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 28, 2017 7.219 7.266 7.146 7.167 135,725 +0.03(+0.37%)
Apr 27, 2017 7.172 7.203 7.135 7.141 91,424 -0.05(-0.65%)
Apr 26, 2017 7.235 7.283 7.182 7.188 168,591 -0.06(-0.79%)
Apr 25, 2017 7.198 7.292 7.188 7.245 134,562 +0.03(+0.36%)
Apr 24, 2017 7.141 7.256 7.057 7.219 226,685 +0.17(+2.45%)
Apr 21, 2017 7.088 7.094 7.036 7.047 108,381 -0.02(-0.22%)
Apr 20, 2017 7.052 7.073 6.942 7.062 196,071 +0.01(+0.15%)
Apr 19, 2017 7.219 7.271 7.010 7.052 202,678 -0.14(-1.96%)
Apr 18, 2017 7.146 7.229 7.146 7.193 99,001 +0.02(+0.22%)
Apr 17, 2017 7.256 7.256 7.130 7.177 128,724 -0.01(-0.15%)
Apr 13, 2017 7.219 7.282 7.188 7.188 182,865 -0.05(-0.72%)
Apr 12, 2017 7.235 7.266 7.211 7.240 141,432 +0.01(+0.14%)
Apr 11, 2017 7.250 7.287 7.193 7.229 186,739 -0.01(-0.07%)
Apr 10, 2017 7.266 7.266 7.188 7.235 214,074 +0.02(+0.29%)
Apr 07, 2017 7.229 7.250 7.172 7.214 75,003 +0.04(+0.51%)
Apr 06, 2017 7.125 7.182 7.099 7.177 128,938 +0.08(+1.18%)
Apr 05, 2017 7.083 7.146 7.083 7.094 138,960 +0.02(+0.30%)
Apr 04, 2017 6.968 7.073 6.947 7.073 129,862 +0.09(+1.35%)
Apr 03, 2017 7.088 7.099 6.958 6.979 240,418 -0.04(-0.56%)
Mar 31, 2017 7.018 7.044 6.997 7.018 92,363 +0.05(+0.74%)
Mar 30, 2017 6.940 7.143 6.935 6.966 332,392 +0.03(+0.45%)
Mar 29, 2017 6.821 6.950 6.815 6.935 118,926 +0.12(+1.75%)
Mar 28, 2017 6.815 6.857 6.795 6.815 138,566 +0.03(+0.46%)
Mar 27, 2017 6.758 6.815 6.758 6.784 74,776 -0.04(-0.61%)
Mar 24, 2017 6.841 6.957 6.753 6.826 221,783 -0.01(-0.08%)
Mar 23, 2017 6.764 6.883 6.732 6.831 131,076 +0.09(+1.31%)
Mar 22, 2017 6.696 6.758 6.660 6.743 164,385 -0.04(-0.61%)
Mar 21, 2017 6.857 6.919 6.738 6.784 220,381 -0.08(-1.13%)
Mar 20, 2017 6.852 7.033 6.847 6.862 167,414 -0.03(-0.38%)
Mar 17, 2017 6.841 6.940 6.841 6.888 130,642 +0.02(+0.30%)
Mar 16, 2017 6.815 6.888 6.774 6.867 134,275 +0.00(+0.00%)
Mar 15, 2017 6.769 6.873 6.691 6.867 176,547 +0.10(+1.46%)
Mar 14, 2017 6.743 6.785 6.707 6.769 99,519 -0.08(-1.21%)
Mar 13, 2017 6.852 6.891 6.847 6.852 91,682 -0.01(-0.15%)
Mar 10, 2017 6.836 6.909 6.826 6.862 112,585 -0.03(-0.38%)
Mar 09, 2017 6.867 6.888 6.748 6.888 243,548 -0.01(-0.15%)
Mar 08, 2017 6.981 7.070 6.898 6.898 289,427 -0.17(-2.35%)
Mar 07, 2017 7.080 7.116 7.044 7.064 112,664 -0.03(-0.37%)
Mar 06, 2017 7.080 7.090 6.976 7.090 120,952 +0.02(+0.29%)
Mar 03, 2017 7.106 7.142 7.039 7.070 116,636 -0.04(-0.51%)
Mar 02, 2017 7.101 7.153 7.082 7.106 109,888 -0.02(-0.29%)
Mar 01, 2017 7.168 7.204 7.127 7.127 175,670 +0.01(+0.11%)
Feb 28, 2017 7.114 7.170 7.098 7.119 280,918 -0.03(-0.36%)
Feb 27, 2017 7.284 7.284 7.142 7.145 216,235 -0.03(-0.43%)
Feb 24, 2017 7.129 7.242 7.129 7.176 224,237 +0.01(+0.14%)
Feb 23, 2017 7.201 7.325 7.145 7.165 178,323 +0.02(+0.22%)
Feb 22, 2017 7.196 7.253 7.098 7.150 323,222 +0.02(+0.22%)
Feb 21, 2017 7.139 7.232 7.098 7.134 141,923 +0.05(+0.65%)
Feb 17, 2017 7.088 7.088 7.088 0 +0.01(+0.07%)
Feb 16, 2017 7.160 7.165 7.062 7.083 154,542 -0.02(-0.22%)
Feb 15, 2017 7.109 7.124 7.040 7.098 207,013 +0.00(+0.00%)
Feb 14, 2017 7.011 7.098 6.995 7.098 135,409 +0.07(+1.03%)
Feb 13, 2017 7.026 7.026 6.949 7.026 147,319 +0.05(+0.74%)
Feb 10, 2017 7.073 7.073 6.862 6.975 181,630 -0.02(-0.29%)
Feb 09, 2017 6.985 7.057 6.975 6.995 147,605 +0.01(+0.15%)
Feb 08, 2017 6.913 6.995 6.856 6.985 212,270 -0.03(-0.37%)
Feb 07, 2017 7.052 7.052 6.934 7.011 293,270 -0.03(-0.44%)
Feb 06, 2017 7.078 7.093 7.001 7.042 118,144 +0.00(+0.00%)
Feb 03, 2017 7.083 7.109 7.031 7.042 195,102 +0.01(+0.07%)
Feb 02, 2017 7.031 7.119 6.959 7.037 291,309 +0.03(+0.44%)
Feb 01, 2017 6.928 7.073 6.851 7.006 348,196 +0.18(+2.68%)
Jan 31, 2017 6.818 6.833 6.721 6.823 273,075 +0.08(+1.14%)
Jan 30, 2017 6.889 6.961 6.731 6.746 552,684 -0.20(-2.87%)
Jan 27, 2017 7.114 7.129 6.849 6.946 920,506 -0.16(-2.30%)
Jan 26, 2017 7.124 7.211 7.099 7.109 507,225 +0.03(+0.43%)
Jan 25, 2017 7.145 7.150 7.027 7.078 438,432 +0.07(+1.02%)
Jan 24, 2017 6.854 7.037 6.854 7.007 155,451 +0.19(+2.77%)
Jan 23, 2017 6.940 6.940 6.818 6.818 124,208 -0.06(-0.82%)
Jan 20, 2017 6.854 6.921 6.832 6.874 65,418 +0.07(+0.98%)
Jan 19, 2017 6.930 6.930 6.805 6.808 202,528 -0.07(-1.04%)
Jan 18, 2017 6.940 6.961 6.854 6.879 73,693 -0.04(-0.52%)
Jan 17, 2017 6.981 6.981 6.874 6.915 150,490 +0.01(+0.15%)
Jan 13, 2017 6.905 6.905 6.905 0 +0.07(+0.97%)
Jan 12, 2017 6.976 6.976 6.797 6.838 166,797 -0.05(-0.74%)
Jan 11, 2017 6.797 6.905 6.782 6.889 93,125 +0.12(+1.73%)
Jan 10, 2017 6.864 6.864 6.767 6.772 81,506 -0.06(-0.82%)
Jan 09, 2017 6.889 6.889 6.803 6.828 105,792 -0.05(-0.67%)
Jan 06, 2017 6.966 6.981 6.818 6.874 318,264 -0.06(-0.88%)
Jan 05, 2017 6.767 6.940 6.741 6.935 232,148 +0.18(+2.65%)
Jan 04, 2017 6.762 6.838 6.670 6.757 260,523 +0.09(+1.38%)
Jan 03, 2017 6.552 6.670 6.552 6.665 287,702 +0.15(+2.31%)
Dec 30, 2016 6.514 6.514 6.514 0 -0.03(-0.46%)
Dec 29, 2016 6.625 6.651 6.544 6.544 256,678 -0.03(-0.46%)
Dec 28, 2016 6.686 6.722 6.575 6.575 177,828 -0.13(-1.96%)
Dec 27, 2016 6.742 6.762 6.696 6.706 281,378 -0.02(-0.23%)
Dec 23, 2016 6.722 6.722 6.722 0 -0.03(-0.38%)
Dec 22, 2016 6.696 6.772 6.686 6.747 166,407 +0.05(+0.76%)
Dec 21, 2016 6.671 6.756 6.656 6.696 211,372 -0.02(-0.23%)
Dec 20, 2016 6.585 6.747 6.560 6.712 349,727 +0.14(+2.16%)
Dec 19, 2016 6.610 6.620 6.539 6.570 211,437 -0.01(-0.15%)
Dec 16, 2016 6.585 6.630 6.499 6.580 219,067 -0.01(-0.08%)
Dec 15, 2016 6.580 6.605 6.519 6.585 177,593 +0.02(+0.23%)
Dec 14, 2016 6.712 6.752 6.565 6.570 208,412 -0.16(-2.41%)
Dec 13, 2016 6.580 6.934 6.565 6.732 277,950 +0.18(+2.70%)
Dec 12, 2016 6.722 6.793 6.555 6.555 195,138 -0.06(-0.84%)
Dec 09, 2016 6.509 6.610 6.499 6.610 214,698 +0.07(+1.01%)
Dec 08, 2016 6.570 6.610 6.529 6.544 104,700 +0.01(+0.08%)
Dec 07, 2016 6.392 6.585 6.387 6.539 268,727 +0.14(+2.22%)
Dec 06, 2016 6.473 6.473 6.357 6.397 166,196 -0.01(-0.08%)
Dec 05, 2016 6.397 6.433 6.347 6.403 276,718 +0.01(+0.08%)
Dec 02, 2016 6.438 6.443 6.321 6.397 273,716 -0.05(-0.79%)
Dec 01, 2016 6.661 6.661 6.413 6.448 378,426 -0.09(-1.43%)
Nov 30, 2016 6.456 6.652 6.426 6.542 586,854 +0.28(+4.41%)
Nov 29, 2016 6.205 6.276 6.161 6.265 273,758 -0.02(-0.32%)
Nov 28, 2016 6.386 6.416 6.281 6.286 148,354 -0.12(-1.81%)
Nov 25, 2016 6.401 6.431 6.366 6.401 32,387 +0.00(+0.00%)
Nov 23, 2016 6.401 6.401 6.401 0 +0.04(+0.63%)
Nov 22, 2016 6.431 6.456 6.185 6.361 625,622 +0.02(+0.24%)
Nov 21, 2016 6.326 6.346 6.230 6.346 149,933 +0.14(+2.18%)
Nov 18, 2016 6.245 6.245 6.165 6.210 138,383 +0.00(+0.00%)
Nov 17, 2016 6.311 6.391 6.195 6.210 182,121 -0.08(-1.28%)
Nov 16, 2016 6.230 6.351 6.205 6.291 205,334 +0.07(+1.13%)
Nov 15, 2016 6.155 6.281 6.100 6.220 200,934 +0.13(+2.06%)
Nov 14, 2016 6.070 6.120 5.949 6.095 293,081 -0.06(-0.90%)
Nov 11, 2016 6.250 6.250 6.029 6.150 202,769 -0.12(-1.92%)
Nov 10, 2016 6.110 6.331 6.110 6.270 248,041 +0.16(+2.63%)
Nov 09, 2016 5.778 6.170 5.482 6.110 496,107 +0.17(+2.79%)
Nov 08, 2016 5.954 5.984 5.874 5.944 199,532 -0.02(-0.34%)
Nov 07, 2016 5.954 6.014 5.954 5.964 75,220 +0.05(+0.85%)
Nov 04, 2016 6.029 6.029 5.889 5.914 251,564 -0.08(-1.34%)
Nov 03, 2016 6.080 6.110 5.964 5.994 175,444 -0.10(-1.67%)
Nov 02, 2016 6.230 6.251 6.090 6.096 197,990 -0.17(-2.78%)
Nov 01, 2016 6.396 6.426 6.255 6.270 120,544 -0.11(-1.69%)
Oct 31, 2016 6.448 6.448 6.369 6.379 103,394 -0.08(-1.24%)
Oct 28, 2016 6.478 6.523 6.458 6.458 110,787 -0.03(-0.46%)
Oct 27, 2016 6.528 6.578 6.488 6.488 116,376 -0.04(-0.69%)
Oct 26, 2016 6.523 6.593 6.493 6.533 238,121 -0.07(-1.06%)
Oct 25, 2016 6.643 6.712 6.573 6.603 137,268 -0.10(-1.49%)
Oct 24, 2016 6.608 6.722 6.608 6.702 154,452 +0.10(+1.51%)
Oct 21, 2016 6.578 6.653 6.557 6.603 149,583 +0.05(+0.84%)
Oct 20, 2016 6.513 6.598 6.478 6.548 141,817 +0.00(+0.08%)
Oct 19, 2016 6.488 6.568 6.458 6.543 114,129 +0.09(+1.47%)
Oct 18, 2016 6.403 6.478 6.364 6.448 151,835 +0.07(+1.09%)
Oct 17, 2016 6.528 6.533 6.294 6.379 318,831 -0.12(-1.92%)
Oct 14, 2016 6.498 6.543 6.438 6.503 51,288 +0.00(+0.00%)
Oct 13, 2016 6.523 6.523 6.448 6.503 139,732 -0.03(-0.46%)
Oct 12, 2016 6.563 6.568 6.498 6.533 64,749 -0.01(-0.23%)
Oct 11, 2016 6.653 6.653 6.483 6.548 201,149 -0.07(-1.02%)
Oct 10, 2016 6.608 6.638 6.578 6.615 144,171 +0.10(+1.57%)
Oct 07, 2016 6.548 6.568 6.508 6.513 57,242 -0.01(-0.08%)
Oct 06, 2016 6.563 6.563 6.473 6.518 108,939 -0.00(-0.08%)
Oct 05, 2016 6.643 6.653 6.473 6.523 304,381 -0.10(-1.58%)
Oct 04, 2016 6.663 6.712 6.523 6.628 162,384 -0.03(-0.52%)
Oct 03, 2016 6.797 6.797 6.608 6.663 237,818 -0.10(-1.44%)
Sep 30, 2016 6.794 6.829 6.725 6.760 114,994 +0.03(+0.51%)
Sep 29, 2016 6.735 6.859 6.700 6.725 212,807 +0.04(+0.59%)
Sep 28, 2016 6.651 6.710 6.557 6.686 189,539 +0.13(+1.96%)
Sep 27, 2016 6.587 6.601 6.527 6.557 92,524 -0.05(-0.82%)
Sep 26, 2016 6.611 6.730 6.552 6.611 106,878 -0.02(-0.30%)
Sep 23, 2016 6.794 6.794 6.557 6.631 163,575 -0.07(-1.11%)
Sep 22, 2016 6.641 6.710 6.606 6.705 295,601 +0.14(+2.19%)
Sep 21, 2016 6.537 6.566 6.453 6.562 108,235 +0.13(+2.08%)
Sep 20, 2016 6.468 6.498 6.409 6.428 74,134 -0.02(-0.31%)
Sep 19, 2016 6.404 6.493 6.404 6.448 112,328 +0.08(+1.24%)
Sep 16, 2016 6.374 6.384 6.300 6.369 111,253 -0.01(-0.23%)
Sep 15, 2016 6.399 6.414 6.339 6.384 170,368 +0.03(+0.47%)
Sep 14, 2016 6.305 6.414 6.305 6.354 159,324 +0.02(+0.31%)
Sep 13, 2016 6.572 6.572 6.290 6.334 372,795 -0.23(-3.54%)
Sep 12, 2016 6.498 6.646 6.483 6.567 234,947 -0.01(-0.15%)
Sep 09, 2016 6.730 6.735 6.537 6.577 313,275 -0.18(-2.71%)
Sep 08, 2016 6.676 6.789 6.676 6.760 156,402 +0.12(+1.79%)
Sep 07, 2016 6.616 6.676 6.597 6.641 110,905 +0.06(+0.98%)
Sep 06, 2016 6.508 6.606 6.473 6.577 178,230 +0.09(+1.37%)
Sep 02, 2016 6.453 6.488 6.488 6.488 126,189 +0.12(+1.86%)
Sep 01, 2016 6.433 6.488 6.285 6.369 247,096 -0.05(-0.81%)
Aug 31, 2016 6.460 6.499 6.401 6.421 159,791 -0.07(-1.13%)
Aug 30, 2016 6.524 6.553 6.432 6.495 182,546 -0.02(-0.30%)
Aug 29, 2016 6.455 6.553 6.455 6.514 173,535 +0.02(+0.38%)
Aug 26, 2016 6.514 6.622 6.455 6.490 514,898 +0.00(+0.00%)
Aug 25, 2016 6.603 6.661 6.450 6.490 364,817 -0.17(-2.58%)
Aug 24, 2016 6.725 6.759 6.627 6.661 130,850 -0.05(-0.80%)
Aug 23, 2016 6.759 6.774 6.671 6.715 152,401 +0.07(+1.03%)
Aug 22, 2016 6.676 6.710 6.622 6.647 101,778 -0.06(-0.88%)
Aug 19, 2016 6.769 6.833 6.681 6.706 128,610 -0.09(-1.27%)
Aug 18, 2016 6.715 6.838 6.715 6.792 206,426 +0.08(+1.22%)
Aug 17, 2016 6.686 6.710 6.612 6.710 124,015 +0.03(+0.51%)
Aug 16, 2016 6.759 6.767 6.622 6.676 373,328 -0.02(-0.37%)
Aug 15, 2016 6.740 6.785 6.622 6.701 197,417 +0.03(+0.52%)
Aug 12, 2016 6.696 6.718 6.621 6.666 224,152 +0.03(+0.44%)
Aug 11, 2016 6.593 6.671 6.574 6.637 111,840 +0.06(+0.97%)
Aug 10, 2016 6.701 6.701 6.563 6.573 84,955 -0.09(-1.33%)
Aug 09, 2016 6.730 6.749 6.607 6.661 150,721 -0.02(-0.37%)
Aug 08, 2016 6.740 6.740 6.661 6.686 225,928 +0.06(+0.89%)
Aug 05, 2016 6.652 6.686 6.588 6.627 87,776 +0.01(+0.15%)
Aug 04, 2016 6.598 6.679 6.553 6.617 206,622 +0.05(+0.82%)
Aug 03, 2016 6.524 6.615 6.485 6.563 111,836 +0.08(+1.29%)
Aug 02, 2016 6.617 6.656 6.450 6.480 208,689 -0.09(-1.42%)
Aug 01, 2016 6.725 6.725 6.563 6.573 269,181 -0.15(-2.30%)
Jul 29, 2016 6.752 6.781 6.669 6.728 279,151 +0.03(+0.51%)
Jul 28, 2016 6.786 6.815 6.694 6.694 147,462 -0.12(-1.79%)
Jul 27, 2016 6.859 6.937 6.806 6.815 144,397 -0.07(-1.06%)
Jul 26, 2016 6.932 7.015 6.888 6.888 153,787 -0.03(-0.42%)
Jul 25, 2016 6.966 7.039 6.874 6.917 163,029 +0.00(+0.07%)
Jul 22, 2016 6.898 6.990 6.825 6.913 267,953 +0.10(+1.43%)
Jul 21, 2016 6.864 6.951 6.786 6.815 179,512 -0.02(-0.36%)
Jul 20, 2016 6.796 6.864 6.776 6.840 131,328 +0.03(+0.43%)
Jul 19, 2016 6.825 6.864 6.747 6.810 256,328 -0.05(-0.78%)
Jul 18, 2016 6.864 6.888 6.737 6.864 357,372 +0.09(+1.29%)
Jul 15, 2016 6.932 6.956 6.776 6.776 149,788 -0.07(-1.00%)
Jul 14, 2016 7.034 7.034 6.771 6.844 171,624 -0.07(-1.06%)
Jul 13, 2016 7.059 7.059 6.849 6.917 186,297 -0.11(-1.52%)
Jul 12, 2016 6.995 7.044 6.835 7.025 222,994 +0.25(+3.66%)
Jul 11, 2016 6.966 6.971 6.742 6.776 217,850 -0.12(-1.76%)
Jul 08, 2016 6.913 6.986 6.749 6.898 280,054 +0.25(+3.81%)
Jul 07, 2016 6.747 6.903 6.645 6.645 250,562 -0.04(-0.58%)
Jul 06, 2016 6.737 6.762 6.552 6.684 252,096 -0.11(-1.65%)
Jul 05, 2016 6.835 6.942 6.698 6.796 360,198 -0.11(-1.55%)
Jul 01, 2016 6.810 6.903 6.903 6.903 289,029 +0.11(+1.69%)
Jun 30, 2016 6.909 6.948 6.639 6.788 274,172 +0.12(+1.81%)
Jun 29, 2016 6.822 6.822 6.658 6.668 218,495 -0.02(-0.36%)
Jun 28, 2016 6.194 6.692 6.194 6.692 601,987 +0.57(+9.23%)
Jun 27, 2016 6.281 6.281 6.064 6.127 239,809 -0.19(-3.06%)
Jun 24, 2016 6.310 6.431 6.281 6.320 287,339 -0.16(-2.46%)
Jun 23, 2016 6.421 6.489 6.325 6.479 404,327 +0.17(+2.68%)
Jun 22, 2016 6.354 6.383 6.296 6.310 148,755 -0.01(-0.23%)
Jun 21, 2016 6.238 6.368 6.093 6.325 301,925 +0.12(+1.87%)
Jun 20, 2016 6.310 6.310 6.165 6.209 235,622 +0.00(+0.00%)
Jun 17, 2016 6.146 6.320 6.126 6.209 380,964 +0.12(+1.98%)
Jun 16, 2016 6.122 6.131 5.933 6.088 304,700 -0.04(-0.71%)
Jun 15, 2016 6.011 6.175 5.933 6.131 202,943 +0.11(+1.85%)
Jun 14, 2016 6.040 6.131 5.890 6.020 927,029 -0.08(-1.35%)
Jun 13, 2016 6.146 6.354 6.102 6.102 225,932 -0.13(-2.09%)
Jun 10, 2016 6.436 6.503 6.160 6.233 396,756 -0.31(-4.80%)
Jun 09, 2016 6.455 6.561 6.421 6.547 187,785 +0.02(+0.30%)
Jun 08, 2016 6.489 6.562 6.489 6.528 273,990 +0.05(+0.82%)
Jun 07, 2016 6.436 6.571 6.380 6.474 301,726 +0.11(+1.67%)
Jun 06, 2016 6.460 6.542 6.320 6.368 414,976 +0.03(+0.46%)
Jun 03, 2016 6.416 6.474 6.339 6.339 258,059 -0.05(-0.83%)
Jun 02, 2016 6.315 6.465 6.315 6.392 184,049 +0.00(+0.00%)
Jun 01, 2016 6.262 6.397 6.249 6.392 157,549 +0.12(+1.89%)
May 31, 2016 6.207 6.351 6.207 6.274 191,776 +0.07(+1.08%)
May 27, 2016 6.264 6.207 6.207 6.207 218,032 -0.04(-0.69%)
May 26, 2016 6.341 6.341 6.231 6.250 179,111 -0.00(-0.08%)
May 25, 2016 6.092 6.298 6.015 6.255 296,281 +0.21(+3.41%)
May 24, 2016 6.264 6.341 6.001 6.049 305,376 -0.13(-2.09%)
May 23, 2016 6.168 6.216 6.116 6.178 190,825 +0.09(+1.50%)
May 20, 2016 6.058 6.202 6.029 6.087 236,720 +0.02(+0.40%)
May 19, 2016 5.967 6.101 5.919 6.063 188,419 +0.09(+1.52%)
May 18, 2016 6.216 6.226 5.972 5.972 371,921 -0.20(-3.26%)
May 17, 2016 6.259 6.259 6.140 6.173 308,005 -0.06(-0.92%)
May 16, 2016 5.967 6.257 5.967 6.231 432,095 +0.30(+5.01%)
May 13, 2016 5.814 5.982 5.814 5.934 173,714 +0.12(+2.06%)
May 12, 2016 6.010 6.010 5.809 5.814 220,546 -0.08(-1.30%)
May 11, 2016 5.943 6.025 5.823 5.890 270,053 -0.02(-0.41%)
May 10, 2016 5.929 5.953 5.876 5.914 172,762 +0.09(+1.56%)
May 09, 2016 6.029 6.074 5.761 5.823 224,201 -0.21(-3.42%)
May 06, 2016 6.029 6.092 5.958 6.029 133,393 +0.06(+0.96%)
May 05, 2016 5.962 6.149 5.919 5.972 260,269 +0.14(+2.38%)
May 04, 2016 5.910 5.924 5.790 5.833 140,915 -0.02(-0.33%)
May 03, 2016 6.063 6.063 5.761 5.852 348,294 -0.24(-4.01%)
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.