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 (%)
Jan 31, 2018 8.703 8.703 8.464 8.514 272,587 -0.12(-1.35%)
Jan 30, 2018 8.631 8.647 8.625 8.631 297,629 -0.03(-0.32%)
Jan 29, 2018 8.703 8.703 8.647 8.659 268,500 -0.06(-0.64%)
Jan 26, 2018 8.742 8.748 8.686 8.714 388,371 -0.01(-0.13%)
Jan 25, 2018 8.820 8.847 8.692 8.725 466,365 -0.07(-0.82%)
Jan 24, 2018 8.848 8.865 8.748 8.798 506,401 +0.01(+0.06%)
Jan 23, 2018 8.859 8.887 8.787 8.792 477,699 -0.04(-0.44%)
Jan 22, 2018 8.737 8.848 8.737 8.831 300,188 +0.12(+1.34%)
Jan 19, 2018 8.753 8.764 8.686 8.714 265,186 -0.01(-0.13%)
Jan 18, 2018 8.670 8.742 8.642 8.725 258,980 +0.03(+0.32%)
Jan 17, 2018 8.826 8.826 8.642 8.698 362,756 -0.09(-1.08%)
Jan 16, 2018 8.909 8.959 8.787 8.792 322,754 -0.10(-1.13%)
Jan 12, 2018 8.892 8.892 8.892 0 -0.16(-1.72%)
Jan 11, 2018 9.065 9.154 9.004 9.048 716,051 -0.04(-0.43%)
Jan 10, 2018 9.137 9.087 338,642 +0.13(+1.43%)
Jan 09, 2018 8.998 8.998 8.891 8.959 289,532 +0.04(+0.50%)
Jan 08, 2018 8.904 8.920 8.803 8.915 230,937 +0.07(+0.82%)
Jan 05, 2018 8.904 8.904 8.753 8.842 260,021 -0.06(-0.63%)
Jan 04, 2018 8.909 8.909 8.803 8.898 417,351 +0.01(+0.13%)
Jan 03, 2018 8.826 8.887 8.758 8.887 281,376 +0.11(+1.20%)
Jan 02, 2018 8.714 8.865 8.714 8.781 259,608 +0.13(+1.53%)
Dec 29, 2017 8.648 8.648 8.648 0 +0.08(+0.97%)
Dec 28, 2017 8.472 8.571 8.428 8.566 332,644 +0.09(+1.11%)
Dec 27, 2017 8.378 8.521 8.378 8.472 280,130 +0.10(+1.25%)
Dec 26, 2017 8.333 8.566 8.317 8.367 344,606 +0.15(+1.82%)
Dec 22, 2017 8.206 8.278 8.140 8.217 488,015 -0.02(-0.20%)
Dec 21, 2017 8.212 8.333 8.201 8.234 313,123 -0.03(-0.33%)
Dec 20, 2017 8.361 8.365 8.245 8.262 348,370 -0.14(-1.71%)
Dec 19, 2017 8.344 8.411 8.287 8.405 615,567 +0.01(+0.07%)
Dec 18, 2017 8.273 8.411 8.221 8.400 524,218 +0.17(+2.01%)
Dec 15, 2017 8.306 8.308 8.173 8.234 495,746 +0.01(+0.13%)
Dec 14, 2017 8.002 8.239 8.002 8.223 410,111 +0.14(+1.71%)
Dec 13, 2017 8.112 8.201 8.063 8.085 739,953 -0.04(-0.54%)
Dec 12, 2017 8.029 8.146 7.985 8.129 576,556 +0.12(+1.45%)
Dec 11, 2017 7.880 8.035 7.877 8.013 447,046 +0.12(+1.54%)
Dec 08, 2017 7.886 7.919 7.836 7.891 358,900 +0.05(+0.63%)
Dec 07, 2017 7.797 7.880 7.753 7.842 412,045 +0.09(+1.21%)
Dec 06, 2017 7.836 7.875 7.726 7.748 534,458 -0.08(-1.06%)
Dec 05, 2017 7.913 7.930 7.831 7.831 319,424 -0.12(-1.46%)
Dec 04, 2017 8.024 8.024 7.872 7.947 384,659 -0.04(-0.48%)
Dec 01, 2017 7.737 8.013 7.714 7.985 550,851 +0.28(+3.65%)
Nov 30, 2017 7.589 7.732 7.589 7.704 542,112 +0.12(+1.59%)
Nov 29, 2017 7.677 7.721 7.540 7.584 452,276 -0.10(-1.28%)
Nov 28, 2017 7.617 7.699 7.617 7.682 516,501 +0.05(+0.72%)
Nov 27, 2017 7.781 7.787 7.600 7.628 381,050 -0.12(-1.49%)
Nov 24, 2017 7.781 7.792 7.732 7.743 113,500 -0.02(-0.21%)
Nov 22, 2017 7.704 7.759 7.639 7.759 412,435 +0.10(+1.29%)
Nov 21, 2017 7.671 7.721 7.589 7.661 311,567 +0.01(+0.07%)
Nov 20, 2017 7.710 7.726 7.628 7.655 387,342 -0.09(-1.20%)
Nov 17, 2017 7.907 7.907 7.737 7.748 476,352 -0.10(-1.26%)
Nov 16, 2017 7.699 7.918 7.626 7.847 655,579 +0.17(+2.21%)
Nov 15, 2017 7.551 7.710 7.446 7.677 643,295 +0.12(+1.60%)
Nov 14, 2017 7.677 7.707 7.496 7.556 522,125 -0.15(-1.96%)
Nov 13, 2017 7.874 7.879 7.682 7.707 350,327 -0.12(-1.51%)
Nov 10, 2017 7.858 7.869 7.798 7.825 193,718 +0.01(+0.07%)
Nov 09, 2017 7.798 7.880 7.792 7.819 440,278 -0.02(-0.21%)
Nov 08, 2017 7.924 7.935 7.796 7.836 345,254 -0.12(-1.45%)
Nov 07, 2017 7.940 7.989 7.907 7.951 362,503 +0.02(+0.21%)
Nov 06, 2017 7.852 7.935 7.836 7.935 228,192 +0.11(+1.40%)
Nov 03, 2017 7.814 7.869 7.787 7.825 326,818 +0.02(+0.21%)
Nov 02, 2017 8.044 8.050 7.803 7.808 389,191 -0.27(-3.32%)
Nov 01, 2017 7.945 8.093 7.924 8.077 353,327 +0.20(+2.56%)
Oct 31, 2017 7.978 7.978 7.864 7.875 285,609 -0.01(-0.07%)
Oct 30, 2017 7.881 7.987 7.858 7.881 425,884 +0.02(+0.28%)
Oct 27, 2017 7.815 7.924 7.799 7.859 422,938 +0.09(+1.12%)
Oct 26, 2017 7.690 7.805 7.674 7.772 336,984 +0.10(+1.27%)
Oct 25, 2017 7.935 7.935 7.674 7.674 454,157 -0.26(-3.29%)
Oct 24, 2017 7.984 7.994 7.920 7.935 257,395 -0.01(-0.07%)
Oct 23, 2017 8.033 8.044 7.913 7.940 197,370 -0.07(-0.81%)
Oct 20, 2017 8.120 8.120 7.995 8.006 215,519 -0.07(-0.81%)
Oct 19, 2017 7.989 8.087 7.962 8.071 234,883 +0.04(+0.47%)
Oct 18, 2017 8.169 8.185 8.016 8.033 253,640 -0.14(-1.73%)
Oct 17, 2017 8.277 8.277 8.131 8.174 178,139 -0.04(-0.46%)
Oct 16, 2017 8.288 8.305 8.201 8.212 211,113 -0.01(-0.07%)
Oct 13, 2017 8.256 8.256 8.180 8.218 170,952 -0.01(-0.13%)
Oct 12, 2017 8.261 8.266 8.207 8.228 155,415 -0.02(-0.26%)
Oct 11, 2017 8.305 8.305 8.223 8.250 151,465 -0.02(-0.26%)
Oct 10, 2017 8.299 8.300 8.264 8.272 158,227 +0.01(+0.13%)
Oct 09, 2017 8.294 8.299 8.250 8.261 185,167 +0.00(+0.00%)
Oct 06, 2017 8.261 8.283 8.223 8.261 147,286 +0.00(+0.00%)
Oct 05, 2017 8.239 8.279 8.239 8.261 211,181 +0.01(+0.07%)
Oct 04, 2017 8.272 8.272 8.190 8.256 307,247 +0.02(+0.20%)
Oct 03, 2017 8.277 8.277 8.218 8.239 179,933 +0.01(+0.07%)
Oct 02, 2017 8.223 8.250 8.180 8.234 272,023 +0.01(+0.12%)
Sep 29, 2017 8.170 8.235 8.143 8.224 267,121 +0.09(+1.06%)
Sep 28, 2017 8.154 8.159 8.124 8.138 223,461 +0.03(+0.40%)
Sep 27, 2017 8.235 8.262 8.105 8.105 202,996 -0.11(-1.31%)
Sep 26, 2017 8.224 8.234 8.143 8.213 247,907 -0.04(-0.46%)
Sep 25, 2017 8.170 8.251 8.089 8.251 211,934 +0.16(+2.00%)
Sep 22, 2017 8.143 8.143 8.046 8.089 297,190 +0.02(+0.20%)
Sep 21, 2017 8.138 8.148 8.051 8.073 257,718 -0.08(-0.93%)
Sep 20, 2017 8.175 8.218 8.143 8.148 281,647 -0.02(-0.20%)
Sep 19, 2017 8.154 8.182 8.143 8.165 185,471 +0.01(+0.07%)
Sep 18, 2017 8.202 8.219 8.132 8.159 189,864 -0.05(-0.66%)
Sep 15, 2017 8.262 8.132 8.213 278,351 -0.01(-0.13%)
Sep 14, 2017 8.202 8.235 8.181 8.224 579,527 +0.01(+0.13%)
Sep 13, 2017 8.170 8.219 8.116 8.213 588,259 +0.08(+0.99%)
Sep 12, 2017 8.105 8.186 8.095 8.132 320,269 +0.06(+0.73%)
Sep 11, 2017 8.084 8.111 8.051 8.073 196,925 +0.03(+0.40%)
Sep 08, 2017 8.051 8.080 8.019 8.041 158,123 -0.03(-0.33%)
Sep 07, 2017 8.073 8.084 8.003 8.068 201,120 +0.04(+0.47%)
Sep 06, 2017 8.030 8.057 7.965 8.030 232,838 +0.02(+0.20%)
Sep 05, 2017 8.116 8.132 8.003 8.014 166,306 -0.09(-1.06%)
Sep 01, 2017 8.127 8.127 8.077 8.100 314,361 +0.02(+0.19%)
Aug 31, 2017 7.983 8.106 7.951 8.085 257,102 +0.16(+1.96%)
Aug 30, 2017 7.962 7.987 7.887 7.929 310,089 -0.04(-0.47%)
Aug 29, 2017 7.876 8.015 7.865 7.967 325,067 +0.03(+0.34%)
Aug 28, 2017 8.063 8.063 7.887 7.940 249,104 -0.06(-0.80%)
Aug 25, 2017 7.919 8.020 7.908 8.004 332,006 +0.11(+1.36%)
Aug 24, 2017 7.994 7.865 7.897 627,505 -0.04(-0.54%)
Aug 23, 2017 8.004 8.060 7.940 7.940 563,674 -0.03(-0.40%)
Aug 22, 2017 7.817 7.978 7.817 7.972 524,649 +0.17(+2.19%)
Aug 21, 2017 7.897 8.001 7.758 7.801 228,714 -0.07(-0.88%)
Aug 18, 2017 7.903 7.935 7.855 7.871 241,288 -0.02(-0.27%)
Aug 17, 2017 7.999 8.020 7.890 7.892 218,401 -0.10(-1.27%)
Aug 16, 2017 8.010 8.036 7.967 7.994 248,831 +0.06(+0.74%)
Aug 15, 2017 8.117 7.913 7.935 351,875 -0.18(-2.24%)
Aug 14, 2017 8.149 8.181 8.079 8.117 135,764 -0.04(-0.46%)
Aug 11, 2017 8.069 8.234 7.967 8.154 159,784 -0.03(-0.33%)
Aug 10, 2017 8.267 8.267 8.138 8.181 153,805 -0.08(-0.97%)
Aug 09, 2017 8.240 8.261 8.143 8.261 275,660 +0.05(+0.65%)
Aug 08, 2017 8.288 8.303 8.192 8.208 299,066 -0.16(-1.92%)
Aug 07, 2017 8.400 8.406 8.315 8.368 178,870 -0.02(-0.26%)
Aug 04, 2017 8.448 8.448 8.347 8.390 139,066 -0.02(-0.19%)
Aug 03, 2017 8.491 8.491 8.368 8.406 216,285 -0.05(-0.57%)
Aug 02, 2017 8.459 8.636 8.358 8.454 174,358 +0.00(+0.00%)
Aug 01, 2017 8.507 8.604 8.416 8.454 240,154 -0.02(-0.26%)
Jul 31, 2017 8.503 8.545 8.376 8.476 182,156 +0.07(+0.82%)
Jul 28, 2017 8.428 8.460 8.402 8.407 133,940 -0.01(-0.13%)
Jul 27, 2017 8.428 8.407 8.418 210,195 -0.01(-0.13%)
Jul 26, 2017 8.625 8.625 8.354 8.428 252,420 +0.07(+0.89%)
Jul 25, 2017 8.391 8.450 8.264 8.354 176,101 -0.01(-0.13%)
Jul 24, 2017 8.354 8.375 8.337 8.365 143,886 +0.05(+0.57%)
Jul 21, 2017 8.386 8.391 8.309 8.317 242,802 +0.01(+0.06%)
Jul 20, 2017 8.317 8.349 8.306 8.312 233,779 +0.00(+0.00%)
Jul 19, 2017 8.306 8.354 8.269 8.311 373,781 +0.00(+0.04%)
Jul 18, 2017 8.327 8.386 8.242 8.308 438,576 -0.00(-0.04%)
Jul 17, 2017 8.338 8.349 8.290 8.312 207,324 +0.01(+0.13%)
Jul 14, 2017 8.200 8.327 8.152 8.301 324,580 +0.16(+2.02%)
Jul 13, 2017 8.157 8.157 8.094 8.136 173,621 +0.02(+0.20%)
Jul 12, 2017 8.163 8.195 8.115 8.120 191,692 +0.02(+0.20%)
Jul 11, 2017 8.083 8.136 8.035 8.104 209,900 -0.02(-0.26%)
Jul 10, 2017 8.126 8.168 8.083 8.126 220,250 +0.01(+0.13%)
Jul 07, 2017 8.083 8.115 8.036 8.115 144,974 +0.02(+0.20%)
Jul 06, 2017 8.120 8.168 8.051 8.099 152,069 +0.00(+0.00%)
Jul 05, 2017 8.168 8.168 8.088 8.099 186,225 -0.11(-1.36%)
Jul 03, 2017 8.136 8.221 8.131 8.211 55,392 +0.08(+0.97%)
Jun 30, 2017 8.111 8.163 8.090 8.132 221,086 +0.05(+0.59%)
Jun 29, 2017 8.148 8.148 8.053 8.084 232,352 +0.01(+0.13%)
Jun 28, 2017 8.000 8.095 7.984 8.074 243,816 +0.09(+1.12%)
Jun 27, 2017 7.979 8.079 7.942 7.984 238,991 +0.02(+0.26%)
Jun 26, 2017 7.895 7.984 7.879 7.963 293,403 +0.11(+1.34%)
Jun 23, 2017 7.752 7.937 7.752 7.858 310,056 +0.13(+1.64%)
Jun 22, 2017 7.737 7.837 7.709 7.731 178,997 +0.03(+0.41%)
Jun 21, 2017 7.684 7.805 7.684 7.700 282,819 -0.02(-0.20%)
Jun 20, 2017 7.884 7.884 7.673 7.715 470,159 -0.21(-2.59%)
Jun 19, 2017 8.021 8.058 7.900 7.921 254,545 -0.08(-0.99%)
Jun 16, 2017 8.037 8.042 7.947 8.000 160,982 +0.05(+0.66%)
Jun 15, 2017 7.990 8.037 7.921 7.947 256,577 -0.09(-1.11%)
Jun 14, 2017 8.163 8.163 7.990 8.037 193,085 -0.11(-1.36%)
Jun 13, 2017 8.127 8.181 8.116 8.148 173,407 +0.01(+0.13%)
Jun 12, 2017 8.174 8.216 8.116 8.137 142,109 -0.02(-0.26%)
Jun 09, 2017 8.079 8.158 8.079 8.158 114,619 +0.09(+1.11%)
Jun 08, 2017 8.095 8.137 8.063 8.069 93,086 -0.05(-0.58%)
Jun 07, 2017 8.200 8.264 8.095 8.116 348,745 -0.13(-1.53%)
Jun 06, 2017 8.200 8.258 8.179 8.243 182,027 -0.01(-0.06%)
Jun 05, 2017 8.200 8.264 8.171 8.248 227,265 -0.05(-0.57%)
Jun 02, 2017 8.295 8.322 8.243 8.295 179,370 -0.06(-0.76%)
Jun 01, 2017 8.306 8.369 8.285 8.358 175,270 +0.06(+0.69%)
May 31, 2017 8.197 8.317 8.186 8.301 240,866 +0.03(+0.32%)
May 30, 2017 8.317 8.387 8.244 8.275 165,728 -0.07(-0.88%)
May 26, 2017 8.275 8.385 8.273 8.348 171,996 +0.02(+0.19%)
May 25, 2017 8.359 8.431 8.291 8.333 219,671 -0.06(-0.69%)
May 24, 2017 8.542 8.568 8.369 8.390 319,421 -0.14(-1.66%)
May 23, 2017 8.552 8.568 8.500 8.532 132,972 +0.01(+0.12%)
May 22, 2017 8.469 8.532 8.422 8.521 148,948 +0.07(+0.87%)
May 19, 2017 8.411 8.458 8.369 8.448 185,218 +0.06(+0.69%)
May 18, 2017 8.338 8.390 8.289 8.390 355,729 +0.03(+0.31%)
May 17, 2017 8.396 8.485 8.354 8.364 239,396 -0.10(-1.24%)
May 16, 2017 8.469 8.469 8.380 8.469 154,422 +0.04(+0.50%)
May 15, 2017 8.474 8.493 8.385 8.427 212,219 +0.06(+0.75%)
May 12, 2017 8.260 8.364 8.260 8.364 193,987 +0.09(+1.07%)
May 11, 2017 8.369 8.369 8.244 8.275 169,700 -0.07(-0.88%)
May 10, 2017 8.301 8.354 8.260 8.348 209,636 +0.04(+0.44%)
May 09, 2017 8.348 8.351 8.212 8.312 228,220 -0.06(-0.75%)
May 08, 2017 8.343 8.380 8.297 8.375 206,660 +0.06(+0.76%)
May 05, 2017 8.097 8.338 8.097 8.312 307,641 +0.18(+2.25%)
May 04, 2017 8.244 8.244 8.014 8.129 395,721 -0.16(-1.90%)
May 03, 2017 8.505 8.542 8.239 8.286 381,188 -0.21(-2.51%)
May 02, 2017 8.568 8.568 8.495 8.500 143,334 -0.05(-0.61%)
May 01, 2017 8.563 8.567 8.517 8.552 144,307 +0.03(+0.36%)
Apr 28, 2017 8.501 8.563 8.501 8.522 146,275 +0.04(+0.43%)
Apr 27, 2017 8.491 8.528 8.473 8.486 224,047 -0.06(-0.67%)
Apr 26, 2017 8.465 8.569 8.452 8.543 339,618 +0.03(+0.37%)
Apr 25, 2017 8.480 8.538 8.475 8.512 236,270 +0.04(+0.49%)
Apr 24, 2017 8.522 8.532 8.454 8.470 181,500 -0.02(-0.24%)
Apr 21, 2017 8.418 8.496 8.418 8.491 151,748 +0.04(+0.43%)
Apr 20, 2017 8.486 8.507 8.423 8.454 191,080 -0.03(-0.37%)
Apr 19, 2017 8.553 8.581 8.454 8.486 183,511 -0.11(-1.27%)
Apr 18, 2017 8.532 8.595 8.491 8.595 131,163 +0.06(+0.67%)
Apr 17, 2017 8.563 8.589 8.496 8.538 180,339 -0.02(-0.18%)
Apr 13, 2017 8.543 8.600 8.517 8.553 146,417 -0.02(-0.24%)
Apr 12, 2017 8.600 8.610 8.538 8.574 157,896 -0.05(-0.54%)
Apr 11, 2017 8.584 8.636 8.558 8.621 154,101 -0.02(-0.24%)
Apr 10, 2017 8.569 8.641 8.543 8.641 131,842 +0.09(+1.07%)
Apr 07, 2017 8.532 8.563 8.486 8.550 138,095 +0.04(+0.51%)
Apr 06, 2017 8.428 8.506 8.413 8.506 218,389 +0.08(+0.99%)
Apr 05, 2017 8.439 8.501 8.423 8.423 201,611 +0.02(+0.19%)
Apr 04, 2017 8.387 8.423 8.351 8.408 127,880 +0.01(+0.12%)
Apr 03, 2017 8.423 8.449 8.340 8.397 113,116 -0.03(-0.38%)
Mar 31, 2017 8.352 8.429 8.352 8.429 205,408 +0.06(+0.74%)
Mar 30, 2017 8.367 8.440 8.352 8.367 254,571 +0.01(+0.12%)
Mar 29, 2017 8.254 8.385 8.254 8.357 146,296 +0.10(+1.19%)
Mar 28, 2017 8.254 8.316 8.254 8.259 184,260 +0.02(+0.25%)
Mar 27, 2017 8.166 8.280 8.166 8.239 145,446 -0.02(-0.25%)
Mar 24, 2017 8.306 8.347 8.259 8.259 259,687 -0.04(-0.44%)
Mar 23, 2017 8.239 8.378 8.230 8.295 212,319 +0.08(+0.94%)
Mar 22, 2017 8.233 8.239 8.172 8.218 172,822 -0.04(-0.44%)
Mar 21, 2017 8.321 8.347 8.223 8.254 287,500 -0.09(-1.05%)
Mar 20, 2017 8.393 8.460 8.337 8.342 152,854 -0.12(-1.46%)
Mar 17, 2017 8.337 8.496 8.337 8.465 210,568 +0.12(+1.48%)
Mar 16, 2017 8.383 8.414 8.311 8.342 204,861 -0.07(-0.80%)
Mar 15, 2017 8.300 8.414 8.239 8.409 230,187 +0.14(+1.75%)
Mar 14, 2017 8.228 8.276 8.136 8.264 260,774 -0.05(-0.62%)
Mar 13, 2017 8.270 8.337 8.270 8.316 134,912 +0.04(+0.44%)
Mar 10, 2017 8.249 8.285 8.172 8.280 209,206 +0.06(+0.75%)
Mar 09, 2017 8.249 8.326 8.146 8.218 294,452 -0.09(-1.06%)
Mar 08, 2017 8.414 8.471 8.300 8.306 196,560 -0.16(-1.89%)
Mar 07, 2017 8.512 8.532 8.440 8.465 208,048 -0.07(-0.79%)
Mar 06, 2017 8.630 8.630 8.491 8.532 271,715 -0.11(-1.31%)
Mar 03, 2017 8.620 8.687 8.584 8.646 224,153 -0.02(-0.18%)
Mar 02, 2017 8.584 8.708 8.536 8.661 234,906 +0.07(+0.84%)
Mar 01, 2017 8.569 8.615 8.569 8.589 210,833 +0.03(+0.35%)
Feb 28, 2017 8.549 8.590 8.544 8.559 254,755 -0.01(-0.06%)
Feb 27, 2017 8.610 8.621 8.534 8.564 284,476 -0.04(-0.42%)
Feb 24, 2017 8.559 8.608 8.477 8.600 233,875 +0.06(+0.66%)
Feb 23, 2017 8.569 8.574 8.487 8.544 327,450 +0.05(+0.54%)
Feb 22, 2017 8.523 8.590 8.482 8.498 206,165 -0.09(-1.01%)
Feb 21, 2017 8.600 8.636 8.528 8.585 335,559 +0.02(+0.24%)
Feb 17, 2017 8.564 8.564 8.564 0 -0.11(-1.24%)
Feb 16, 2017 8.754 8.764 8.621 8.672 306,640 -0.05(-0.53%)
Feb 15, 2017 8.697 8.723 8.590 8.718 304,936 +0.05(+0.53%)
Feb 14, 2017 8.539 8.672 8.513 8.672 348,049 +0.14(+1.68%)
Feb 13, 2017 8.513 8.569 8.472 8.528 251,509 +0.03(+0.36%)
Feb 10, 2017 8.569 8.625 8.498 8.498 287,208 -0.03(-0.36%)
Feb 09, 2017 8.574 8.595 8.523 8.528 297,286 -0.01(-0.06%)
Feb 08, 2017 8.590 8.600 8.457 8.534 515,546 -0.12(-1.36%)
Feb 07, 2017 8.713 8.723 8.594 8.651 273,392 -0.07(-0.82%)
Feb 06, 2017 8.733 8.800 8.646 8.723 266,787 +0.03(+0.29%)
Feb 03, 2017 8.595 8.718 8.549 8.697 234,705 +0.15(+1.74%)
Feb 02, 2017 8.605 8.605 8.467 8.549 195,700 -0.03(-0.36%)
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.