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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2005 5.669 5.688 5.570 5.586 132,255 -0.11(-1.93%)
May 27, 2005 5.645 5.699 5.594 5.696 75,094 +0.07(+1.29%)
May 26, 2005 5.594 5.634 5.559 5.624 103,861 +0.03(+0.53%)
May 25, 2005 5.621 5.621 5.575 5.594 107,971 -0.02(-0.33%)
May 24, 2005 5.610 5.637 5.600 5.613 89,291 -0.03(-0.52%)
May 23, 2005 5.621 5.658 5.597 5.642 56,040 +0.02(+0.38%)
May 20, 2005 5.728 5.728 5.589 5.621 105,729 -0.10(-1.73%)
May 19, 2005 5.677 5.720 5.650 5.720 75,468 +0.06(+1.09%)
May 18, 2005 5.634 5.658 5.565 5.658 75,094 +0.02(+0.28%)
May 17, 2005 5.608 5.642 5.575 5.642 79,204 +0.06(+1.05%)
May 16, 2005 5.581 5.632 5.541 5.583 68,743 -0.01(-0.19%)
May 13, 2005 5.600 5.661 5.559 5.594 81,445 -0.03(-0.48%)
May 12, 2005 5.621 5.685 5.554 5.621 74,720 +0.01(+0.10%)
May 11, 2005 5.637 5.650 5.570 5.616 85,181 -0.02(-0.38%)
May 10, 2005 5.680 5.680 5.597 5.637 63,512 -0.03(-0.61%)
May 09, 2005 5.637 5.674 5.637 5.672 50,810 +0.04(+0.76%)
May 06, 2005 5.640 5.648 5.597 5.629 65,380 +0.02(+0.38%)
May 05, 2005 5.618 5.634 5.600 5.608 65,380 +0.01(+0.24%)
May 04, 2005 5.554 5.602 5.517 5.594 38,854 +0.05(+0.97%)
May 03, 2005 5.543 5.621 5.492 5.541 74,347 -0.03(-0.48%)
May 02, 2005 5.514 5.581 5.487 5.567 74,347 +0.08(+1.46%)
Apr 29, 2005 5.500 5.541 5.460 5.487 73,973 -0.01(-0.24%)
Apr 28, 2005 5.500 5.543 5.492 5.500 110,586 +0.01(+0.24%)
Apr 27, 2005 5.514 5.541 5.460 5.487 112,454 -0.07(-1.20%)
Apr 26, 2005 5.581 5.597 5.498 5.554 88,917 -0.07(-1.19%)
Apr 25, 2005 5.527 5.658 5.508 5.621 60,523 +0.11(+1.94%)
Apr 22, 2005 5.487 5.527 5.460 5.514 71,358 -0.04(-0.72%)
Apr 21, 2005 5.447 5.554 5.434 5.554 131,882 +0.06(+1.17%)
Apr 20, 2005 5.554 5.621 5.490 5.490 51,930 -0.06(-1.01%)
Apr 19, 2005 5.626 5.664 5.519 5.546 73,226 -0.10(-1.75%)
Apr 18, 2005 5.594 5.656 5.543 5.645 89,664 +0.09(+1.64%)
Apr 15, 2005 5.533 5.608 5.517 5.554 117,685 -0.01(-0.24%)
Apr 14, 2005 5.618 5.618 5.543 5.567 57,535 -0.05(-0.91%)
Apr 13, 2005 5.634 5.677 5.557 5.618 56,040 -0.02(-0.29%)
Apr 12, 2005 5.573 5.674 5.519 5.634 70,611 +0.04(+0.77%)
Apr 11, 2005 5.562 5.591 5.514 5.591 44,832 +0.04(+0.77%)
Apr 08, 2005 5.674 5.685 5.549 5.549 67,622 -0.09(-1.52%)
Apr 07, 2005 5.637 5.648 5.583 5.634 56,414 -0.01(-0.19%)
Apr 06, 2005 5.682 5.688 5.634 5.645 68,369 -0.04(-0.66%)
Apr 05, 2005 5.581 5.682 5.543 5.682 52,678 +0.06(+1.14%)
Apr 04, 2005 5.559 5.621 5.533 5.618 42,217 +0.03(+0.57%)
Apr 01, 2005 5.447 5.677 5.434 5.586 241,348 +0.19(+3.57%)
Mar 31, 2005 5.367 5.458 5.353 5.393 126,651 +0.04(+0.80%)
Mar 30, 2005 5.249 5.351 5.246 5.351 97,884 +0.09(+1.73%)
Mar 29, 2005 5.284 5.286 5.222 5.260 85,181 -0.02(-0.30%)
Mar 28, 2005 5.367 5.367 5.222 5.276 267,126 -0.10(-1.94%)
Mar 24, 2005 5.498 5.511 5.265 5.380 160,649 -0.08(-1.42%)
Mar 23, 2005 5.677 5.677 5.434 5.458 193,900 -0.22(-3.87%)
Mar 22, 2005 5.632 5.715 5.600 5.677 165,506 +0.07(+1.19%)
Mar 21, 2005 5.608 5.696 5.594 5.610 95,269 -0.01(-0.10%)
Mar 18, 2005 5.634 5.666 5.583 5.616 88,544 -0.06(-1.04%)
Mar 17, 2005 5.645 5.699 5.581 5.674 127,399 -0.01(-0.19%)
Mar 16, 2005 5.669 5.712 5.621 5.685 96,016 +0.02(+0.28%)
Mar 15, 2005 5.715 5.763 5.648 5.669 97,884 -0.05(-0.80%)
Mar 14, 2005 5.795 5.819 5.715 5.715 81,445 -0.09(-1.52%)
Mar 11, 2005 5.752 5.803 5.736 5.803 151,309 +0.07(+1.31%)
Mar 10, 2005 5.768 5.798 5.693 5.728 75,468 +0.00(+0.00%)
Mar 09, 2005 5.835 5.835 5.691 5.728 109,092 -0.06(-0.97%)
Mar 08, 2005 5.768 5.827 5.755 5.784 101,620 +0.00(+0.00%)
Mar 07, 2005 5.755 5.811 5.755 5.784 95,642 +0.04(+0.70%)
Mar 04, 2005 5.674 5.744 5.650 5.744 189,417 -0.10(-1.74%)
Mar 03, 2005 5.838 5.846 5.765 5.846 127,772 -0.00(-0.05%)
Mar 02, 2005 5.822 5.851 5.814 5.848 103,114 +0.03(+0.60%)
Mar 01, 2005 5.846 5.856 5.800 5.814 154,298 -0.03(-0.55%)
Feb 28, 2005 5.733 5.870 5.733 5.846 235,744 -0.01(-0.23%)
Feb 25, 2005 5.782 5.862 5.728 5.859 145,705 +0.07(+1.16%)
Feb 24, 2005 5.806 5.806 5.741 5.792 248,820 -0.02(-0.41%)
Feb 23, 2005 5.819 5.883 5.806 5.816 200,625 +0.01(+0.14%)
Feb 22, 2005 5.950 5.950 5.728 5.808 325,409 -0.07(-1.27%)
Feb 18, 2005 5.958 5.964 5.881 5.883 146,079 -0.06(-0.95%)
Feb 17, 2005 5.942 5.977 5.899 5.939 125,904 -0.04(-0.63%)
Feb 16, 2005 5.980 5.985 5.889 5.977 221,173 +0.02(+0.40%)
Feb 15, 2005 5.982 5.996 5.929 5.953 209,218 -0.01(-0.09%)
Feb 14, 2005 5.942 5.982 5.905 5.958 100,873 +0.03(+0.45%)
Feb 11, 2005 5.980 5.988 5.905 5.931 143,463 -0.04(-0.72%)
Feb 10, 2005 5.929 5.982 5.902 5.974 116,190 +0.02(+0.27%)
Feb 09, 2005 5.897 6.014 5.891 5.958 201,372 -0.01(-0.13%)
Feb 08, 2005 5.996 6.017 5.945 5.966 146,079 -0.03(-0.49%)
Feb 07, 2005 5.889 6.022 5.881 5.996 198,757 +0.11(+1.82%)
Feb 04, 2005 5.878 6.063 5.862 5.889 183,066 +0.02(+0.27%)
Feb 03, 2005 5.848 5.889 5.787 5.873 90,038 +0.02(+0.41%)
Feb 02, 2005 5.851 5.856 5.784 5.848 106,477 +0.00(+0.00%)
Feb 01, 2005 5.728 5.848 5.701 5.848 132,255 +0.12(+2.15%)
Jan 31, 2005 5.693 5.725 5.674 5.725 63,886 +0.05(+0.94%)
Jan 28, 2005 5.701 5.725 5.645 5.672 101,620 -0.05(-0.84%)
Jan 27, 2005 5.653 5.723 5.653 5.720 146,826 +0.10(+1.76%)
Jan 26, 2005 5.661 5.696 5.613 5.621 178,582 -0.07(-1.27%)
Jan 25, 2005 5.642 5.723 5.610 5.693 120,674 +0.07(+1.24%)
Jan 24, 2005 5.605 5.656 5.589 5.624 171,857 +0.02(+0.38%)
Jan 21, 2005 5.517 5.605 5.517 5.602 150,936 +0.09(+1.60%)
Jan 20, 2005 5.554 5.581 5.487 5.514 309,344 -0.11(-1.90%)
Jan 19, 2005 5.715 5.728 5.621 5.621 200,999 -0.05(-0.94%)
Jan 18, 2005 5.835 5.835 5.661 5.674 144,211 -0.15(-2.53%)
Jan 14, 2005 5.873 5.873 5.752 5.822 124,783 -0.02(-0.32%)
Jan 13, 2005 5.838 5.883 5.838 5.840 91,906 +0.00(+0.00%)
Jan 12, 2005 5.840 5.862 5.795 5.840 77,336 +0.01(+0.23%)
Jan 11, 2005 5.795 5.889 5.773 5.827 165,133 +0.07(+1.26%)
Jan 10, 2005 5.822 5.875 5.755 5.755 114,696 -0.09(-1.51%)
Jan 07, 2005 5.843 5.889 5.822 5.843 138,980 +0.02(+0.28%)
Jan 06, 2005 5.795 5.889 5.779 5.827 122,542 +0.07(+1.26%)
Jan 05, 2005 5.699 5.765 5.688 5.755 193,900 +0.04(+0.75%)
Jan 04, 2005 5.782 5.867 5.688 5.712 127,399 -0.02(-0.28%)
Jan 03, 2005 5.982 5.982 5.728 5.728 194,647 -0.25(-4.21%)
Dec 31, 2004 5.715 6.060 5.715 5.980 425,908 +0.25(+4.44%)
Dec 30, 2004 5.696 5.731 5.696 5.725 100,125 +0.01(+0.14%)
Dec 29, 2004 5.597 5.725 5.597 5.717 178,209 +0.05(+0.95%)
Dec 28, 2004 5.674 5.674 5.621 5.664 146,452 -0.01(-0.19%)
Dec 27, 2004 5.624 5.674 5.586 5.674 94,521 +0.07(+1.19%)
Dec 23, 2004 5.621 5.621 5.581 5.608 82,192 +0.00(+0.00%)
Dec 22, 2004 5.621 5.645 5.573 5.608 181,198 +0.01(+0.24%)
Dec 21, 2004 5.551 5.618 5.551 5.594 127,025 +0.04(+0.77%)
Dec 20, 2004 5.530 5.554 5.500 5.551 116,938 -0.12(-2.03%)
Dec 17, 2004 5.616 5.666 5.567 5.666 140,848 +0.06(+1.15%)
Dec 16, 2004 5.602 5.634 5.554 5.602 220,426 +0.00(+0.00%)
Dec 15, 2004 5.637 5.658 5.594 5.602 115,817 -0.03(-0.57%)
Dec 14, 2004 5.616 5.674 5.583 5.634 186,054 -0.01(-0.19%)
Dec 13, 2004 5.621 5.661 5.554 5.645 164,012 +0.05(+0.91%)
Dec 10, 2004 5.487 5.618 5.487 5.594 149,441 +0.05(+0.97%)
Dec 09, 2004 5.581 5.581 5.471 5.541 154,298 -0.01(-0.14%)
Dec 08, 2004 5.613 5.613 5.442 5.549 274,972 -0.03(-0.62%)
Dec 07, 2004 5.554 5.621 5.554 5.583 174,099 +0.04(+0.77%)
Dec 06, 2004 5.562 5.562 5.474 5.541 85,181 +0.01(+0.10%)
Dec 03, 2004 5.487 5.549 5.436 5.535 117,685 +0.10(+1.87%)
Dec 02, 2004 5.434 5.476 5.380 5.434 247,699 -0.07(-1.22%)
Dec 01, 2004 5.567 5.634 5.434 5.500 170,737 -0.04(-0.72%)
Nov 30, 2004 5.450 5.573 5.434 5.541 190,911 +0.16(+2.93%)
Nov 29, 2004 5.407 5.500 5.369 5.383 135,244 +0.01(+0.15%)
Nov 26, 2004 5.380 5.393 5.353 5.375 31,009 -0.01(-0.10%)
Nov 24, 2004 5.340 5.380 5.318 5.380 155,792 +0.04(+0.80%)
Nov 23, 2004 5.313 5.340 5.313 5.337 71,358 -0.00(-0.05%)
Nov 22, 2004 5.260 5.340 5.227 5.340 267,126 +0.08(+1.53%)
Nov 19, 2004 5.281 5.292 5.214 5.260 102,741 -0.01(-0.15%)
Nov 18, 2004 5.326 5.326 5.209 5.268 134,123 -0.03(-0.61%)
Nov 17, 2004 5.185 5.308 5.185 5.300 107,224 +0.12(+2.22%)
Nov 16, 2004 5.260 5.260 5.166 5.185 109,466 -0.05(-0.92%)
Nov 15, 2004 5.300 5.308 5.225 5.233 82,940 -0.08(-1.46%)
Nov 12, 2004 5.310 5.353 5.310 5.310 65,007 -0.02(-0.30%)
Nov 11, 2004 5.377 5.377 5.313 5.326 84,060 -0.03(-0.50%)
Nov 10, 2004 5.326 5.367 5.305 5.353 63,512 +0.00(+0.00%)
Nov 09, 2004 5.326 5.367 5.305 5.353 82,566 +0.00(+0.00%)
Nov 08, 2004 5.367 5.367 5.286 5.353 115,817 +0.01(+0.25%)
Nov 05, 2004 5.380 5.380 5.302 5.340 121,421 -0.04(-0.75%)
Nov 04, 2004 5.310 5.380 5.308 5.380 188,670 +0.07(+1.31%)
Nov 03, 2004 5.313 5.353 5.289 5.310 337,364 +0.00(+0.00%)
Nov 02, 2004 5.246 5.345 5.246 5.310 167,001 +0.06(+1.22%)
Nov 01, 2004 5.185 5.281 5.185 5.246 113,575 +0.04(+0.77%)
Oct 29, 2004 5.206 5.246 5.174 5.206 103,114 -0.01(-0.21%)
Oct 28, 2004 5.166 5.219 5.139 5.217 79,951 +0.02(+0.46%)
Oct 27, 2004 5.131 5.193 5.115 5.193 135,991 +0.07(+1.31%)
Oct 26, 2004 5.005 5.136 5.005 5.126 268,994 -0.01(-0.26%)
Oct 25, 2004 5.166 5.198 5.032 5.139 270,489 -0.03(-0.62%)
Oct 22, 2004 5.144 5.179 5.139 5.171 65,007 +0.00(+0.00%)
Oct 21, 2004 5.214 5.214 5.120 5.171 87,049 -0.02(-0.41%)
Oct 20, 2004 5.128 5.193 5.110 5.193 181,945 +0.05(+1.04%)
Oct 19, 2004 5.153 5.193 5.131 5.139 112,454 -0.03(-0.67%)
Oct 18, 2004 5.166 5.179 5.123 5.174 41,096 +0.01(+0.16%)
Oct 15, 2004 5.096 5.166 5.053 5.166 149,441 +0.07(+1.37%)
Oct 14, 2004 5.110 5.110 5.075 5.096 45,206 +0.01(+0.26%)
Oct 13, 2004 5.139 5.139 5.080 5.083 58,655 -0.06(-1.09%)
Oct 12, 2004 5.139 5.155 5.115 5.139 34,745 -0.02(-0.41%)
Oct 11, 2004 5.185 5.206 5.139 5.161 53,051 -0.05(-0.98%)
Oct 08, 2004 5.177 5.219 5.158 5.211 65,380 +0.03(+0.62%)
Oct 07, 2004 5.161 5.193 5.142 5.179 83,687 +0.02(+0.47%)
Oct 06, 2004 5.131 5.190 5.131 5.155 58,655 +0.00(+0.05%)
Oct 05, 2004 5.214 5.219 5.153 5.153 84,434 -0.04(-0.77%)
Oct 04, 2004 5.270 5.324 5.153 5.193 128,146 -0.08(-1.52%)
Oct 01, 2004 5.177 5.273 5.112 5.273 104,982 +0.10(+1.97%)
Sep 30, 2004 5.075 5.171 5.037 5.171 80,698 +0.10(+1.90%)
Sep 29, 2004 5.021 5.088 5.021 5.075 80,698 +0.09(+1.77%)
Sep 28, 2004 4.960 5.013 4.954 4.987 66,127 +0.01(+0.16%)
Sep 27, 2004 4.992 5.043 4.954 4.979 71,358 -0.03(-0.59%)
Sep 24, 2004 5.035 5.035 4.973 5.008 67,622 -0.01(-0.11%)
Sep 23, 2004 5.053 5.059 4.973 5.013 90,785 -0.03(-0.64%)
Sep 22, 2004 4.968 5.064 4.968 5.045 109,092 +0.03(+0.53%)
Sep 21, 2004 5.072 5.078 4.979 5.019 91,159 -0.05(-0.90%)
Sep 20, 2004 5.099 5.099 5.005 5.064 79,204 -0.03(-0.68%)
Sep 17, 2004 5.080 5.120 5.024 5.099 128,146 +0.02(+0.42%)
Sep 16, 2004 5.048 5.086 5.013 5.078 105,729 +0.01(+0.16%)
Sep 15, 2004 5.059 5.112 5.045 5.070 73,600 -0.09(-1.76%)
Sep 14, 2004 5.139 5.179 5.067 5.161 57,908 +0.03(+0.68%)
Sep 13, 2004 5.072 5.153 5.035 5.126 66,127 +0.08(+1.59%)
Sep 10, 2004 5.099 5.099 5.019 5.045 56,414 -0.04(-0.74%)
Sep 09, 2004 5.059 5.083 5.008 5.083 57,908 +0.03(+0.53%)
Sep 08, 2004 5.059 5.080 4.992 5.056 67,622 -0.00(-0.05%)
Sep 07, 2004 5.016 5.112 4.960 5.059 57,908 +0.04(+0.80%)
Sep 03, 2004 4.952 5.019 4.917 5.019 85,181 +0.05(+0.97%)
Sep 02, 2004 4.952 4.971 4.925 4.971 75,094 +0.01(+0.27%)
Sep 01, 2004 4.912 4.957 4.912 4.957 88,170 +0.01(+0.16%)
Aug 31, 2004 4.952 4.952 4.904 4.949 67,995 -0.00(-0.05%)
Aug 30, 2004 4.888 4.952 4.871 4.952 58,282 +0.04(+0.82%)
Aug 27, 2004 4.944 4.946 4.885 4.912 42,964 -0.03(-0.65%)
Aug 26, 2004 4.912 4.949 4.871 4.944 61,271 +0.07(+1.48%)
Aug 25, 2004 4.938 4.952 4.871 4.871 91,159 -0.06(-1.30%)
Aug 24, 2004 4.912 4.936 4.802 4.936 112,828 -0.03(-0.59%)
Aug 23, 2004 4.853 4.965 4.778 4.965 107,597 +0.12(+2.43%)
Aug 20, 2004 4.834 4.885 4.780 4.847 110,586 +0.02(+0.33%)
Aug 19, 2004 4.925 4.925 4.818 4.831 65,754 -0.10(-2.01%)
Aug 18, 2004 4.941 4.952 4.871 4.930 143,463 -0.02(-0.43%)
Aug 17, 2004 4.764 4.952 4.764 4.952 101,246 +0.20(+4.23%)
Aug 16, 2004 4.751 4.813 4.700 4.751 203,240 +0.02(+0.40%)
Aug 13, 2004 4.657 4.732 4.647 4.732 51,183 +0.09(+1.96%)
Aug 12, 2004 4.671 4.684 4.636 4.641 62,391 -0.04(-0.91%)
Aug 11, 2004 4.644 4.700 4.633 4.684 118,432 +0.01(+0.23%)
Aug 10, 2004 4.639 4.673 4.604 4.673 60,150 +0.02(+0.46%)
Aug 09, 2004 4.703 4.714 4.649 4.652 46,700 -0.03(-0.74%)
Aug 06, 2004 4.684 4.711 4.671 4.687 35,865 +0.00(+0.06%)
Aug 05, 2004 4.623 4.732 4.623 4.684 58,282 +0.01(+0.23%)
Aug 04, 2004 4.631 4.673 4.604 4.673 73,226 +0.04(+0.92%)
Aug 03, 2004 4.604 4.660 4.590 4.631 54,172 -0.01(-0.29%)
Aug 02, 2004 4.652 4.679 4.566 4.644 70,611 +0.02(+0.40%)
Jul 30, 2004 4.620 4.684 4.617 4.625 35,492 -0.02(-0.35%)
Jul 29, 2004 4.577 4.647 4.572 4.641 69,863 +0.03(+0.70%)
Jul 28, 2004 4.689 4.689 4.566 4.609 75,094 -0.05(-1.15%)
Jul 27, 2004 4.631 4.671 4.590 4.663 139,354 +0.01(+0.11%)
Jul 26, 2004 4.697 4.697 4.657 4.657 82,940 -0.02(-0.46%)
Jul 23, 2004 4.689 4.706 4.649 4.679 119,926 +0.01(+0.17%)
Jul 22, 2004 4.633 4.711 4.631 4.671 89,664 +0.03(+0.69%)
Jul 21, 2004 4.681 4.711 4.639 4.639 72,105 -0.03(-0.74%)
Jul 20, 2004 4.697 4.700 4.631 4.673 163,265 +0.02(+0.34%)
Jul 19, 2004 4.762 4.783 4.631 4.657 126,651 -0.09(-1.97%)
Jul 16, 2004 4.727 4.756 4.665 4.751 57,908 +0.03(+0.68%)
Jul 15, 2004 4.711 4.719 4.655 4.719 50,436 +0.01(+0.17%)
Jul 14, 2004 4.652 4.730 4.644 4.711 54,919 +0.05(+1.15%)
Jul 13, 2004 4.679 4.711 4.657 4.657 75,841 -0.01(-0.17%)
Jul 12, 2004 4.617 4.676 4.577 4.665 116,938 +0.05(+1.16%)
Jul 09, 2004 4.580 4.628 4.580 4.612 48,568 +0.03(+0.64%)
Jul 08, 2004 4.577 4.657 4.556 4.582 76,215 +0.01(+0.12%)
Jul 07, 2004 4.604 4.657 4.574 4.577 56,414 -0.03(-0.64%)
Jul 06, 2004 4.577 4.684 4.524 4.606 79,204 +0.00(+0.00%)
Jul 02, 2004 4.617 4.631 4.604 4.606 94,521 +0.02(+0.35%)
Jul 01, 2004 4.625 4.631 4.590 4.590 85,928 +0.01(+0.29%)
Jun 30, 2004 4.617 4.620 4.577 4.577 175,220 -0.07(-1.50%)
Jun 29, 2004 4.764 4.791 4.647 4.647 88,917 -0.05(-1.08%)
Jun 28, 2004 4.631 4.711 4.631 4.697 139,354 -0.04(-0.85%)
Jun 25, 2004 4.791 4.802 4.724 4.738 59,776 -0.05(-1.12%)
Jun 24, 2004 4.684 4.797 4.684 4.791 115,817 +0.12(+2.58%)
Jun 23, 2004 4.684 4.684 4.561 4.671 110,586 +0.00(+0.00%)
Jun 22, 2004 4.719 4.738 4.631 4.671 162,891 -0.12(-2.40%)
Jun 21, 2004 4.697 4.786 4.631 4.786 87,049 +0.08(+1.65%)
Jun 18, 2004 4.657 4.716 4.657 4.708 49,689 +0.08(+1.68%)
Jun 17, 2004 4.604 4.697 4.596 4.631 60,150 +0.01(+0.23%)
Jun 16, 2004 4.665 4.706 4.620 4.620 78,830 -0.10(-2.21%)
Jun 15, 2004 4.697 4.759 4.697 4.724 45,953 -0.00(-0.06%)
Jun 14, 2004 4.805 4.805 4.727 4.727 45,953 -0.10(-2.11%)
Jun 10, 2004 4.925 4.925 4.823 4.829 39,228 -0.12(-2.49%)
Jun 09, 2004 4.925 4.952 4.925 4.952 19,427 +0.04(+0.82%)
Jun 08, 2004 4.992 5.019 4.858 4.912 28,767 -0.04(-0.81%)
Jun 07, 2004 5.045 5.045 4.912 4.952 38,481 -0.07(-1.33%)
Jun 04, 2004 4.767 5.059 4.767 5.019 65,380 +0.25(+5.34%)
Jun 03, 2004 4.805 4.805 4.748 4.764 36,613 -0.03(-0.73%)
Jun 02, 2004 4.722 4.799 4.722 4.799 14,944 +0.06(+1.30%)
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.