 2017 6.589 6.605 6.540 6.556 153,871 -0.02(-0.33%)
Aug 16, 2017 6.551 6.594 6.523 6.578 99,961 +0.08(+1.16%)
Aug 15, 2017 6.589 6.622 6.502 6.502 197,262 -0.15(-2.19%)
Aug 14, 2017 6.637 6.693 6.599 6.648 197,744 +0.06(+0.90%)
Aug 11, 2017 6.626 6.805 6.518 6.589 294,273 -0.11(-1.69%)
Aug 10, 2017 6.745 6.842 6.691 6.702 218,377 -0.08(-1.19%)
Aug 09, 2017 6.848 6.907 6.713 6.783 194,080 -0.03(-0.47%)
Aug 08, 2017 6.966 6.999 6.810 6.815 273,864 -0.23(-3.22%)
Aug 07, 2017 7.036 7.047 6.961 7.042 193,863 +0.00(+0.00%)
Aug 04, 2017 7.053 7.053 6.999 7.042 90,408 +0.03(+0.46%)
Aug 03, 2017 7.047 7.117 6.996 7.009 173,700 -0.04(-0.54%)
Aug 02, 2017 7.080 7.112 7.015 7.047 148,308 -0.04(-0.61%)
Aug 01, 2017 7.047 7.139 7.047 7.090 246,702 -0.00(-0.04%)
Jul 31, 2017 7.088 7.120 7.072 7.093 164,679 -0.01(-0.08%)
Jul 28, 2017 7.115 7.130 7.088 7.098 38,480 +0.01(+0.08%)
Jul 27, 2017 7.136 7.136 7.082 7.093 55,321 -0.02(-0.23%)
Jul 26, 2017 7.109 7.136 7.077 7.109 140,193 +0.02(+0.30%)
Jul 25, 2017 7.088 7.115 7.063 7.088 267,117 +0.06(+0.84%)
Jul 24, 2017 7.029 7.056 6.991 7.029 110,593 +0.01(+0.08%)
Jul 21, 2017 7.040 7.072 6.986 7.024 123,848 -0.02(-0.30%)
Jul 20, 2017 6.997 7.066 6.970 7.045 123,084 +0.03(+0.38%)
Jul 19, 2017 7.024 7.040 6.970 7.018 117,187 +0.00(+0.00%)
Jul 18, 2017 6.991 7.034 6.895 7.018 161,739 +0.03(+0.46%)
Jul 17, 2017 7.013 7.048 6.916 6.986 164,890 +0.02(+0.31%)
Jul 14, 2017 6.863 6.991 6.863 6.965 221,218 +0.10(+1.48%)
Jul 13, 2017 6.911 6.943 6.825 6.863 158,537 -0.06(-0.93%)
Jul 12, 2017 6.938 7.040 6.895 6.927 146,834 +0.02(+0.31%)
Jul 11, 2017 6.820 7.007 6.809 6.906 260,403 +0.02(+0.31%)
Jul 10, 2017 6.879 6.927 6.831 6.884 90,288 +0.01(+0.08%)
Jul 07, 2017 6.911 6.927 6.809 6.879 122,460 -0.03(-0.39%)
Jul 06, 2017 6.868 7.013 6.842 6.906 96,187 +0.07(+1.02%)
Jul 05, 2017 6.954 7.011 6.831 6.836 156,114 -0.21(-3.04%)
Jul 03, 2017 7.056 7.157 7.007 7.050 92,131 +0.07(+0.96%)
Jun 30, 2017 7.005 7.015 6.952 6.983 115,309 +0.03(+0.38%)
Jun 29, 2017 6.978 7.010 6.898 6.957 148,349 +0.02(+0.23%)
Jun 28, 2017 6.888 6.983 6.829 6.941 116,752 +0.09(+1.32%)
Jun 27, 2017 6.776 6.941 6.750 6.851 260,138 +0.07(+1.10%)
Jun 26, 2017 6.792 6.792 6.638 6.776 156,032 +0.01(+0.16%)
Jun 23, 2017 6.553 6.787 6.484 6.766 269,813 +0.30(+4.60%)
Jun 22, 2017 6.399 6.500 6.399 6.468 226,228 +0.13(+2.01%)
Jun 21, 2017 6.405 6.474 6.330 6.341 245,770 -0.07(-1.08%)
Jun 20, 2017 6.479 6.479 6.367 6.410 318,411 -0.11(-1.71%)
Jun 19, 2017 6.628 6.633 6.521 6.521 129,811 -0.08(-1.21%)
Jun 16, 2017 6.596 6.649 6.537 6.601 406,515 +0.04(+0.57%)
Jun 15, 2017 6.612 6.649 6.505 6.564 197,499 -0.07(-1.04%)
Jun 14, 2017 6.691 6.723 6.596 6.633 209,609 -0.06(-0.95%)
Jun 13, 2017 6.718 6.770 6.697 6.697 198,037 -0.05(-0.79%)
Jun 12, 2017 6.792 6.792 6.723 6.750 135,117 +0.03(+0.47%)
Jun 09, 2017 6.691 6.751 6.691 6.718 130,781 +0.05(+0.72%)
Jun 08, 2017 6.638 6.723 6.638 6.670 122,273 +0.00(+0.00%)
Jun 07, 2017 6.723 6.851 6.670 6.670 287,111 -0.11(-1.64%)
Jun 06, 2017 6.734 6.805 6.681 6.782 242,036 +0.04(+0.55%)
Jun 05, 2017 6.782 6.813 6.691 6.744 231,068 -0.08(-1.24%)
Jun 02, 2017 6.851 6.872 6.824 6.829 85,149 -0.03(-0.39%)
Jun 01, 2017 6.856 6.925 6.856 6.856 123,857 -0.00(-0.04%)
May 31, 2017 6.853 6.895 6.827 6.859 209,076 -0.04(-0.61%)
May 30, 2017 6.911 6.953 6.885 6.901 138,188 -0.06(-0.83%)
May 26, 2017 6.969 7.032 6.959 6.959 103,023 -0.04(-0.60%)
May 25, 2017 7.053 7.053 6.943 7.001 131,181 -0.03(-0.45%)
May 24, 2017 7.143 7.143 6.990 7.032 150,742 -0.07(-0.96%)
May 23, 2017 7.154 7.154 7.083 7.101 98,471 +0.02(+0.30%)
May 22, 2017 7.064 7.096 7.014 7.080 244,564 +0.07(+1.05%)
May 19, 2017 6.943 7.011 6.919 7.006 181,917 +0.09(+1.37%)
May 18, 2017 6.895 6.945 6.848 6.911 155,970 +0.01(+0.08%)
May 17, 2017 6.974 7.019 6.906 6.906 118,572 -0.09(-1.28%)
May 16, 2017 7.064 7.064 6.969 6.996 137,150 -0.02(-0.23%)
May 15, 2017 7.011 7.075 6.885 7.011 362,399 +0.06(+0.91%)
May 12, 2017 6.938 6.995 6.938 6.948 168,600 +0.01(+0.08%)
May 11, 2017 6.974 6.990 6.911 6.943 147,424 -0.02(-0.23%)
May 10, 2017 6.959 6.996 6.917 6.959 163,943 +0.03(+0.46%)
May 09, 2017 6.964 6.996 6.927 6.927 161,887 -0.08(-1.20%)
May 08, 2017 7.001 7.049 6.948 7.011 115,461 +0.01(+0.15%)
May 05, 2017 6.880 7.001 6.864 7.001 260,041 +0.10(+1.45%)
May 04, 2017 7.027 7.053 6.832 6.901 171,565 -0.17(-2.46%)
May 03, 2017 7.122 7.133 7.059 7.075 120,401 -0.08(-1.18%)
May 02, 2017 7.185 7.189 7.138 7.159 167,299 +0.01(+0.15%)
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.