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 (%)
Sep 30, 2014 8.791 8.933 8.749 8.933 311,388 +0.16(+1.81%)
Sep 29, 2014 8.707 8.774 8.657 8.774 241,783 +0.04(+0.48%)
Sep 26, 2014 8.628 8.740 8.611 8.732 379,729 +0.11(+1.26%)
Sep 25, 2014 8.636 8.726 8.540 8.623 475,832 -0.02(-0.19%)
Sep 24, 2014 8.715 8.715 8.613 8.640 573,745 -0.07(-0.82%)
Sep 23, 2014 8.732 8.800 8.661 8.711 383,672 -0.07(-0.76%)
Sep 22, 2014 8.899 8.903 8.770 8.778 515,590 -0.09(-0.99%)
Sep 19, 2014 8.866 8.899 8.816 8.866 568,901 +0.00(+0.05%)
Sep 18, 2014 8.912 8.959 8.857 8.862 380,483 -0.05(-0.52%)
Sep 17, 2014 8.874 8.933 8.853 8.908 245,091 +0.04(+0.47%)
Sep 16, 2014 8.853 8.954 8.820 8.866 398,045 +0.01(+0.14%)
Sep 15, 2014 8.975 8.975 8.841 8.853 291,802 -0.11(-1.26%)
Sep 12, 2014 9.087 9.087 8.912 8.966 391,222 -0.11(-1.20%)
Sep 11, 2014 9.041 9.104 9.020 9.075 262,469 -0.00(-0.05%)
Sep 10, 2014 9.050 9.096 9.050 9.079 269,553 +0.01(+0.14%)
Sep 09, 2014 9.079 9.133 9.029 9.066 376,397 -0.03(-0.37%)
Sep 08, 2014 9.100 9.200 9.071 9.100 330,569 -0.02(-0.18%)
Sep 05, 2014 9.171 9.192 9.112 9.117 277,084 -0.03(-0.27%)
Sep 04, 2014 9.250 9.271 9.121 9.142 270,893 -0.10(-1.09%)
Sep 03, 2014 9.263 9.267 9.204 9.242 269,398 +0.04(+0.41%)
Sep 02, 2014 9.250 9.275 9.200 9.204 344,945 -0.01(-0.08%)
Aug 29, 2014 9.225 9.212 9.212 9.212 217,603 +0.02(+0.27%)
Aug 28, 2014 9.204 9.249 9.150 9.187 308,494 -0.02(-0.23%)
Aug 27, 2014 9.104 9.208 9.079 9.208 256,822 +0.12(+1.36%)
Aug 26, 2014 9.058 9.137 9.050 9.085 528,009 +0.06(+0.61%)
Aug 25, 2014 9.033 9.071 9.017 9.029 381,130 +0.02(+0.18%)
Aug 22, 2014 9.091 9.112 9.008 9.012 364,020 -0.06(-0.64%)
Aug 21, 2014 9.054 9.087 9.016 9.071 463,824 +0.05(+0.55%)
Aug 20, 2014 9.008 9.062 8.996 9.021 536,417 +0.02(+0.18%)
Aug 19, 2014 8.975 9.021 8.967 9.004 342,882 +0.04(+0.46%)
Aug 18, 2014 9.141 9.212 8.938 8.963 556,845 -0.10(-1.10%)
Aug 15, 2014 9.050 9.104 9.042 9.062 209,548 +0.11(+1.25%)
Aug 14, 2014 8.925 8.979 8.863 8.950 235,809 +0.07(+0.80%)
Aug 13, 2014 8.892 8.953 8.867 8.879 284,038 -0.01(-0.14%)
Aug 12, 2014 8.938 9.021 8.796 8.892 313,394 -0.02(-0.23%)
Aug 11, 2014 8.755 8.929 8.755 8.913 388,064 +0.29(+3.38%)
Aug 08, 2014 8.572 8.621 8.509 8.621 167,458 +0.06(+0.73%)
Aug 07, 2014 8.547 8.630 8.513 8.559 182,890 +0.04(+0.44%)
Aug 06, 2014 8.518 8.584 8.484 8.522 132,047 -0.00(-0.05%)
Aug 05, 2014 8.638 8.655 8.489 8.526 198,930 -0.10(-1.20%)
Aug 04, 2014 8.617 8.688 8.538 8.630 149,744 +0.06(+0.68%)
Aug 01, 2014 8.746 8.829 8.497 8.572 349,882 -0.17(-1.94%)
Jul 31, 2014 8.717 8.750 8.617 8.741 428,005 -0.03(-0.38%)
Jul 30, 2014 8.894 8.911 8.758 8.774 274,189 -0.12(-1.35%)
Jul 29, 2014 8.874 8.928 8.874 8.894 174,879 +0.02(+0.19%)
Jul 28, 2014 8.878 8.923 8.849 8.878 178,882 +0.00(+0.00%)
Jul 25, 2014 8.977 9.019 8.866 8.878 269,255 -0.12(-1.33%)
Jul 24, 2014 9.019 9.064 8.973 8.998 346,479 -0.02(-0.18%)
Jul 23, 2014 9.068 9.139 8.990 9.014 294,242 -0.02(-0.18%)
Jul 22, 2014 8.948 9.052 8.944 9.031 375,908 +0.10(+1.11%)
Jul 21, 2014 8.882 9.038 8.857 8.932 370,460 +0.05(+0.56%)
Jul 18, 2014 8.890 8.936 8.874 8.882 293,210 -0.01(-0.14%)
Jul 17, 2014 8.853 8.998 8.853 8.894 558,857 +0.02(+0.28%)
Jul 16, 2014 8.874 8.961 8.853 8.870 466,997 +0.01(+0.09%)
Jul 15, 2014 8.882 8.890 8.849 8.861 294,641 +0.00(+0.05%)
Jul 14, 2014 8.828 8.857 8.808 8.857 170,170 +0.05(+0.52%)
Jul 11, 2014 8.708 8.827 8.708 8.812 216,801 +0.10(+1.09%)
Jul 10, 2014 8.688 8.820 8.675 8.717 273,710 -0.00(-0.05%)
Jul 09, 2014 8.741 8.762 8.655 8.721 324,968 +0.03(+0.38%)
Jul 08, 2014 8.708 8.741 8.659 8.688 318,748 -0.02(-0.19%)
Jul 07, 2014 8.770 8.812 8.696 8.704 312,690 -0.06(-0.66%)
Jul 03, 2014 8.824 8.762 8.762 8.762 190,236 -0.09(-1.03%)
Jul 02, 2014 8.903 8.915 8.824 8.854 388,558 -0.07(-0.74%)
Jul 01, 2014 8.911 8.936 8.890 8.919 445,368 +0.05(+0.52%)
Jun 30, 2014 8.865 8.898 8.815 8.873 521,716 -0.03(-0.32%)
Jun 27, 2014 8.815 8.902 8.791 8.902 319,859 +0.10(+1.17%)
Jun 26, 2014 8.774 8.848 8.741 8.799 344,245 +0.05(+0.56%)
Jun 25, 2014 8.700 8.774 8.692 8.750 311,471 +0.07(+0.76%)
Jun 24, 2014 8.741 8.791 8.684 8.684 413,099 -0.06(-0.66%)
Jun 23, 2014 8.708 8.778 8.708 8.741 276,892 +0.03(+0.37%)
Jun 20, 2014 8.704 8.737 8.659 8.709 336,095 +0.00(+0.06%)
Jun 19, 2014 8.704 8.774 8.696 8.704 437,973 -0.00(-0.05%)
Jun 18, 2014 8.766 8.795 8.700 8.708 311,294 -0.08(-0.89%)
Jun 17, 2014 8.610 8.807 8.610 8.787 391,682 +0.16(+1.81%)
Jun 16, 2014 8.552 8.638 8.540 8.630 333,648 +0.09(+1.11%)
Jun 13, 2014 8.494 8.548 8.486 8.536 156,786 +0.02(+0.29%)
Jun 12, 2014 8.606 8.638 8.494 8.511 263,900 -0.11(-1.24%)
Jun 11, 2014 8.593 8.663 8.593 8.618 259,167 +0.02(+0.19%)
Jun 10, 2014 8.606 8.643 8.593 8.601 254,557 -0.01(-0.14%)
Jun 06, 2014 8.614 8.651 8.610 8.614 189,735 +0.00(+0.05%)
Jun 05, 2014 8.618 8.676 8.610 8.610 285,739 -0.02(-0.24%)
Jun 04, 2014 8.643 8.684 8.614 8.630 635,578 +0.01(+0.10%)
Jun 03, 2014 8.581 8.630 8.581 8.622 347,821 +0.02(+0.19%)
Jun 02, 2014 8.552 8.614 8.540 8.606 247,572 +0.09(+1.07%)
May 30, 2014 8.510 8.530 8.461 8.514 318,105 +0.01(+0.10%)
May 29, 2014 8.539 8.551 8.498 8.506 312,857 -0.01(-0.10%)
May 28, 2014 8.437 8.555 8.437 8.514 316,549 +0.11(+1.27%)
May 27, 2014 8.473 8.498 8.404 8.408 374,590 -0.07(-0.77%)
May 23, 2014 8.445 8.473 8.473 8.473 202,519 +0.05(+0.53%)
May 22, 2014 8.412 8.445 8.396 8.428 226,089 +0.05(+0.59%)
May 21, 2014 8.355 8.408 8.355 8.379 191,524 +0.03(+0.39%)
May 20, 2014 8.420 8.432 8.330 8.346 339,546 -0.07(-0.78%)
May 19, 2014 8.506 8.527 8.404 8.412 251,378 -0.07(-0.82%)
May 16, 2014 8.494 8.604 8.457 8.482 322,837 +0.01(+0.10%)
May 15, 2014 8.486 8.490 8.387 8.473 407,468 +0.02(+0.19%)
May 14, 2014 8.346 8.510 8.342 8.457 390,821 +0.08(+0.93%)
May 13, 2014 8.392 8.412 8.322 8.379 299,223 -0.04(-0.44%)
May 12, 2014 8.306 8.420 8.306 8.416 313,888 +0.12(+1.43%)
May 09, 2014 8.346 8.346 8.269 8.297 244,941 -0.07(-0.83%)
May 08, 2014 8.359 8.400 8.346 8.367 303,066 -0.01(-0.15%)
May 07, 2014 8.359 8.408 8.359 8.379 241,242 +0.02(+0.29%)
May 06, 2014 8.293 8.359 8.281 8.355 333,969 +0.05(+0.64%)
May 05, 2014 8.236 8.306 8.187 8.301 441,273 +0.04(+0.45%)
May 02, 2014 8.326 8.326 8.236 8.265 386,170 -0.02(-0.30%)
May 01, 2014 8.428 8.486 8.281 8.289 459,341 -0.11(-1.36%)
Apr 30, 2014 8.460 8.460 8.362 8.403 314,638 -0.01(-0.14%)
Apr 29, 2014 8.305 8.448 8.273 8.415 342,846 +0.12(+1.41%)
Apr 28, 2014 8.216 8.305 8.214 8.297 262,912 +0.11(+1.29%)
Apr 25, 2014 8.212 8.240 8.167 8.191 280,455 -0.01(-0.10%)
Apr 24, 2014 8.216 8.224 8.167 8.200 352,919 -0.01(-0.10%)
Apr 23, 2014 8.167 8.224 8.167 8.208 302,526 +0.02(+0.25%)
Apr 22, 2014 8.220 8.228 8.167 8.187 462,896 -0.04(-0.45%)
Apr 21, 2014 8.183 8.224 8.167 8.224 318,259 +0.07(+0.80%)
Apr 17, 2014 8.118 8.159 8.159 8.159 338,960 +0.02(+0.25%)
Apr 16, 2014 8.110 8.138 8.073 8.138 305,666 +0.05(+0.60%)
Apr 15, 2014 8.094 8.094 8.049 8.090 205,839 +0.01(+0.15%)
Apr 14, 2014 8.081 8.106 8.053 8.077 202,700 +0.00(+0.05%)
Apr 11, 2014 8.020 8.086 7.972 8.073 286,939 +0.05(+0.66%)
Apr 10, 2014 8.041 8.077 8.016 8.020 276,137 -0.02(-0.20%)
Apr 09, 2014 7.996 8.049 7.992 8.037 225,880 +0.06(+0.72%)
Apr 08, 2014 7.927 7.980 7.927 7.980 192,649 +0.03(+0.36%)
Apr 07, 2014 7.984 8.004 7.923 7.951 337,705 -0.05(-0.61%)
Apr 04, 2014 8.033 8.057 7.976 8.000 207,723 +0.01(+0.10%)
Apr 03, 2014 8.000 8.094 7.984 7.992 343,609 -0.02(-0.25%)
Apr 02, 2014 8.118 8.134 7.996 8.012 301,379 -0.08(-0.96%)
Apr 01, 2014 8.049 8.106 8.037 8.090 225,831 +0.08(+0.97%)
Mar 31, 2014 7.999 8.036 7.939 8.012 275,916 +0.08(+1.02%)
Mar 28, 2014 7.890 7.947 7.862 7.931 322,293 +0.10(+1.24%)
Mar 27, 2014 7.801 7.866 7.753 7.833 406,235 +0.03(+0.36%)
Mar 26, 2014 7.801 7.821 7.752 7.805 365,623 +0.07(+0.89%)
Mar 25, 2014 7.716 7.813 7.716 7.736 463,128 +0.01(+0.16%)
Mar 24, 2014 7.874 7.918 7.712 7.724 521,602 -0.11(-1.34%)
Mar 21, 2014 8.012 8.016 7.821 7.829 346,328 -0.11(-1.43%)
Mar 20, 2014 8.032 8.109 7.918 7.943 386,207 -0.11(-1.41%)
Mar 19, 2014 8.016 8.076 8.013 8.056 339,224 +0.02(+0.30%)
Mar 18, 2014 8.016 8.060 7.902 8.032 463,471 +0.07(+0.86%)
Mar 17, 2014 7.991 8.101 7.955 7.963 664,556 +0.04(+0.51%)
Mar 14, 2014 7.817 7.943 7.817 7.923 264,059 +0.09(+1.19%)
Mar 13, 2014 7.886 7.894 7.797 7.829 256,419 -0.03(-0.36%)
Mar 12, 2014 7.842 7.882 7.821 7.858 198,231 +0.00(+0.05%)
Mar 11, 2014 7.870 7.894 7.820 7.854 225,922 +0.03(+0.36%)
Mar 10, 2014 7.833 7.906 7.801 7.825 296,495 -0.01(-0.15%)
Mar 07, 2014 8.024 8.024 7.817 7.837 280,898 -0.15(-1.88%)
Mar 06, 2014 7.898 7.991 7.862 7.987 428,822 +0.11(+1.34%)
Mar 05, 2014 7.781 7.931 7.769 7.882 565,811 +0.09(+1.20%)
Mar 04, 2014 7.797 7.850 7.761 7.789 347,872 +0.05(+0.68%)
Mar 03, 2014 7.765 7.813 7.732 7.736 288,185 -0.03(-0.36%)
Feb 28, 2014 7.736 7.788 7.728 7.764 321,182 +0.04(+0.47%)
Feb 27, 2014 7.784 7.784 7.720 7.728 532,312 -0.02(-0.31%)
Feb 26, 2014 7.728 7.760 7.696 7.752 264,208 +0.06(+0.78%)
Feb 25, 2014 7.772 7.816 7.691 7.691 399,301 -0.05(-0.68%)
Feb 24, 2014 7.651 7.768 7.651 7.744 495,116 +0.05(+0.63%)
Feb 21, 2014 7.716 7.724 7.671 7.696 224,694 +0.02(+0.21%)
Feb 20, 2014 7.720 7.756 7.619 7.679 354,544 -0.06(-0.73%)
Feb 19, 2014 7.848 7.865 7.732 7.736 225,474 -0.09(-1.13%)
Feb 18, 2014 7.788 7.840 7.752 7.824 269,180 +0.02(+0.21%)
Feb 14, 2014 7.840 7.808 7.808 7.808 310,073 +0.03(+0.36%)
Feb 13, 2014 7.671 7.800 7.671 7.780 312,153 +0.08(+1.05%)
Feb 12, 2014 7.784 7.800 7.651 7.700 332,019 -0.07(-0.93%)
Feb 11, 2014 7.780 7.804 7.732 7.772 211,739 +0.02(+0.31%)
Feb 10, 2014 7.728 7.748 7.679 7.748 270,295 +0.02(+0.26%)
Feb 07, 2014 7.671 7.728 7.667 7.728 240,548 +0.09(+1.16%)
Feb 06, 2014 7.615 7.655 7.579 7.639 136,072 +0.07(+0.96%)
Feb 05, 2014 7.643 7.667 7.547 7.567 377,440 -0.07(-0.95%)
Feb 04, 2014 7.683 7.700 7.522 7.639 276,561 +0.02(+0.21%)
Feb 03, 2014 7.828 7.832 7.573 7.623 314,277 -0.17(-2.16%)
Jan 31, 2014 7.724 7.832 7.712 7.791 306,808 -0.03(-0.42%)
Jan 30, 2014 7.812 7.868 7.768 7.824 247,252 +0.06(+0.77%)
Jan 29, 2014 7.672 7.816 7.672 7.764 251,942 +0.03(+0.36%)
Jan 28, 2014 7.824 7.844 7.696 7.736 312,662 -0.01(-0.15%)
Jan 27, 2014 7.680 7.772 7.604 7.748 200,399 +0.09(+1.20%)
Jan 24, 2014 7.864 7.864 7.648 7.656 247,437 -0.18(-2.35%)
Jan 23, 2014 7.864 7.900 7.828 7.840 236,535 +0.00(+0.05%)
Jan 22, 2014 7.840 7.904 7.824 7.836 233,182 +0.03(+0.36%)
Jan 21, 2014 7.864 7.892 7.796 7.808 338,321 -0.01(-0.10%)
Jan 17, 2014 7.992 7.816 7.816 7.816 294,344 -0.18(-2.20%)
Jan 16, 2014 7.836 8.016 7.796 7.992 265,792 +0.16(+2.09%)
Jan 15, 2014 7.908 7.908 7.692 7.828 369,070 -0.00(-0.05%)
Jan 14, 2014 7.912 7.932 7.824 7.832 163,186 -0.02(-0.25%)
Jan 13, 2014 7.872 8.060 7.808 7.852 412,784 -0.08(-1.06%)
Jan 10, 2014 7.856 8.024 7.828 7.936 470,626 +0.11(+1.38%)
Jan 09, 2014 7.828 7.828 7.720 7.828 182,059 +0.03(+0.41%)
Jan 08, 2014 7.868 7.888 7.748 7.796 314,731 -0.04(-0.46%)
Jan 07, 2014 7.708 7.860 7.652 7.832 626,884 +0.19(+2.51%)
Jan 06, 2014 7.772 7.772 7.612 7.640 258,133 -0.07(-0.88%)
Jan 03, 2014 7.940 7.996 7.704 7.708 283,145 -0.15(-1.89%)
Jan 02, 2014 7.912 7.976 7.796 7.856 265,292 -0.11(-1.36%)
Dec 31, 2013 7.721 7.964 7.964 7.964 1,073,589 +0.27(+3.57%)
Dec 30, 2013 7.757 7.804 7.606 7.690 760,213 -0.06(-0.77%)
Dec 27, 2013 7.634 7.769 7.622 7.749 612,460 +0.17(+2.20%)
Dec 26, 2013 7.717 7.761 7.566 7.582 603,435 -0.11(-1.40%)
Dec 24, 2013 7.590 7.737 7.590 7.690 322,745 +0.14(+1.85%)
Dec 23, 2013 7.534 7.678 7.506 7.550 715,819 +0.02(+0.26%)
Dec 20, 2013 7.467 7.542 7.407 7.530 1,238,225 +0.02(+0.32%)
Dec 19, 2013 7.658 7.658 7.435 7.506 656,311 -0.08(-1.00%)
Dec 18, 2013 7.590 7.626 7.487 7.582 609,689 -0.01(-0.10%)
Dec 17, 2013 7.638 7.638 7.487 7.590 574,974 +0.03(+0.37%)
Dec 16, 2013 7.570 7.674 7.522 7.562 510,928 +0.06(+0.74%)
Dec 13, 2013 7.570 7.582 7.471 7.506 750,630 -0.08(-1.00%)
Dec 12, 2013 7.586 7.602 7.506 7.582 417,827 +0.02(+0.32%)
Dec 11, 2013 7.554 7.594 7.538 7.558 470,861 +0.04(+0.58%)
Dec 10, 2013 7.479 7.578 7.459 7.514 780,134 +0.05(+0.64%)
Dec 09, 2013 7.407 7.514 7.383 7.467 921,784 +0.06(+0.75%)
Dec 06, 2013 7.399 7.443 7.327 7.411 919,995 +0.11(+1.53%)
Dec 05, 2013 7.244 7.323 7.152 7.300 807,847 +0.02(+0.22%)
Dec 04, 2013 7.510 7.510 7.264 7.284 480,283 -0.18(-2.42%)
Dec 03, 2013 7.499 7.585 7.443 7.465 374,625 -0.08(-1.04%)
Dec 02, 2013 7.578 7.630 7.537 7.543 266,527 -0.05(-0.62%)
Nov 29, 2013 7.598 7.653 7.543 7.590 320,753 +0.02(+0.26%)
Nov 27, 2013 7.507 7.588 7.502 7.570 225,220 +0.06(+0.84%)
Nov 26, 2013 7.368 7.543 7.297 7.507 595,601 +0.14(+1.93%)
Nov 25, 2013 7.321 7.400 7.305 7.364 727,663 +0.03(+0.43%)
Nov 22, 2013 7.337 7.404 7.313 7.333 623,056 +0.02(+0.32%)
Nov 21, 2013 7.301 7.357 7.254 7.309 745,297 +0.04(+0.54%)
Nov 20, 2013 7.384 7.424 7.254 7.270 528,479 -0.11(-1.55%)
Nov 19, 2013 7.547 7.570 7.357 7.384 564,117 -0.15(-1.94%)
Nov 18, 2013 7.539 7.597 7.499 7.531 358,463 -0.02(-0.21%)
Nov 15, 2013 7.503 7.582 7.483 7.547 352,722 +0.08(+1.11%)
Nov 14, 2013 7.467 7.539 7.452 7.463 541,407 +0.12(+1.67%)
Nov 12, 2013 7.448 7.452 7.281 7.341 526,212 -0.12(-1.64%)
Nov 11, 2013 7.404 7.499 7.404 7.463 373,794 +0.03(+0.37%)
Nov 08, 2013 7.507 7.507 7.376 7.436 393,351 -0.06(-0.79%)
Nov 07, 2013 7.661 7.669 7.424 7.495 390,904 -0.14(-1.87%)
Nov 06, 2013 7.689 7.709 7.618 7.638 293,704 -0.03(-0.41%)
Nov 05, 2013 7.697 7.717 7.642 7.669 168,390 -0.03(-0.41%)
Nov 04, 2013 7.705 7.709 7.661 7.701 192,238 -0.01(-0.15%)
Nov 01, 2013 7.756 7.808 7.693 7.713 315,312 -0.01(-0.15%)
Oct 31, 2013 7.725 7.760 7.609 7.725 342,666 +0.03(+0.36%)
Oct 30, 2013 7.768 7.803 7.677 7.697 243,734 -0.05(-0.61%)
Oct 29, 2013 7.713 7.772 7.693 7.744 228,103 +0.01(+0.15%)
Oct 28, 2013 7.784 7.819 7.717 7.732 227,038 -0.04(-0.46%)
Oct 25, 2013 7.858 7.866 7.709 7.768 298,027 -0.10(-1.30%)
Oct 24, 2013 7.811 7.870 7.788 7.870 179,542 +0.11(+1.42%)
Oct 23, 2013 7.835 7.843 7.713 7.760 244,410 -0.02(-0.30%)
Oct 22, 2013 7.795 7.870 7.748 7.784 273,108 +0.01(+0.15%)
Oct 21, 2013 7.827 7.839 7.736 7.772 215,043 -0.05(-0.60%)
Oct 18, 2013 7.870 7.870 7.776 7.819 166,841 -0.03(-0.42%)
Oct 17, 2013 7.748 7.858 7.705 7.852 125,935 +0.13(+1.65%)
Oct 16, 2013 7.732 7.776 7.642 7.725 225,615 +0.04(+0.51%)
Oct 15, 2013 7.685 7.697 7.630 7.685 174,005 +0.02(+0.31%)
Oct 14, 2013 7.603 7.677 7.559 7.662 190,929 +0.05(+0.62%)
Oct 11, 2013 7.575 7.634 7.528 7.614 179,265 +0.09(+1.20%)
Oct 10, 2013 7.524 7.563 7.492 7.524 209,966 +0.04(+0.47%)
Oct 09, 2013 7.563 7.577 7.481 7.489 229,554 -0.09(-1.19%)
Oct 08, 2013 7.673 7.729 7.548 7.579 160,554 -0.09(-1.18%)
Oct 07, 2013 7.677 7.835 7.634 7.670 177,181 -0.08(-1.02%)
Oct 04, 2013 7.799 7.803 7.713 7.748 183,204 -0.04(-0.56%)
Oct 03, 2013 7.815 7.823 7.662 7.792 169,380 -0.02(-0.30%)
Oct 02, 2013 7.819 7.839 7.741 7.815 183,413 -0.02(-0.25%)
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.