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 )

7.510 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2006 5.624 5.632 5.570 5.632 89,664 +0.05(+0.81%)
May 30, 2006 5.616 5.642 5.575 5.586 115,443 -0.05(-0.95%)
May 26, 2006 5.581 5.658 5.581 5.640 36,613 +0.09(+1.54%)
May 25, 2006 5.538 5.559 5.482 5.554 74,720 +0.06(+1.07%)
May 24, 2006 5.570 5.570 5.420 5.495 71,358 -0.06(-1.01%)
May 23, 2006 5.567 5.624 5.533 5.551 104,982 +0.00(+0.00%)
May 22, 2006 5.616 5.618 5.519 5.551 30,635 -0.07(-1.24%)
May 19, 2006 5.632 5.658 5.621 5.621 55,293 -0.01(-0.19%)
May 18, 2006 5.701 5.707 5.608 5.632 187,922 -0.07(-1.22%)
May 17, 2006 5.779 5.795 5.696 5.701 151,309 -0.05(-0.93%)
May 16, 2006 5.704 5.784 5.704 5.755 33,997 +0.01(+0.14%)
May 15, 2006 5.792 5.792 5.707 5.747 56,787 -0.05(-0.83%)
May 12, 2006 5.838 5.875 5.760 5.795 34,745 -0.07(-1.14%)
May 11, 2006 5.921 5.931 5.859 5.862 114,322 -0.06(-0.99%)
May 10, 2006 5.926 5.969 5.870 5.921 47,447 +0.03(+0.45%)
May 09, 2006 5.862 5.894 5.854 5.894 55,667 +0.01(+0.18%)
May 08, 2006 5.795 5.910 5.795 5.883 126,278 +0.09(+1.52%)
May 05, 2006 5.757 5.827 5.757 5.795 48,568 +0.01(+0.14%)
May 04, 2006 5.704 5.792 5.704 5.787 107,597 +0.06(+1.12%)
May 03, 2006 5.709 5.787 5.704 5.723 98,257 -0.04(-0.70%)
May 02, 2006 5.720 5.822 5.717 5.763 106,850 +0.03(+0.47%)
May 01, 2006 5.757 5.771 5.712 5.736 103,861 +0.01(+0.14%)
Apr 28, 2006 5.741 5.747 5.725 5.728 21,669 +0.01(+0.09%)
Apr 27, 2006 5.787 5.795 5.688 5.723 59,403 -0.06(-1.02%)
Apr 26, 2006 5.709 5.808 5.688 5.782 62,391 +0.07(+1.31%)
Apr 25, 2006 5.728 5.739 5.688 5.707 49,315 -0.02(-0.33%)
Apr 24, 2006 5.717 5.733 5.685 5.725 56,787 +0.01(+0.19%)
Apr 21, 2006 5.728 5.755 5.674 5.715 58,655 +0.01(+0.14%)
Apr 20, 2006 5.696 5.739 5.691 5.707 83,313 -0.01(-0.23%)
Apr 19, 2006 5.731 5.747 5.688 5.720 74,347 +0.02(+0.28%)
Apr 18, 2006 5.613 5.733 5.613 5.704 85,181 +0.08(+1.48%)
Apr 17, 2006 5.634 5.656 5.581 5.621 93,774 -0.05(-0.80%)
Apr 13, 2006 5.755 5.755 5.609 5.666 165,133 -0.11(-1.95%)
Apr 12, 2006 5.779 5.787 5.704 5.779 60,150 -0.01(-0.14%)
Apr 11, 2006 5.929 5.929 5.755 5.787 231,634 -0.16(-2.61%)
Apr 10, 2006 6.022 6.022 5.905 5.942 37,734 -0.05(-0.76%)
Apr 07, 2006 6.017 6.084 5.953 5.988 84,434 -0.01(-0.18%)
Apr 06, 2006 5.998 6.060 5.998 5.998 62,765 +0.01(+0.13%)
Apr 05, 2006 5.958 6.038 5.950 5.990 63,139 -0.03(-0.44%)
Apr 04, 2006 6.055 6.103 5.996 6.017 65,007 +0.01(+0.13%)
Apr 03, 2006 5.969 6.087 5.969 6.009 56,787 +0.03(+0.45%)
Mar 31, 2006 5.955 5.982 5.937 5.982 42,590 +0.06(+0.95%)
Mar 30, 2006 5.881 5.929 5.881 5.926 47,447 +0.01(+0.14%)
Mar 29, 2006 5.934 5.961 5.902 5.918 47,821 +0.03(+0.50%)
Mar 28, 2006 5.969 5.969 5.889 5.889 56,414 -0.07(-1.21%)
Mar 27, 2006 6.076 6.076 5.961 5.961 65,380 -0.12(-1.98%)
Mar 24, 2006 6.087 6.111 6.055 6.081 45,206 -0.03(-0.53%)
Mar 23, 2006 6.092 6.113 6.079 6.113 66,875 +0.05(+0.79%)
Mar 22, 2006 6.036 6.087 6.022 6.065 62,018 -0.02(-0.40%)
Mar 21, 2006 6.079 6.116 6.055 6.089 37,360 +0.01(+0.09%)
Mar 20, 2006 6.049 6.116 6.049 6.084 60,150 -0.03(-0.53%)
Mar 17, 2006 6.047 6.116 6.041 6.116 29,514 -0.01(-0.22%)
Mar 16, 2006 6.116 6.138 6.103 6.129 30,261 +0.05(+0.88%)
Mar 15, 2006 6.156 6.183 6.038 6.076 121,794 -0.05(-0.83%)
Mar 14, 2006 6.057 6.129 6.028 6.127 52,304 +0.09(+1.42%)
Mar 13, 2006 6.036 6.076 6.020 6.041 25,778 +0.01(+0.22%)
Mar 10, 2006 5.977 6.028 5.966 6.028 56,414 +0.11(+1.85%)
Mar 09, 2006 6.025 6.049 5.918 5.918 179,703 -0.07(-1.16%)
Mar 08, 2006 6.156 6.156 5.969 5.988 71,731 -0.12(-1.93%)
Mar 07, 2006 6.215 6.234 6.105 6.105 45,579 -0.09(-1.47%)
Mar 06, 2006 6.245 6.263 6.196 6.196 48,568 +0.02(+0.30%)
Mar 03, 2006 6.151 6.202 6.127 6.178 51,183 +0.03(+0.52%)
Mar 02, 2006 6.196 6.210 6.146 6.146 23,910 +0.01(+0.17%)
Mar 01, 2006 6.124 6.223 6.116 6.135 95,269 +0.02(+0.31%)
Feb 28, 2006 6.122 6.175 6.076 6.116 58,282 -0.01(-0.09%)
Feb 27, 2006 6.156 6.175 6.116 6.122 41,843 -0.06(-0.91%)
Feb 24, 2006 6.196 6.223 6.178 6.178 26,525 +0.00(+0.04%)
Feb 23, 2006 6.162 6.202 6.135 6.175 43,338 +0.07(+1.10%)
Feb 22, 2006 6.247 6.250 6.022 6.108 70,237 -0.13(-2.02%)
Feb 21, 2006 6.223 6.250 6.196 6.234 57,535 +0.04(+0.60%)
Feb 17, 2006 6.143 6.196 6.116 6.196 33,624 +0.09(+1.40%)
Feb 16, 2006 6.103 6.127 6.076 6.111 21,295 +0.02(+0.35%)
Feb 15, 2006 6.063 6.132 6.063 6.089 66,875 +0.00(+0.00%)
Feb 14, 2006 6.188 6.226 6.089 6.089 38,854 -0.08(-1.34%)
Feb 13, 2006 6.092 6.263 6.092 6.172 54,172 +0.03(+0.57%)
Feb 10, 2006 6.095 6.138 6.092 6.138 69,863 +0.03(+0.48%)
Feb 09, 2006 6.116 6.167 6.095 6.108 54,172 -0.03(-0.57%)
Feb 08, 2006 6.170 6.183 6.116 6.143 89,664 -0.05(-0.74%)
Feb 07, 2006 6.317 6.330 6.170 6.188 69,863 -0.13(-2.03%)
Feb 06, 2006 6.344 6.352 6.290 6.317 44,085 +0.05(+0.85%)
Feb 03, 2006 6.223 6.290 6.223 6.263 60,897 +0.00(+0.04%)
Feb 02, 2006 6.212 6.261 6.183 6.261 105,729 +0.10(+1.70%)
Feb 01, 2006 6.129 6.156 6.129 6.156 96,763 +0.06(+0.97%)
Jan 31, 2006 6.028 6.111 6.028 6.097 68,369 +0.05(+0.84%)
Jan 30, 2006 6.014 6.049 5.923 6.047 111,707 +0.02(+0.31%)
Jan 27, 2006 6.167 6.167 6.025 6.028 96,016 -0.14(-2.30%)
Jan 26, 2006 6.178 6.196 6.119 6.170 67,622 -0.01(-0.22%)
Jan 25, 2006 6.063 6.191 6.063 6.183 59,403 +0.13(+2.17%)
Jan 24, 2006 6.044 6.143 6.044 6.052 74,347 +0.02(+0.31%)
Jan 23, 2006 5.982 6.076 5.982 6.033 64,259 +0.06(+1.08%)
Jan 20, 2006 6.033 6.033 5.915 5.969 153,924 -0.09(-1.55%)
Jan 19, 2006 6.009 6.063 6.009 6.063 26,525 +0.03(+0.58%)
Jan 18, 2006 6.030 6.076 5.986 6.028 115,070 -0.05(-0.75%)
Jan 17, 2006 6.022 6.129 6.022 6.073 104,609 +0.06(+1.07%)
Jan 13, 2006 5.937 6.009 5.937 6.009 94,148 +0.09(+1.45%)
Jan 12, 2006 5.875 5.996 5.859 5.923 95,269 +0.03(+0.55%)
Jan 11, 2006 5.835 5.955 5.835 5.891 80,698 +0.03(+0.54%)
Jan 10, 2006 5.875 5.899 5.832 5.859 91,533 +0.01(+0.19%)
Jan 09, 2006 5.913 5.942 5.848 5.848 102,367 -0.06(-1.04%)
Jan 06, 2006 5.929 5.929 5.808 5.910 129,267 -0.02(-0.32%)
Jan 05, 2006 5.875 5.929 5.848 5.929 87,796 +0.03(+0.45%)
Jan 04, 2006 5.891 5.915 5.835 5.902 91,159 -0.01(-0.18%)
Jan 03, 2006 5.862 5.913 5.862 5.913 55,667 +0.04(+0.64%)
Dec 30, 2005 5.878 5.913 5.835 5.875 84,060 -0.00(-0.05%)
Dec 29, 2005 5.902 5.974 5.843 5.878 193,153 -0.01(-0.23%)
Dec 28, 2005 5.910 5.926 5.889 5.891 40,349 -0.00(-0.00%)
Dec 27, 2005 5.867 5.977 5.850 5.891 123,662 +0.00(+0.05%)
Dec 23, 2005 5.915 5.963 5.873 5.889 48,194 -0.05(-0.90%)
Dec 22, 2005 5.873 5.969 5.873 5.942 44,832 +0.07(+1.28%)
Dec 21, 2005 5.768 5.889 5.768 5.867 38,107 +0.10(+1.72%)
Dec 20, 2005 5.795 5.795 5.701 5.768 40,722 -0.04(-0.69%)
Dec 19, 2005 5.768 5.862 5.768 5.808 50,436 -0.19(-3.12%)
Dec 16, 2005 5.926 5.996 5.910 5.996 63,139 +0.10(+1.63%)
Dec 15, 2005 5.929 5.961 5.889 5.899 73,973 -0.08(-1.34%)
Dec 14, 2005 5.875 5.988 5.875 5.980 67,622 +0.09(+1.50%)
Dec 13, 2005 5.851 5.913 5.840 5.891 75,841 +0.01(+0.09%)
Dec 12, 2005 5.899 5.934 5.875 5.886 92,280 -0.02(-0.27%)
Dec 09, 2005 5.782 5.929 5.757 5.902 156,540 +0.11(+1.85%)
Dec 08, 2005 5.755 5.795 5.741 5.795 15,691 +0.03(+0.46%)
Dec 07, 2005 5.723 5.782 5.723 5.768 65,754 -0.01(-0.14%)
Dec 06, 2005 5.795 5.811 5.731 5.776 57,908 +0.05(+0.84%)
Dec 05, 2005 5.808 5.838 5.728 5.728 58,655 -0.07(-1.15%)
Dec 02, 2005 5.728 5.862 5.728 5.795 84,434 +0.09(+1.64%)
Dec 01, 2005 5.755 5.755 5.685 5.701 33,250 -0.05(-0.88%)
Nov 30, 2005 5.626 5.755 5.626 5.752 88,544 +0.10(+1.85%)
Nov 29, 2005 5.685 5.725 5.634 5.648 67,248 -0.03(-0.47%)
Nov 28, 2005 5.626 5.688 5.626 5.674 78,456 +0.05(+0.95%)
Nov 25, 2005 5.648 5.674 5.594 5.621 28,767 -0.04(-0.71%)
Nov 23, 2005 5.648 5.715 5.621 5.661 29,141 -0.04(-0.70%)
Nov 22, 2005 5.691 5.701 5.648 5.701 122,542 +0.00(+0.00%)
Nov 21, 2005 5.594 5.701 5.573 5.701 70,611 +0.08(+1.43%)
Nov 18, 2005 5.586 5.634 5.530 5.621 105,356 +0.04(+0.72%)
Nov 17, 2005 5.554 5.594 5.514 5.581 33,250 -0.00(-0.05%)
Nov 16, 2005 5.559 5.621 5.559 5.583 56,414 +0.02(+0.43%)
Nov 15, 2005 5.530 5.608 5.541 5.559 76,215 +0.03(+0.58%)
Nov 14, 2005 5.527 5.565 5.527 5.527 56,040 -0.04(-0.67%)
Nov 11, 2005 5.546 5.613 5.503 5.565 171,110 +0.01(+0.19%)
Nov 10, 2005 5.621 5.653 5.546 5.554 101,246 -0.13(-2.31%)
Nov 09, 2005 5.725 5.725 5.661 5.685 25,405 -0.04(-0.70%)
Nov 08, 2005 5.739 5.739 5.634 5.725 48,568 -0.01(-0.23%)
Nov 07, 2005 5.728 5.752 5.648 5.739 49,689 +0.00(+0.05%)
Nov 04, 2005 5.634 5.795 5.634 5.736 70,984 +0.12(+2.05%)
Nov 03, 2005 5.621 5.642 5.616 5.621 41,470 +0.00(+0.00%)
Nov 02, 2005 5.567 5.648 5.546 5.621 38,854 +0.03(+0.48%)
Nov 01, 2005 5.583 5.610 5.543 5.594 66,875 +0.06(+1.16%)
Oct 31, 2005 5.661 5.725 5.530 5.530 53,798 -0.12(-2.09%)
Oct 28, 2005 5.648 5.688 5.621 5.648 23,163 +0.00(+0.00%)
Oct 27, 2005 5.589 5.688 5.581 5.648 45,953 +0.07(+1.20%)
Oct 26, 2005 5.616 5.642 5.514 5.581 54,546 -0.03(-0.62%)
Oct 25, 2005 5.586 5.621 5.567 5.616 64,259 +0.03(+0.58%)
Oct 24, 2005 5.487 5.634 5.461 5.583 51,930 +0.12(+2.25%)
Oct 21, 2005 5.594 5.634 5.399 5.460 90,412 -0.15(-2.63%)
Oct 20, 2005 5.754 5.795 5.608 5.608 37,360 -0.11(-1.87%)
Oct 19, 2005 5.688 5.765 5.688 5.715 52,304 +0.02(+0.28%)
Oct 18, 2005 5.795 5.803 5.674 5.699 45,953 -0.15(-2.56%)
Oct 17, 2005 5.768 5.889 5.755 5.848 40,349 +0.13(+2.34%)
Oct 14, 2005 5.608 5.715 5.594 5.715 59,029 +0.15(+2.64%)
Oct 13, 2005 5.648 5.648 5.514 5.567 124,036 -0.16(-2.80%)
Oct 12, 2005 5.929 5.955 5.701 5.728 61,644 -0.13(-2.28%)
Oct 11, 2005 5.851 5.955 5.822 5.862 82,192 -0.06(-0.95%)
Oct 10, 2005 5.996 5.996 5.889 5.918 41,096 -0.08(-1.29%)
Oct 07, 2005 5.977 6.046 5.947 5.996 36,239 -0.03(-0.58%)
Oct 06, 2005 6.156 6.186 5.996 6.030 85,181 -0.10(-1.62%)
Oct 05, 2005 6.344 6.346 6.129 6.129 86,302 -0.27(-4.18%)
Oct 04, 2005 6.421 6.421 6.354 6.397 55,667 +0.04(+0.67%)
Oct 03, 2005 6.220 6.448 6.178 6.354 287,301 +0.12(+1.98%)
Sep 30, 2005 6.223 6.253 6.143 6.231 75,841 +0.06(+1.00%)
Sep 29, 2005 6.129 6.196 6.103 6.170 80,324 -0.03(-0.43%)
Sep 28, 2005 6.132 6.196 6.116 6.196 73,600 +0.11(+1.85%)
Sep 27, 2005 5.982 6.116 5.982 6.084 140,475 +0.11(+1.88%)
Sep 26, 2005 6.167 6.172 5.955 5.972 133,003 -0.21(-3.42%)
Sep 23, 2005 6.183 6.234 6.116 6.183 132,629 -0.07(-1.07%)
Sep 22, 2005 6.314 6.344 6.183 6.250 112,828 -0.06(-1.02%)
Sep 21, 2005 6.397 6.397 6.290 6.314 156,913 -0.09(-1.34%)
Sep 20, 2005 6.357 6.400 6.317 6.400 164,012 +0.11(+1.74%)
Sep 19, 2005 6.301 6.386 6.266 6.290 143,090 -0.04(-0.63%)
Sep 16, 2005 6.349 6.384 6.290 6.330 78,456 +0.00(+0.00%)
Sep 15, 2005 6.290 6.330 6.279 6.330 46,326 +0.03(+0.42%)
Sep 14, 2005 6.330 6.330 6.242 6.303 110,213 +0.04(+0.64%)
Sep 13, 2005 6.237 6.301 6.194 6.263 116,938 +0.04(+0.69%)
Sep 12, 2005 6.223 6.223 6.156 6.220 61,271 +0.01(+0.13%)
Sep 09, 2005 6.344 6.344 6.129 6.212 216,316 -0.08(-1.23%)
Sep 08, 2005 6.317 6.461 6.247 6.290 162,891 +0.00(+0.00%)
Sep 07, 2005 6.247 6.328 6.212 6.290 85,181 +0.10(+1.56%)
Sep 06, 2005 6.132 6.210 6.132 6.194 65,380 +0.04(+0.61%)
Sep 02, 2005 6.170 6.178 6.132 6.156 41,096 -0.01(-0.22%)
Sep 01, 2005 6.180 6.180 6.129 6.170 80,698 +0.02(+0.35%)
Aug 31, 2005 6.129 6.212 6.087 6.148 147,200 +0.04(+0.66%)
Aug 30, 2005 6.068 6.154 6.030 6.108 83,313 +0.06(+0.94%)
Aug 29, 2005 5.990 6.051 5.964 6.051 78,830 +0.10(+1.65%)
Aug 26, 2005 5.889 5.982 5.889 5.953 124,783 +0.09(+1.55%)
Aug 25, 2005 5.808 5.899 5.795 5.862 114,696 -0.01(-0.23%)
Aug 24, 2005 5.862 5.889 5.830 5.875 109,092 +0.01(+0.23%)
Aug 23, 2005 5.822 5.886 5.822 5.862 73,973 +0.04(+0.69%)
Aug 22, 2005 5.830 5.835 5.800 5.822 41,096 -0.00(-0.05%)
Aug 19, 2005 5.752 5.832 5.749 5.824 135,618 +0.05(+0.93%)
Aug 18, 2005 5.913 5.913 5.760 5.771 196,889 -0.13(-2.18%)
Aug 17, 2005 6.033 6.033 5.897 5.899 100,499 -0.13(-2.17%)
Aug 16, 2005 6.073 6.073 6.006 6.030 86,676 -0.05(-0.88%)
Aug 15, 2005 5.950 6.089 5.942 6.084 99,378 +0.13(+2.16%)
Aug 12, 2005 5.955 5.996 5.915 5.955 50,810 +0.01(+0.23%)
Aug 11, 2005 5.942 5.969 5.915 5.942 58,282 +0.01(+0.23%)
Aug 10, 2005 5.918 5.929 5.889 5.929 104,982 +0.02(+0.41%)
Aug 09, 2005 5.910 5.915 5.851 5.905 94,148 +0.00(+0.00%)
Aug 08, 2005 5.824 5.905 5.795 5.905 101,993 +0.06(+1.01%)
Aug 05, 2005 5.894 5.905 5.835 5.846 85,181 -0.05(-0.82%)
Aug 04, 2005 5.913 5.921 5.891 5.894 88,544 -0.02(-0.32%)
Aug 03, 2005 5.806 5.913 5.806 5.913 78,083 +0.11(+1.84%)
Aug 02, 2005 5.822 5.862 5.739 5.806 140,848 +0.06(+1.12%)
Aug 01, 2005 5.728 5.795 5.691 5.741 60,897 +0.04(+0.70%)
Jul 29, 2005 5.728 5.768 5.682 5.701 46,700 -0.01(-0.14%)
Jul 28, 2005 5.688 5.757 5.688 5.709 42,964 -0.02(-0.37%)
Jul 27, 2005 5.741 5.784 5.680 5.731 44,085 -0.01(-0.19%)
Jul 26, 2005 5.782 5.795 5.723 5.741 75,841 -0.02(-0.28%)
Jul 25, 2005 5.768 5.808 5.701 5.757 104,235 -0.05(-0.88%)
Jul 22, 2005 5.782 5.822 5.757 5.808 43,338 +0.03(+0.60%)
Jul 21, 2005 5.784 5.822 5.771 5.773 75,094 -0.02(-0.31%)
Jul 20, 2005 5.819 5.848 5.782 5.792 65,754 +0.00(+0.08%)
Jul 19, 2005 5.752 5.848 5.752 5.787 63,886 -0.01(-0.09%)
Jul 18, 2005 5.782 5.792 5.707 5.792 66,875 +0.06(+0.98%)
Jul 15, 2005 5.747 5.747 5.709 5.736 65,007 -0.02(-0.33%)
Jul 14, 2005 5.749 5.784 5.717 5.755 126,278 +0.01(+0.09%)
Jul 13, 2005 5.672 5.749 5.661 5.749 80,698 +0.08(+1.46%)
Jul 12, 2005 5.666 5.674 5.621 5.666 93,774 +0.01(+0.14%)
Jul 11, 2005 5.618 5.688 5.608 5.658 77,709 +0.04(+0.71%)
Jul 08, 2005 5.621 5.621 5.586 5.618 86,676 +0.01(+0.19%)
Jul 07, 2005 5.621 5.621 5.554 5.608 99,752 -0.04(-0.71%)
Jul 06, 2005 5.701 5.707 5.634 5.648 115,070 -0.11(-1.86%)
Jul 05, 2005 5.795 5.830 5.731 5.755 127,772 -0.07(-1.15%)
Jul 01, 2005 5.605 5.827 5.605 5.822 272,357 +0.15(+2.64%)
Jun 30, 2005 5.685 5.688 5.581 5.672 91,533 +0.03(+0.62%)
Jun 29, 2005 5.674 5.674 5.613 5.637 46,700 +0.02(+0.33%)
Jun 28, 2005 5.602 5.621 5.557 5.618 141,222 +0.05(+0.82%)
Jun 27, 2005 5.605 5.616 5.567 5.573 131,882 -0.03(-0.57%)
Jun 24, 2005 5.658 5.658 5.554 5.605 119,926 -0.03(-0.52%)
Jun 23, 2005 5.666 5.672 5.621 5.634 82,192 -0.02(-0.38%)
Jun 22, 2005 5.650 5.672 5.642 5.656 75,094 +0.02(+0.38%)
Jun 21, 2005 5.616 5.661 5.600 5.634 133,750 +0.01(+0.19%)
Jun 20, 2005 5.765 5.765 5.506 5.624 521,177 -0.17(-2.91%)
Jun 17, 2005 5.819 5.827 5.728 5.792 76,588 -0.09(-1.55%)
Jun 16, 2005 5.843 5.889 5.806 5.883 86,676 +0.12(+2.04%)
Jun 15, 2005 5.897 5.902 5.765 5.765 87,423 -0.13(-2.27%)
Jun 14, 2005 5.851 5.913 5.848 5.899 82,192 +0.03(+0.46%)
Jun 13, 2005 5.867 5.875 5.822 5.873 98,257 +0.01(+0.09%)
Jun 10, 2005 5.862 5.870 5.822 5.867 32,503 -0.01(-0.09%)
Jun 09, 2005 5.806 5.873 5.744 5.873 61,271 +0.07(+1.20%)
Jun 08, 2005 5.854 5.875 5.776 5.803 51,183 -0.02(-0.32%)
Jun 07, 2005 5.795 5.918 5.779 5.822 101,993 +0.07(+1.16%)
Jun 06, 2005 5.782 5.795 5.682 5.755 134,871 -0.05(-0.83%)
Jun 03, 2005 5.790 5.851 5.768 5.803 91,159 +0.01(+0.23%)
Jun 02, 2005 5.669 5.827 5.627 5.790 167,374 +0.15(+2.71%)
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.