Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2024 7.144 7.144 7.066 7.066 12,011 -0.05(-0.69%)
Apr 29, 2024 7.115 7.173 7.115 7.115 17,036 -0.01(-0.14%)
Apr 26, 2024 7.154 7.203 7.096 7.125 20,794 -0.06(-0.81%)
Apr 25, 2024 7.144 7.196 7.086 7.183 9,380 +0.02(+0.27%)
Apr 24, 2024 7.164 7.203 7.086 7.164 38,182 +0.08(+1.10%)
Apr 23, 2024 7.076 7.115 7.076 7.086 24,251 +0.04(+0.55%)
Apr 22, 2024 6.988 7.105 6.959 7.047 37,326 +0.10(+1.40%)
Apr 19, 2024 6.852 6.959 6.852 6.949 18,043 +0.07(+0.99%)
Apr 18, 2024 6.881 6.920 6.862 6.881 19,034 +0.00(+0.00%)
Apr 17, 2024 6.823 6.949 6.784 6.881 21,200 +0.12(+1.73%)
Apr 16, 2024 6.823 6.832 6.764 6.764 30,756 -0.06(-0.86%)
Apr 15, 2024 6.988 6.988 6.823 6.823 9,598 -0.10(-1.41%)
Apr 12, 2024 7.008 7.017 6.910 6.920 15,135 -0.08(-1.11%)
Apr 11, 2024 6.988 7.115 6.988 6.998 57,259 +0.02(+0.28%)
Apr 10, 2024 7.125 7.144 6.920 6.979 44,257 -0.19(-2.59%)
Apr 09, 2024 7.164 7.173 7.134 7.164 24,653 +0.00(+0.00%)
Apr 08, 2024 7.173 7.232 7.125 7.164 51,018 -0.09(-1.21%)
Apr 05, 2024 7.320 7.320 7.242 7.251 19,218 -0.01(-0.13%)
Apr 04, 2024 7.349 7.378 7.242 7.261 21,093 -0.07(-0.93%)
Apr 03, 2024 7.398 7.398 7.329 7.329 26,211 -0.05(-0.66%)
Apr 02, 2024 7.388 7.437 7.310 7.378 26,132 -0.01(-0.13%)
Apr 01, 2024 7.456 7.456 7.388 7.388 20,069 -0.10(-1.30%)
Mar 28, 2024 7.427 7.495 7.485 7.485 53,062 +0.07(+0.92%)
Mar 27, 2024 7.368 7.427 7.368 7.417 24,891 +0.06(+0.79%)
Mar 26, 2024 7.368 7.417 7.350 7.359 15,504 +0.02(+0.27%)
Mar 25, 2024 7.359 7.398 7.339 7.339 19,339 +0.01(+0.13%)
Mar 22, 2024 7.378 7.412 7.329 7.329 13,009 -0.10(-1.31%)
Mar 21, 2024 7.398 7.466 7.388 7.427 24,521 +0.06(+0.79%)
Mar 20, 2024 7.359 7.398 7.329 7.368 44,680 +0.01(+0.13%)
Mar 19, 2024 7.359 7.388 7.343 7.359 5,752 -0.02(-0.26%)
Mar 18, 2024 7.398 7.407 7.364 7.378 32,870 +0.00(+0.00%)
Mar 15, 2024 7.349 7.446 7.349 7.378 20,289 -0.04(-0.56%)
Mar 14, 2024 7.505 7.515 7.417 7.420 18,835 -0.10(-1.39%)
Mar 13, 2024 7.519 7.547 7.515 7.524 19,787 -0.01(-0.19%)
Mar 12, 2024 7.518 7.563 7.515 7.539 24,713 -0.03(-0.45%)
Mar 11, 2024 7.476 7.573 7.476 7.573 40,746 +0.06(+0.78%)
Mar 08, 2024 7.554 7.554 7.485 7.515 37,895 +0.05(+0.65%)
Mar 07, 2024 7.417 7.476 7.417 7.466 26,998 +0.08(+1.06%)
Mar 06, 2024 7.378 7.388 7.368 7.388 26,271 +0.05(+0.66%)
Mar 05, 2024 7.339 7.368 7.320 7.339 30,322 +0.02(+0.27%)
Mar 04, 2024 7.242 7.358 7.242 7.320 26,138 +0.02(+0.27%)
Mar 01, 2024 7.251 7.339 7.247 7.300 59,912 +0.01(+0.13%)
Feb 29, 2024 7.359 7.359 7.212 7.290 47,051 +0.05(+0.67%)
Feb 28, 2024 7.154 7.300 7.086 7.242 95,373 +0.13(+1.78%)
Feb 27, 2024 7.115 7.134 7.066 7.115 32,066 +0.00(+0.00%)
Feb 26, 2024 7.183 7.222 7.103 7.115 41,101 -0.09(-1.22%)
Feb 23, 2024 7.095 7.242 7.095 7.203 68,206 +0.08(+1.09%)
Feb 22, 2024 7.222 7.222 7.115 7.125 42,505 -0.04(-0.54%)
Feb 21, 2024 7.126 7.182 7.126 7.164 96,796 +0.05(+0.67%)
Feb 20, 2024 7.097 7.135 7.093 7.116 144,744 +0.09(+1.21%)
Feb 16, 2024 7.021 7.069 7.002 7.031 7,548 -0.02(-0.27%)
Feb 15, 2024 7.002 7.069 7.002 7.050 24,377 +0.07(+0.95%)
Feb 14, 2024 6.993 7.031 6.964 6.983 21,545 +0.05(+0.68%)
Feb 13, 2024 6.926 7.002 6.832 6.936 38,935 -0.08(-1.08%)
Feb 12, 2024 6.983 7.088 6.974 7.012 27,399 -0.01(-0.20%)
Feb 09, 2024 7.040 7.050 7.007 7.026 33,525 -0.04(-0.60%)
Feb 08, 2024 7.069 7.078 7.050 7.069 9,564 -0.01(-0.13%)
Feb 07, 2024 7.050 7.078 7.031 7.078 19,290 +0.05(+0.67%)
Feb 06, 2024 6.955 7.088 6.955 7.031 30,571 +0.02(+0.27%)
Feb 05, 2024 7.050 7.050 7.002 7.012 28,022 -0.08(-1.07%)
Feb 02, 2024 7.145 7.154 7.069 7.088 33,549 -0.09(-1.19%)
Feb 01, 2024 7.249 7.249 6.860 7.173 294,763 +0.04(+0.53%)
Jan 31, 2024 7.192 7.200 7.126 7.135 34,987 -0.06(-0.79%)
Jan 30, 2024 7.154 7.211 7.145 7.192 19,009 +0.00(+0.00%)
Jan 29, 2024 7.088 7.193 7.088 7.192 65,390 +0.08(+1.07%)
Jan 26, 2024 7.002 7.126 6.860 7.116 80,567 +0.02(+0.27%)
Jan 25, 2024 7.173 7.201 7.078 7.097 52,165 -0.03(-0.40%)
Jan 24, 2024 7.244 7.244 7.126 7.126 41,581 -0.09(-1.18%)
Jan 23, 2024 7.126 7.297 7.050 7.211 108,240 +0.06(+0.80%)
Jan 22, 2024 7.164 7.197 7.126 7.154 23,304 -0.03(-0.40%)
Jan 19, 2024 7.182 7.199 7.126 7.183 34,275 -0.01(-0.13%)
Jan 18, 2024 7.253 7.253 7.164 7.192 36,584 -0.02(-0.26%)
Jan 17, 2024 7.259 7.306 7.154 7.211 15,960 -0.12(-1.68%)
Jan 16, 2024 7.316 7.458 7.306 7.334 61,578 -0.03(-0.39%)
Jan 12, 2024 7.401 7.434 7.353 7.363 20,172 -0.06(-0.77%)
Jan 11, 2024 7.444 7.477 7.411 7.420 30,880 -0.05(-0.64%)
Jan 10, 2024 7.543 7.543 7.429 7.467 21,230 -0.02(-0.25%)
Jan 09, 2024 7.486 7.543 7.458 7.486 13,703 -0.07(-0.88%)
Jan 08, 2024 7.496 7.553 7.448 7.553 24,901 +0.04(+0.51%)
Jan 05, 2024 7.562 7.581 7.505 7.515 22,122 +0.07(+0.89%)
Jan 04, 2024 7.429 7.543 7.415 7.448 35,579 +0.00(+0.00%)
Jan 03, 2024 6.993 7.477 6.993 7.448 23,251 -0.02(-0.25%)
Jan 02, 2024 7.420 7.515 7.420 7.467 15,513 +0.00(+0.00%)
Dec 29, 2023 7.382 7.467 7.382 7.467 27,919 +0.04(+0.51%)
Dec 28, 2023 7.382 7.440 7.382 7.429 32,467 +0.06(+0.77%)
Dec 27, 2023 7.363 7.467 7.363 7.372 20,666 -0.04(-0.51%)
Dec 26, 2023 7.458 7.458 7.363 7.410 24,403 +0.00(+0.00%)
Dec 22, 2023 7.316 7.562 7.316 7.410 123,961 +0.18(+2.49%)
Dec 21, 2023 7.135 7.363 7.135 7.230 47,274 +0.07(+0.97%)
Dec 20, 2023 7.230 7.259 7.140 7.161 31,761 -0.07(-0.96%)
Dec 19, 2023 7.325 7.344 7.211 7.230 72,104 -0.09(-1.30%)
Dec 18, 2023 7.259 7.353 7.259 7.325 34,796 +0.02(+0.26%)
Dec 15, 2023 7.297 7.396 7.287 7.306 16,679 -0.10(-1.41%)
Dec 14, 2023 7.353 7.484 7.353 7.410 55,225 +0.08(+1.03%)
Dec 13, 2023 7.211 7.391 7.126 7.334 42,123 +0.12(+1.71%)
Dec 12, 2023 7.334 7.335 7.135 7.211 25,927 -0.12(-1.68%)
Dec 11, 2023 7.240 7.448 7.240 7.334 36,594 -0.02(-0.26%)
Dec 08, 2023 7.316 7.382 7.287 7.353 24,652 +0.02(+0.26%)
Dec 07, 2023 7.316 7.410 7.297 7.334 21,183 +0.02(+0.26%)
Dec 06, 2023 7.211 7.353 7.211 7.316 24,109 +0.08(+1.05%)
Dec 05, 2023 7.306 7.363 7.230 7.240 59,508 -0.07(-0.91%)
Dec 04, 2023 7.306 7.344 7.306 7.306 38,206 -0.04(-0.52%)
Dec 01, 2023 7.448 7.448 7.268 7.344 48,785 +0.01(+0.13%)
Nov 30, 2023 7.259 7.353 7.259 7.334 41,517 +0.08(+1.05%)
Nov 29, 2023 7.249 7.306 7.249 7.259 23,712 +0.06(+0.79%)
Nov 28, 2023 7.183 7.268 7.116 7.202 15,762 +0.07(+0.93%)
Nov 27, 2023 7.145 7.211 7.097 7.135 24,969 -0.07(-0.92%)
Nov 24, 2023 7.211 7.216 7.171 7.202 10,439 -0.01(-0.13%)
Nov 22, 2023 7.135 7.259 7.079 7.211 17,455 +0.13(+1.88%)
Nov 21, 2023 7.106 7.106 7.046 7.078 29,847 -0.03(-0.39%)
Nov 20, 2023 6.995 7.115 6.977 7.106 37,596 +0.12(+1.72%)
Nov 17, 2023 7.004 7.004 6.940 6.986 22,992 +0.01(+0.13%)
Nov 16, 2023 6.912 7.032 6.912 6.977 56,887 +0.09(+1.34%)
Nov 15, 2023 6.847 6.930 6.801 6.884 22,480 +0.08(+1.22%)
Nov 14, 2023 6.773 6.838 6.718 6.801 28,301 +0.13(+1.94%)
Nov 13, 2023 6.635 6.746 6.635 6.672 23,029 +0.03(+0.42%)
Nov 10, 2023 6.589 6.681 6.589 6.644 14,077 +0.10(+1.55%)
Nov 09, 2023 6.616 6.690 6.542 6.542 22,287 -0.08(-1.26%)
Nov 08, 2023 6.699 6.801 6.607 6.625 26,875 -0.11(-1.65%)
Nov 07, 2023 6.718 6.773 6.686 6.736 35,231 -0.01(-0.14%)
Nov 06, 2023 6.746 6.792 6.727 6.746 48,713 +0.03(+0.41%)
Nov 03, 2023 6.764 6.810 6.663 6.718 23,328 -0.01(-0.14%)
Nov 02, 2023 6.515 6.727 6.510 6.727 41,633 +0.23(+3.56%)
Nov 01, 2023 6.422 6.505 6.399 6.496 32,062 +0.11(+1.74%)
Oct 31, 2023 6.339 6.394 6.339 6.385 33,834 +0.08(+1.32%)
Oct 30, 2023 6.284 6.376 6.283 6.302 17,598 +0.06(+1.04%)
Oct 27, 2023 6.321 6.321 6.228 6.237 27,595 -0.06(-0.88%)
Oct 26, 2023 6.210 6.321 6.210 6.293 60,887 +0.10(+1.57%)
Oct 25, 2023 6.219 6.249 6.154 6.196 36,204 -0.05(-0.81%)
Oct 24, 2023 6.200 6.275 6.200 6.247 70,226 +0.12(+1.96%)
Oct 23, 2023 6.154 6.191 6.127 6.127 37,103 -0.07(-1.19%)
Oct 20, 2023 6.237 6.250 6.200 6.200 10,997 -0.06(-1.03%)
Oct 19, 2023 6.293 6.358 6.265 6.265 29,993 -0.02(-0.29%)
Oct 18, 2023 6.367 6.367 6.284 6.284 22,915 -0.10(-1.59%)
Oct 17, 2023 6.394 6.422 6.367 6.385 24,237 -0.01(-0.14%)
Oct 16, 2023 6.339 6.413 6.311 6.394 25,769 +0.08(+1.32%)
Oct 13, 2023 6.422 6.422 6.302 6.311 26,948 -0.01(-0.15%)
Oct 12, 2023 6.413 6.427 6.311 6.321 26,989 -0.07(-1.16%)
Oct 11, 2023 6.394 6.422 6.276 6.394 35,622 +0.04(+0.58%)
Oct 10, 2023 6.330 6.394 6.330 6.358 31,841 +0.06(+1.03%)
Oct 09, 2023 6.219 6.450 6.219 6.293 24,751 +0.03(+0.44%)
Oct 06, 2023 6.228 6.288 6.182 6.265 27,849 +0.07(+1.19%)
Oct 05, 2023 6.237 6.237 6.157 6.191 27,399 -0.04(-0.59%)
Oct 04, 2023 6.219 6.230 6.163 6.228 28,685 -0.03(-0.44%)
Oct 03, 2023 6.210 6.302 6.191 6.256 43,943 +0.02(+0.30%)
Oct 02, 2023 6.367 6.431 6.237 6.237 42,246 -0.18(-2.74%)
Sep 29, 2023 6.422 6.431 6.385 6.413 9,707 -0.01(-0.14%)
Sep 28, 2023 6.487 6.487 6.422 6.422 18,450 -0.08(-1.28%)
Sep 27, 2023 6.552 6.605 6.505 6.505 19,022 -0.05(-0.71%)
Sep 26, 2023 6.672 6.672 6.552 6.552 36,487 -0.15(-2.21%)
Sep 25, 2023 6.746 6.727 6.700 6.699 24,455 -0.06(-0.96%)
Sep 22, 2023 6.764 6.778 6.746 6.764 13,361 +0.01(+0.14%)
Sep 21, 2023 6.746 6.801 6.719 6.755 43,571 -0.05(-0.68%)
Sep 20, 2023 6.746 6.843 6.746 6.801 48,732 +0.06(+0.96%)
Sep 19, 2023 6.773 6.783 6.736 6.736 16,811 -0.04(-0.55%)
Sep 18, 2023 6.783 6.819 6.718 6.773 46,776 +0.02(+0.27%)
Sep 15, 2023 6.783 6.847 6.755 6.755 21,902 -0.03(-0.41%)
Sep 14, 2023 6.820 6.833 6.783 6.783 32,825 +0.02(+0.27%)
Sep 13, 2023 6.829 6.866 6.755 6.764 43,529 -0.06(-0.88%)
Sep 12, 2023 6.893 6.912 6.801 6.824 215,376 -0.11(-1.53%)
Sep 11, 2023 6.995 6.995 6.921 6.930 27,991 +0.04(+0.54%)
Sep 08, 2023 6.940 6.970 6.875 6.893 12,486 -0.02(-0.27%)
Sep 07, 2023 6.930 6.995 6.912 6.912 19,508 -0.05(-0.66%)
Sep 06, 2023 6.986 6.986 6.940 6.958 9,859 -0.05(-0.67%)
Sep 05, 2023 7.060 7.074 7.005 7.005 6,098 -0.10(-1.42%)
Sep 01, 2023 7.143 7.164 7.060 7.106 22,515 +0.04(+0.52%)
Aug 31, 2023 7.115 7.188 7.032 7.069 34,365 +0.04(+0.53%)
Aug 30, 2023 6.949 7.041 6.949 7.032 14,456 +0.06(+0.79%)
Aug 29, 2023 6.875 7.041 6.875 6.977 38,891 +0.02(+0.24%)
Aug 28, 2023 6.921 6.988 6.912 6.960 30,614 +0.03(+0.43%)
Aug 25, 2023 6.921 6.949 6.903 6.930 14,343 +0.01(+0.13%)
Aug 24, 2023 6.981 6.981 6.921 6.921 12,057 -0.02(-0.27%)
Aug 23, 2023 6.893 6.949 6.893 6.940 14,140 +0.05(+0.74%)
Aug 22, 2023 7.014 7.014 6.847 6.889 25,378 -0.01(-0.20%)
Aug 21, 2023 6.903 6.912 6.858 6.903 47,244 -0.01(-0.13%)
Aug 18, 2023 6.867 6.912 6.854 6.911 10,847 +0.02(+0.26%)
Aug 17, 2023 6.921 6.925 6.867 6.894 14,282 -0.03(-0.39%)
Aug 16, 2023 6.939 6.952 6.903 6.921 14,460 -0.01(-0.13%)
Aug 15, 2023 6.957 7.020 6.921 6.930 28,338 -0.07(-1.03%)
Aug 14, 2023 7.056 7.056 6.984 7.002 27,647 -0.07(-1.02%)
Aug 11, 2023 7.047 7.092 7.047 7.074 10,267 +0.02(+0.26%)
Aug 10, 2023 7.065 7.101 7.047 7.055 14,338 +0.03(+0.38%)
Aug 09, 2023 7.020 7.055 6.993 7.029 17,099 +0.02(+0.26%)
Aug 08, 2023 6.948 7.011 6.966 7.011 18,836 -0.01(-0.13%)
Aug 07, 2023 6.975 7.047 6.975 7.020 17,308 +0.06(+0.81%)
Aug 04, 2023 7.003 7.035 6.948 6.963 15,063 -0.04(-0.55%)
Aug 03, 2023 7.110 7.110 7.002 7.002 13,841 -0.11(-1.52%)
Aug 02, 2023 7.155 7.182 7.056 7.110 41,342 -0.09(-1.25%)
Aug 01, 2023 7.227 7.245 7.146 7.200 64,369 -0.05(-0.62%)
Jul 31, 2023 7.182 7.281 7.137 7.245 26,527 +0.05(+0.75%)
Jul 28, 2023 7.200 7.263 7.155 7.191 22,945 -0.02(-0.25%)
Jul 27, 2023 7.290 7.317 7.191 7.209 15,158 -0.07(-0.99%)
Jul 26, 2023 7.263 7.330 7.245 7.281 30,650 -0.00(-0.00%)
Jul 25, 2023 7.362 7.362 7.245 7.281 21,377 +0.01(+0.12%)
Jul 24, 2023 7.353 7.353 7.263 7.272 11,039 -0.06(-0.80%)
Jul 21, 2023 7.218 7.353 7.184 7.330 50,162 +0.16(+2.20%)
Jul 20, 2023 7.128 7.210 7.128 7.173 18,091 +0.04(+0.63%)
Jul 19, 2023 7.155 7.155 7.110 7.128 15,132 +0.01(+0.08%)
Jul 18, 2023 7.074 7.173 7.074 7.122 8,384 +0.01(+0.18%)
Jul 17, 2023 7.110 7.159 7.092 7.110 11,598 +0.00(+0.00%)
Jul 14, 2023 7.189 7.189 7.092 7.110 32,049 -0.05(-0.75%)
Jul 13, 2023 7.065 7.164 7.065 7.164 15,462 +0.14(+2.05%)
Jul 12, 2023 7.119 7.119 6.966 7.020 29,080 +0.01(+0.13%)
Jul 11, 2023 6.975 7.011 6.885 7.011 60,379 +0.11(+1.56%)
Jul 10, 2023 6.858 6.912 6.849 6.903 27,373 -0.01(-0.13%)
Jul 07, 2023 6.876 6.921 6.849 6.912 26,583 +0.04(+0.66%)
Jul 06, 2023 6.885 6.948 6.813 6.867 21,526 -0.10(-1.42%)
Jul 05, 2023 6.975 7.038 6.966 6.966 8,557 -0.05(-0.77%)
Jul 03, 2023 6.939 7.044 6.939 7.020 5,968 +0.00(+0.00%)
Jun 30, 2023 7.029 7.083 6.975 7.020 17,880 +0.00(+0.02%)
Jun 29, 2023 7.020 7.056 6.975 7.018 13,407 +0.00(+0.06%)
Jun 28, 2023 6.966 7.056 6.966 7.014 10,793 +0.02(+0.30%)
Jun 27, 2023 6.939 7.020 6.936 6.993 15,813 +0.05(+0.78%)
Jun 26, 2023 6.993 7.002 6.895 6.939 17,612 +0.09(+1.31%)
Jun 23, 2023 7.065 7.074 6.831 6.849 35,526 -0.25(-3.55%)
Jun 22, 2023 7.164 7.164 7.065 7.101 18,975 -0.04(-0.50%)
Jun 21, 2023 7.092 7.146 7.074 7.137 10,035 +0.06(+0.85%)
Jun 20, 2023 7.146 7.173 7.056 7.077 23,575 -0.06(-0.84%)
Jun 16, 2023 7.182 7.200 7.128 7.137 20,725 -0.02(-0.25%)
Jun 15, 2023 7.083 7.164 7.083 7.155 13,852 +0.08(+1.14%)
Jun 14, 2023 7.146 7.146 7.074 7.074 15,568 -0.04(-0.63%)
Jun 13, 2023 7.119 7.119 7.074 7.119 14,600 +0.02(+0.25%)
Jun 12, 2023 7.146 7.146 7.083 7.101 27,833 -0.03(-0.38%)
Jun 09, 2023 7.146 7.146 7.074 7.128 29,534 +0.02(+0.25%)
Jun 08, 2023 7.128 7.128 7.101 7.110 18,592 -0.03(-0.44%)
Jun 07, 2023 7.137 7.146 7.081 7.141 19,265 +0.04(+0.57%)
Jun 06, 2023 7.029 7.110 7.020 7.101 28,805 +0.08(+1.15%)
Jun 05, 2023 7.020 7.038 7.002 7.020 18,796 -0.04(-0.51%)
Jun 02, 2023 6.930 7.056 6.930 7.056 11,212 +0.15(+2.22%)
Jun 01, 2023 6.795 6.912 6.795 6.903 30,564 +0.06(+0.92%)
May 31, 2023 6.912 7.002 6.759 6.840 62,019 -0.03(-0.39%)
May 30, 2023 6.885 6.921 6.849 6.867 23,584 -0.04(-0.65%)
May 26, 2023 6.876 6.921 6.853 6.912 19,149 +0.06(+0.92%)
May 25, 2023 6.912 6.912 6.813 6.849 29,185 -0.05(-0.78%)
May 24, 2023 6.885 6.950 6.885 6.903 30,001 -0.08(-1.16%)
May 23, 2023 7.020 7.101 6.984 6.984 34,450 -0.10(-1.40%)
May 22, 2023 7.209 7.212 7.047 7.083 23,480 -0.02(-0.25%)
May 19, 2023 7.206 7.224 7.101 7.101 17,201 -0.11(-1.58%)
May 18, 2023 7.224 7.226 7.197 7.215 14,796 -0.03(-0.42%)
May 17, 2023 7.241 7.294 7.237 7.245 24,212 +0.00(+0.05%)
May 16, 2023 7.294 7.298 7.206 7.241 19,731 -0.04(-0.53%)
May 15, 2023 7.285 7.311 7.276 7.280 20,409 -0.01(-0.07%)
May 12, 2023 7.303 7.311 7.285 7.285 5,677 +0.00(+0.00%)
May 11, 2023 7.311 7.329 7.267 7.285 16,771 -0.07(-0.95%)
May 10, 2023 7.373 7.395 7.338 7.355 10,223 -0.02(-0.24%)
May 09, 2023 7.390 7.399 7.346 7.373 19,656 -0.02(-0.24%)
May 08, 2023 7.390 7.417 7.382 7.390 6,993 -0.01(-0.12%)
May 05, 2023 7.355 7.417 7.355 7.399 15,740 +0.12(+1.69%)
May 04, 2023 7.285 7.298 7.267 7.276 11,173 +0.01(+0.12%)
May 03, 2023 7.250 7.276 7.242 7.267 11,094 +0.03(+0.36%)
May 02, 2023 7.338 7.364 7.215 7.241 25,596 -0.15(-2.02%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.