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 (%)
May 31, 2007 7.901 7.995 7.901 7.966 133,617 +0.06(+0.78%)
May 30, 2007 7.762 7.904 7.716 7.904 186,616 +0.14(+1.83%)
May 29, 2007 7.703 7.794 7.703 7.762 154,145 +0.06(+0.77%)
May 25, 2007 7.529 7.703 7.529 7.703 219,834 +0.18(+2.35%)
May 24, 2007 7.623 7.682 7.505 7.526 224,686 -0.05(-0.60%)
May 23, 2007 7.995 8.108 7.531 7.572 603,518 -0.40(-4.98%)
May 22, 2007 8.252 8.279 7.842 7.968 278,432 -0.21(-2.62%)
May 21, 2007 8.563 8.571 8.172 8.183 248,573 -0.35(-4.08%)
May 18, 2007 8.314 8.534 8.292 8.531 231,777 +0.09(+1.02%)
May 17, 2007 8.445 8.475 8.359 8.445 272,460 +0.08(+0.99%)
May 16, 2007 8.354 8.381 8.311 8.362 110,850 +0.04(+0.48%)
May 15, 2007 8.268 8.325 8.228 8.322 141,828 +0.06(+0.78%)
May 14, 2007 8.132 8.386 8.126 8.258 172,433 +0.13(+1.62%)
May 11, 2007 8.266 8.266 8.105 8.126 95,920 +0.08(+0.97%)
May 10, 2007 8.038 8.099 8.033 8.049 61,210 -0.01(-0.07%)
May 09, 2007 8.019 8.059 8.000 8.054 56,358 +0.07(+0.87%)
May 08, 2007 7.957 8.019 7.957 7.984 76,139 +0.01(+0.17%)
May 07, 2007 7.992 7.995 7.944 7.971 115,329 -0.01(-0.07%)
May 04, 2007 8.006 8.043 7.957 7.976 110,850 +0.01(+0.10%)
May 03, 2007 8.059 8.118 7.968 7.968 134,364 -0.07(-0.87%)
May 02, 2007 8.065 8.065 8.006 8.038 83,977 +0.03(+0.43%)
May 01, 2007 7.971 8.047 7.955 8.003 97,413 -0.02(-0.27%)
Apr 30, 2007 8.008 8.148 8.008 8.024 107,864 +0.05(+0.67%)
Apr 27, 2007 8.051 8.051 7.944 7.971 54,118 -0.03(-0.34%)
Apr 26, 2007 7.939 8.038 7.936 7.998 72,034 +0.04(+0.51%)
Apr 25, 2007 7.837 7.984 7.794 7.957 82,857 +0.15(+1.92%)
Apr 24, 2007 7.824 7.858 7.781 7.807 83,231 +0.01(+0.09%)
Apr 23, 2007 7.810 7.864 7.775 7.800 48,893 +0.03(+0.39%)
Apr 20, 2007 7.783 7.853 7.757 7.770 101,892 +0.09(+1.22%)
Apr 19, 2007 7.684 7.684 7.628 7.676 54,118 -0.01(-0.10%)
Apr 18, 2007 7.636 7.716 7.617 7.684 93,308 +0.08(+0.99%)
Apr 17, 2007 7.561 7.647 7.545 7.609 73,900 +0.10(+1.32%)
Apr 16, 2007 7.636 7.668 7.486 7.510 132,497 -0.09(-1.23%)
Apr 13, 2007 7.665 7.676 7.604 7.604 45,534 -0.03(-0.46%)
Apr 12, 2007 7.609 7.641 7.531 7.639 92,561 -0.04(-0.49%)
Apr 11, 2007 7.770 7.770 7.609 7.676 109,730 -0.03(-0.42%)
Apr 10, 2007 7.765 7.765 7.641 7.708 81,738 +0.01(+0.14%)
Apr 09, 2007 7.690 7.743 7.668 7.698 69,421 +0.06(+0.81%)
Apr 05, 2007 7.531 7.647 7.529 7.636 40,309 +0.09(+1.21%)
Apr 04, 2007 7.502 7.545 7.475 7.545 47,027 +0.04(+0.50%)
Apr 03, 2007 7.502 7.556 7.473 7.507 62,329 +0.03(+0.43%)
Apr 02, 2007 7.505 7.553 7.384 7.475 79,125 -0.06(-0.75%)
Mar 30, 2007 7.432 7.620 7.432 7.531 84,350 +0.10(+1.33%)
Mar 29, 2007 7.392 7.448 7.368 7.432 71,660 +0.07(+0.91%)
Mar 28, 2007 7.395 7.459 7.352 7.365 70,541 -0.08(-1.04%)
Mar 27, 2007 7.448 7.529 7.438 7.443 144,068 -0.03(-0.43%)
Mar 26, 2007 7.341 7.502 7.293 7.475 120,554 +0.13(+1.82%)
Mar 23, 2007 7.186 7.357 7.186 7.341 66,435 +0.18(+2.51%)
Mar 22, 2007 7.116 7.162 7.114 7.162 65,315 +0.07(+0.98%)
Mar 21, 2007 7.092 7.111 7.038 7.092 70,541 +0.02(+0.30%)
Mar 20, 2007 7.006 7.103 7.006 7.071 142,948 +0.06(+0.92%)
Mar 19, 2007 7.084 7.089 7.004 7.006 63,076 -0.05(-0.65%)
Mar 16, 2007 7.028 7.052 7.017 7.052 28,738 +0.04(+0.57%)
Mar 15, 2007 6.998 7.071 6.998 7.012 42,175 -0.02(-0.27%)
Mar 14, 2007 7.068 7.068 7.001 7.030 48,520 -0.07(-1.01%)
Mar 13, 2007 7.105 7.105 7.047 7.102 26,499 -0.00(-0.04%)
Mar 12, 2007 6.990 7.105 6.982 7.105 51,132 +0.12(+1.73%)
Mar 09, 2007 6.955 7.005 6.934 6.985 73,900 +0.03(+0.46%)
Mar 08, 2007 7.006 7.020 6.931 6.953 64,196 +0.00(+0.00%)
Mar 07, 2007 7.033 7.060 6.953 6.953 58,224 -0.12(-1.67%)
Mar 06, 2007 7.100 7.146 7.068 7.071 110,477 +0.04(+0.53%)
Mar 05, 2007 7.073 7.089 7.014 7.033 83,977 -0.09(-1.20%)
Mar 02, 2007 7.207 7.207 7.105 7.119 134,364 -0.12(-1.63%)
Mar 01, 2007 7.119 7.239 6.462 7.237 393,387 -0.04(-0.52%)
Feb 28, 2007 7.076 7.282 7.073 7.274 117,195 +0.20(+2.80%)
Feb 27, 2007 7.143 7.154 7.038 7.076 152,279 -0.11(-1.49%)
Feb 26, 2007 7.186 7.221 7.151 7.183 112,343 +0.01(+0.19%)
Feb 23, 2007 7.127 7.210 7.124 7.170 60,090 +0.01(+0.15%)
Feb 22, 2007 7.237 7.237 7.084 7.159 182,511 -0.08(-1.08%)
Feb 21, 2007 7.282 7.322 7.237 7.237 94,428 -0.07(-0.95%)
Feb 20, 2007 7.306 7.341 7.274 7.306 104,132 -0.02(-0.22%)
Feb 16, 2007 7.448 7.473 7.306 7.322 154,145 -0.22(-2.95%)
Feb 15, 2007 7.462 7.609 7.459 7.545 150,039 +0.08(+1.11%)
Feb 14, 2007 7.322 7.475 7.314 7.462 120,513 +0.15(+2.05%)
Feb 13, 2007 7.194 7.381 7.194 7.312 156,758 +0.13(+1.83%)
Feb 12, 2007 7.154 7.194 7.140 7.180 97,003 -0.03(-0.48%)
Feb 09, 2007 7.167 7.215 7.119 7.215 83,977 +0.05(+0.67%)
Feb 08, 2007 7.114 7.178 7.073 7.167 39,935 +0.06(+0.79%)
Feb 07, 2007 7.063 7.180 7.052 7.111 87,336 +0.05(+0.72%)
Feb 06, 2007 7.030 7.071 7.020 7.060 70,167 +0.06(+0.80%)
Feb 05, 2007 6.966 7.004 6.963 7.004 37,696 +0.04(+0.54%)
Feb 02, 2007 6.990 6.996 6.937 6.966 48,147 -0.01(-0.15%)
Feb 01, 2007 6.950 6.977 6.918 6.977 75,393 +0.03(+0.39%)
Jan 31, 2007 6.838 6.963 6.838 6.950 72,780 +0.10(+1.53%)
Jan 30, 2007 6.886 6.886 6.838 6.846 55,611 -0.03(-0.43%)
Jan 29, 2007 6.870 6.883 6.832 6.875 110,850 -0.01(-0.12%)
Jan 26, 2007 6.886 6.899 6.830 6.883 72,034 -0.01(-0.16%)
Jan 25, 2007 6.934 6.934 6.880 6.894 87,336 -0.03(-0.39%)
Jan 24, 2007 6.902 6.934 6.867 6.921 71,660 +0.00(+0.04%)
Jan 23, 2007 6.947 6.947 6.872 6.918 54,865 -0.01(-0.08%)
Jan 22, 2007 6.961 6.966 6.905 6.923 107,864 -0.01(-0.08%)
Jan 19, 2007 6.985 6.985 6.915 6.929 45,534 -0.05(-0.65%)
Jan 18, 2007 7.020 7.020 6.902 6.974 85,097 -0.04(-0.53%)
Jan 17, 2007 7.017 7.020 6.934 7.012 95,174 +0.03(+0.50%)
Jan 16, 2007 6.993 7.001 6.918 6.977 156,384 -0.01(-0.19%)
Jan 12, 2007 6.985 7.014 6.947 6.990 132,497 +0.01(+0.15%)
Jan 11, 2007 6.910 6.988 6.896 6.980 136,976 +0.07(+0.97%)
Jan 10, 2007 6.886 6.937 6.698 6.913 111,596 -0.03(-0.42%)
Jan 09, 2007 6.996 7.047 6.886 6.942 169,074 -0.12(-1.71%)
Jan 08, 2007 7.140 7.162 7.033 7.063 266,861 +0.00(+0.04%)
Jan 05, 2007 7.114 7.114 6.969 7.060 111,596 -0.02(-0.26%)
Jan 04, 2007 7.154 7.154 6.974 7.079 195,201 -0.07(-1.01%)
Jan 03, 2007 6.846 7.178 6.816 7.151 284,777 +0.31(+4.58%)
Dec 29, 2006 6.915 6.926 6.821 6.838 96,667 -0.01(-0.16%)
Dec 28, 2006 6.963 6.966 6.835 6.848 86,216 -0.11(-1.54%)
Dec 27, 2006 6.961 6.966 6.939 6.955 44,788 +0.02(+0.23%)
Dec 26, 2006 6.899 6.961 6.701 6.939 94,054 +0.08(+1.18%)
Dec 22, 2006 6.888 6.888 6.784 6.859 52,252 -0.01(-0.08%)
Dec 21, 2006 6.913 6.963 6.864 6.864 54,865 -0.09(-1.31%)
Dec 20, 2006 6.899 6.966 6.899 6.955 108,237 +0.06(+0.89%)
Dec 19, 2006 6.840 6.923 6.819 6.894 80,618 +0.00(+0.00%)
Dec 18, 2006 6.961 6.966 6.891 6.894 57,477 +0.01(+0.08%)
Dec 15, 2006 6.728 6.888 6.728 6.888 136,230 +0.14(+2.06%)
Dec 14, 2006 6.838 6.838 6.728 6.749 124,659 -0.07(-1.02%)
Dec 13, 2006 6.875 6.905 6.797 6.819 98,533 -0.06(-0.90%)
Dec 12, 2006 6.808 6.939 6.805 6.880 293,361 +0.17(+2.60%)
Dec 11, 2006 6.604 6.706 6.586 6.706 66,062 +0.16(+2.37%)
Dec 08, 2006 6.535 6.629 6.532 6.551 95,547 +0.04(+0.62%)
Dec 07, 2006 6.516 6.519 6.476 6.511 133,244 +0.03(+0.41%)
Dec 06, 2006 6.465 6.508 6.465 6.484 142,948 +0.03(+0.46%)
Dec 05, 2006 6.428 6.462 6.428 6.454 105,251 +0.07(+1.09%)
Dec 04, 2006 6.377 6.406 6.377 6.385 75,393 +0.01(+0.21%)
Dec 01, 2006 6.430 6.457 6.371 6.371 93,681 -0.04(-0.63%)
Nov 30, 2006 6.387 6.430 6.374 6.412 83,231 +0.02(+0.38%)
Nov 29, 2006 6.245 6.420 6.245 6.387 136,230 +0.12(+1.84%)
Nov 28, 2006 6.203 6.278 6.195 6.272 88,083 +0.09(+1.39%)
Nov 27, 2006 6.270 6.307 6.168 6.186 145,934 -0.06(-0.99%)
Nov 24, 2006 6.240 6.264 6.240 6.248 81,364 -0.06(-0.93%)
Nov 22, 2006 6.149 6.323 6.149 6.307 215,355 +0.14(+2.30%)
Nov 21, 2006 6.176 6.219 6.146 6.165 94,801 -0.05(-0.78%)
Nov 20, 2006 6.270 6.270 6.178 6.213 209,383 -0.51(-7.57%)
Nov 17, 2006 6.725 6.730 6.709 6.722 168,328 -0.00(-0.04%)
Nov 16, 2006 6.760 6.792 6.712 6.725 147,427 +0.05(+0.80%)
Nov 15, 2006 6.720 6.738 6.671 6.671 136,976 -0.03(-0.40%)
Nov 14, 2006 6.682 6.736 6.671 6.698 128,019 +0.04(+0.56%)
Nov 13, 2006 6.645 6.682 6.583 6.661 139,216 +0.06(+0.85%)
Nov 10, 2006 6.537 6.618 6.537 6.604 159,743 +0.18(+2.75%)
Nov 09, 2006 6.470 6.470 6.425 6.428 41,802 -0.02(-0.25%)
Nov 08, 2006 6.430 6.454 6.395 6.444 49,266 -0.01(-0.08%)
Nov 07, 2006 6.406 6.465 6.393 6.449 33,964 +0.07(+1.09%)
Nov 06, 2006 6.401 6.444 6.355 6.379 66,435 -0.00(-0.04%)
Nov 03, 2006 6.363 6.404 6.291 6.382 81,738 +0.03(+0.42%)
Nov 02, 2006 6.516 6.516 6.315 6.355 266,115 -0.19(-2.87%)
Nov 01, 2006 6.567 6.596 6.511 6.543 119,807 +0.01(+0.21%)
Oct 31, 2006 6.500 6.578 6.484 6.529 92,935 +0.03(+0.49%)
Oct 30, 2006 6.460 6.524 6.438 6.497 76,512 +0.04(+0.62%)
Oct 27, 2006 6.473 6.489 6.446 6.457 60,463 -0.03(-0.54%)
Oct 26, 2006 6.559 6.559 6.479 6.492 70,167 -0.03(-0.41%)
Oct 25, 2006 6.513 6.548 6.479 6.519 64,942 +0.00(+0.00%)
Oct 24, 2006 6.441 6.519 6.441 6.519 93,681 +0.08(+1.21%)
Oct 23, 2006 6.428 6.441 6.409 6.441 50,013 +0.03(+0.42%)
Oct 20, 2006 6.422 6.441 6.404 6.414 72,780 +0.00(+0.00%)
Oct 19, 2006 6.422 6.430 6.404 6.414 25,753 +0.01(+0.17%)
Oct 18, 2006 6.417 6.430 6.379 6.404 34,337 +0.02(+0.34%)
Oct 17, 2006 6.345 6.382 6.328 6.382 76,139 -0.02(-0.29%)
Oct 16, 2006 6.425 6.428 6.358 6.401 58,970 +0.00(+0.04%)
Oct 13, 2006 6.379 6.398 6.377 6.398 21,274 +0.00(+0.00%)
Oct 12, 2006 6.379 6.412 6.337 6.398 63,076 +0.02(+0.29%)
Oct 11, 2006 6.398 6.401 6.379 6.379 38,816 +0.00(+0.00%)
Oct 10, 2006 6.395 6.428 6.369 6.379 44,041 -0.03(-0.42%)
Oct 09, 2006 6.390 6.409 6.377 6.406 24,633 +0.01(+0.21%)
Oct 06, 2006 6.395 6.428 6.379 6.393 36,950 -0.01(-0.08%)
Oct 05, 2006 6.382 6.425 6.382 6.398 55,985 +0.01(+0.13%)
Oct 04, 2006 6.385 6.414 6.377 6.390 75,766 +0.01(+0.17%)
Oct 03, 2006 6.387 6.414 6.377 6.379 88,829 +0.00(+0.04%)
Oct 02, 2006 6.363 6.379 6.350 6.377 32,098 -0.01(-0.13%)
Sep 29, 2006 6.307 6.387 6.307 6.385 79,871 +0.06(+0.97%)
Sep 28, 2006 6.296 6.323 6.296 6.323 40,309 +0.02(+0.36%)
Sep 27, 2006 6.270 6.310 6.256 6.301 62,329 +0.00(+0.07%)
Sep 26, 2006 6.363 6.377 6.256 6.296 90,695 -0.08(-1.22%)
Sep 25, 2006 6.320 6.382 6.320 6.374 60,837 +0.05(+0.72%)
Sep 22, 2006 6.291 6.328 6.278 6.328 69,048 +0.05(+0.72%)
Sep 21, 2006 6.259 6.310 6.259 6.283 79,498 +0.01(+0.17%)
Sep 20, 2006 6.251 6.286 6.251 6.272 93,308 +0.02(+0.26%)
Sep 19, 2006 6.232 6.270 6.232 6.256 42,548 +0.05(+0.73%)
Sep 18, 2006 6.219 6.237 6.181 6.211 81,364 +0.03(+0.56%)
Sep 15, 2006 6.138 6.195 6.138 6.176 54,118 +0.06(+1.05%)
Sep 14, 2006 6.128 6.144 6.093 6.111 71,660 +0.01(+0.18%)
Sep 13, 2006 6.085 6.141 6.071 6.101 73,526 +0.02(+0.40%)
Sep 12, 2006 6.074 6.101 6.044 6.077 62,703 +0.01(+0.22%)
Sep 11, 2006 6.079 6.090 6.063 6.063 45,907 -0.01(-0.15%)
Sep 08, 2006 5.881 6.152 5.881 6.072 81,364 -0.05(-0.82%)
Sep 07, 2006 6.237 6.237 6.082 6.122 79,871 -0.13(-2.14%)
Sep 06, 2006 6.315 6.315 6.256 6.256 73,900 -0.06(-1.02%)
Sep 05, 2006 6.310 6.342 6.275 6.320 86,590 +0.03(+0.51%)
Sep 01, 2006 6.240 6.296 6.232 6.288 75,393 +0.06(+1.03%)
Aug 31, 2006 6.192 6.227 6.189 6.224 31,724 +0.03(+0.56%)
Aug 30, 2006 6.189 6.205 6.162 6.189 47,773 +0.02(+0.39%)
Aug 29, 2006 6.205 6.213 6.128 6.165 61,583 -0.06(-0.99%)
Aug 28, 2006 6.237 6.261 6.211 6.227 42,175 +0.02(+0.26%)
Aug 25, 2006 6.203 6.229 6.200 6.211 63,076 +0.01(+0.13%)
Aug 24, 2006 6.245 6.275 6.192 6.203 88,829 -0.03(-0.47%)
Aug 23, 2006 6.205 6.259 6.192 6.232 89,576 +0.03(+0.43%)
Aug 22, 2006 6.133 6.205 6.098 6.205 122,047 +0.07(+1.18%)
Aug 21, 2006 6.136 6.141 6.063 6.133 51,879 -0.02(-0.35%)
Aug 18, 2006 6.109 6.176 6.042 6.154 88,829 -0.01(-0.13%)
Aug 17, 2006 6.181 6.181 6.149 6.162 50,013 +0.02(+0.35%)
Aug 16, 2006 6.205 6.205 6.103 6.141 107,864 -0.04(-0.65%)
Aug 15, 2006 6.144 6.208 6.138 6.181 53,372 +0.08(+1.27%)
Aug 14, 2006 6.079 6.103 6.058 6.103 61,210 +0.06(+1.06%)
Aug 11, 2006 6.055 6.095 6.012 6.039 48,147 +0.00(+0.04%)
Aug 10, 2006 6.087 6.103 6.020 6.036 87,336 -0.05(-0.84%)
Aug 09, 2006 6.109 6.109 6.066 6.087 63,822 +0.03(+0.49%)
Aug 08, 2006 6.015 6.061 5.986 6.058 38,816 +0.05(+0.76%)
Aug 07, 2006 6.047 6.061 6.002 6.012 57,477 -0.02(-0.27%)
Aug 04, 2006 6.007 6.078 6.004 6.028 41,802 +0.03(+0.49%)
Aug 03, 2006 6.002 6.015 5.951 5.999 27,246 -0.00(-0.04%)
Aug 02, 2006 5.951 6.002 5.935 6.002 43,295 +0.07(+1.13%)
Aug 01, 2006 5.951 5.969 5.921 5.935 67,182 -0.01(-0.14%)
Jul 31, 2006 5.937 5.953 5.902 5.943 74,646 +0.01(+0.09%)
Jul 28, 2006 5.900 5.980 5.900 5.937 79,871 +0.01(+0.18%)
Jul 27, 2006 5.908 5.959 5.908 5.927 51,132 +0.03(+0.55%)
Jul 26, 2006 5.873 5.894 5.835 5.894 54,865 -0.01(-0.09%)
Jul 25, 2006 5.865 5.911 5.841 5.900 107,491 +0.02(+0.32%)
Jul 24, 2006 5.825 5.881 5.787 5.881 109,357 +0.05(+0.78%)
Jul 21, 2006 5.846 5.846 5.827 5.835 112,716 -0.03(-0.55%)
Jul 20, 2006 5.739 5.948 5.715 5.868 109,730 +0.16(+2.72%)
Jul 19, 2006 5.613 5.739 5.613 5.712 128,019 +0.11(+1.96%)
Jul 18, 2006 5.586 5.602 5.546 5.602 51,132 +0.05(+0.87%)
Jul 17, 2006 5.624 5.632 5.554 5.554 55,611 -0.06(-1.14%)
Jul 14, 2006 5.683 5.683 5.589 5.618 50,386 -0.05(-0.90%)
Jul 13, 2006 5.672 5.683 5.643 5.669 32,098 -0.01(-0.24%)
Jul 12, 2006 5.693 5.693 5.640 5.683 59,344 +0.00(+0.05%)
Jul 11, 2006 5.645 5.693 5.643 5.680 88,456 +0.02(+0.43%)
Jul 10, 2006 5.613 5.691 5.610 5.656 66,808 +0.02(+0.29%)
Jul 07, 2006 5.661 5.693 5.600 5.640 143,321 -0.01(-0.24%)
Jul 06, 2006 5.586 5.653 5.576 5.653 116,448 +0.05(+0.96%)
Jul 05, 2006 5.610 5.624 5.562 5.600 60,463 -0.01(-0.19%)
Jul 03, 2006 5.573 5.610 5.570 5.610 29,112 +0.05(+0.92%)
Jun 30, 2006 5.519 5.618 5.519 5.560 50,013 +0.05(+0.83%)
Jun 29, 2006 5.458 5.573 5.458 5.514 91,442 +0.03(+0.64%)
Jun 28, 2006 5.452 5.482 5.444 5.479 30,978 +0.01(+0.25%)
Jun 27, 2006 5.428 5.479 5.428 5.466 69,048 +0.03(+0.64%)
Jun 26, 2006 5.466 5.503 5.377 5.431 116,075 -0.03(-0.59%)
Jun 23, 2006 5.482 5.484 5.442 5.463 39,935 -0.00(-0.05%)
Jun 22, 2006 5.522 5.546 5.455 5.466 50,759 -0.04(-0.73%)
Jun 21, 2006 5.493 5.557 5.493 5.506 38,816 +0.02(+0.44%)
Jun 20, 2006 5.522 5.533 5.455 5.482 56,358 -0.01(-0.24%)
Jun 19, 2006 5.522 5.562 5.474 5.495 57,477 -0.01(-0.19%)
Jun 16, 2006 5.533 5.560 5.506 5.506 44,788 +0.00(+0.00%)
Jun 15, 2006 5.474 5.546 5.444 5.506 75,019 +0.02(+0.29%)
Jun 14, 2006 5.503 5.519 5.468 5.490 77,259 -0.03(-0.49%)
Jun 13, 2006 5.546 5.560 5.506 5.517 51,132 -0.05(-0.98%)
Jun 12, 2006 5.546 5.621 5.546 5.571 40,682 +0.03(+0.45%)
Jun 09, 2006 5.506 5.565 5.506 5.546 63,822 +0.04(+0.73%)
Jun 08, 2006 5.568 5.573 5.506 5.506 88,829 -0.07(-1.20%)
Jun 07, 2006 5.643 5.669 5.554 5.573 114,209 -0.08(-1.38%)
Jun 06, 2006 5.664 5.691 5.586 5.651 49,640 -0.00(-0.05%)
Jun 05, 2006 5.669 5.704 5.653 5.653 98,906 -0.03(-0.47%)
Jun 02, 2006 5.688 5.699 5.656 5.680 69,048 +0.02(+0.43%)
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.