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: 11:33 AM 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 30, 2008 6.473 6.476 6.363 6.414 59,616 -0.01(-0.13%)
May 29, 2008 6.449 6.457 6.401 6.422 56,865 +0.02(+0.29%)
May 28, 2008 6.417 6.417 6.363 6.404 101,269 +0.01(+0.21%)
May 27, 2008 6.430 6.503 6.302 6.390 76,441 -0.04(-0.63%)
May 26, 2008 6.444 6.452 6.334 6.430 0 +0.00(+0.00%)
May 23, 2008 6.444 6.452 6.334 6.430 58,280 +0.02(+0.29%)
May 22, 2008 6.438 6.500 6.353 6.412 90,770 -0.06(-0.99%)
May 21, 2008 6.473 6.650 6.393 6.476 110,286 +0.03(+0.54%)
May 20, 2008 6.404 6.564 6.395 6.441 147,318 -0.25(-3.80%)
May 19, 2008 6.575 6.752 6.564 6.696 129,948 +0.16(+2.38%)
May 16, 2008 6.511 6.564 6.476 6.540 85,007 +0.00(+0.04%)
May 15, 2008 6.393 6.537 6.374 6.537 99,504 +0.14(+2.26%)
May 14, 2008 6.390 6.395 6.369 6.393 48,755 -0.00(-0.04%)
May 13, 2008 6.401 6.409 6.334 6.395 30,612 +0.01(+0.21%)
May 12, 2008 6.374 6.414 6.318 6.382 56,563 +0.06(+0.93%)
May 09, 2008 6.358 6.358 6.278 6.323 26,607 -0.08(-1.21%)
May 08, 2008 6.291 6.401 6.291 6.401 44,567 +0.12(+1.92%)
May 07, 2008 6.288 6.328 6.251 6.280 41,690 -0.05(-0.80%)
May 06, 2008 6.267 6.353 6.192 6.331 98,018 +0.04(+0.64%)
May 05, 2008 6.385 6.385 6.162 6.291 96,622 -0.12(-1.88%)
May 02, 2008 6.278 6.430 6.278 6.412 40,458 +0.11(+1.70%)
May 01, 2008 6.176 6.428 6.146 6.304 87,168 +0.12(+1.91%)
Apr 30, 2008 6.358 6.474 5.967 6.186 147,539 -0.15(-2.42%)
Apr 29, 2008 6.328 6.430 6.310 6.340 194,592 +0.01(+0.18%)
Apr 28, 2008 6.473 6.513 6.229 6.328 105,677 -0.09(-1.46%)
Apr 25, 2008 6.253 6.430 6.178 6.422 62,329 +0.16(+2.57%)
Apr 24, 2008 6.170 6.267 6.111 6.261 57,108 +0.09(+1.48%)
Apr 23, 2008 6.283 6.345 6.162 6.170 92,431 -0.02(-0.40%)
Apr 22, 2008 6.128 6.243 6.028 6.195 54,115 +0.09(+1.41%)
Apr 21, 2008 6.162 6.162 6.007 6.109 71,481 +0.10(+1.69%)
Apr 18, 2008 6.028 6.122 5.806 6.007 109,040 +0.04(+0.72%)
Apr 17, 2008 5.779 6.004 5.779 5.964 91,908 -0.04(-0.71%)
Apr 16, 2008 5.752 6.296 5.752 6.007 109,879 +0.28(+4.86%)
Apr 15, 2008 5.616 5.841 5.616 5.728 86,216 +0.05(+0.85%)
Apr 14, 2008 5.814 5.965 5.627 5.680 67,182 -0.08(-1.40%)
Apr 11, 2008 5.854 5.937 5.744 5.760 58,597 -0.11(-1.92%)
Apr 10, 2008 5.849 5.935 5.801 5.873 54,865 +0.01(+0.09%)
Apr 09, 2008 5.900 5.900 5.830 5.868 50,386 -0.08(-1.35%)
Apr 08, 2008 5.902 5.977 5.894 5.948 44,571 +0.02(+0.36%)
Apr 07, 2008 5.969 6.004 5.908 5.927 72,780 -0.00(-0.05%)
Apr 04, 2008 5.894 5.964 5.894 5.929 51,506 +0.04(+0.64%)
Apr 03, 2008 5.835 5.972 5.793 5.892 144,441 +0.01(+0.23%)
Apr 02, 2008 5.793 5.908 5.793 5.878 54,492 +0.06(+1.11%)
Apr 01, 2008 5.758 5.822 5.744 5.814 138,842 +0.11(+1.88%)
Mar 31, 2008 5.511 5.734 5.511 5.707 110,850 +0.14(+2.50%)
Mar 28, 2008 5.677 5.707 5.568 5.568 56,731 -0.12(-2.12%)
Mar 27, 2008 5.787 5.787 5.640 5.688 48,333 -0.06(-1.07%)
Mar 26, 2008 5.667 5.760 5.616 5.750 69,048 +0.10(+1.75%)
Mar 25, 2008 5.613 5.651 5.560 5.651 84,723 +0.10(+1.74%)
Mar 24, 2008 5.629 5.656 5.522 5.554 157,131 -0.11(-1.99%)
Mar 21, 2008 5.627 5.699 5.613 5.667 90,695 +0.00(+0.00%)
Mar 20, 2008 5.627 5.699 5.613 5.667 90,695 -0.06(-0.98%)
Mar 19, 2008 5.525 5.734 5.525 5.723 116,448 +0.13(+2.40%)
Mar 18, 2008 5.460 5.589 5.423 5.589 141,828 +0.23(+4.25%)
Mar 17, 2008 5.535 5.535 5.227 5.361 190,722 -0.32(-5.57%)
Mar 14, 2008 5.645 5.712 5.586 5.677 62,647 +0.03(+0.47%)
Mar 13, 2008 5.514 5.728 5.493 5.651 92,188 +0.01(+0.24%)
Mar 12, 2008 5.712 5.720 5.618 5.637 75,766 -0.10(-1.77%)
Mar 11, 2008 5.667 5.739 5.635 5.739 91,442 +0.13(+2.24%)
Mar 10, 2008 5.841 5.861 5.541 5.613 185,870 -0.34(-5.76%)
Mar 07, 2008 5.905 6.020 5.779 5.956 128,392 +0.03(+0.50%)
Mar 06, 2008 6.136 6.153 5.846 5.927 140,708 -0.28(-4.53%)
Mar 05, 2008 6.095 6.208 6.095 6.208 52,625 +0.06(+0.96%)
Mar 04, 2008 6.047 6.149 6.020 6.149 63,076 +0.06(+0.92%)
Mar 03, 2008 6.283 6.296 6.053 6.093 134,755 -0.18(-2.91%)
Feb 29, 2008 6.430 6.430 6.168 6.275 68,301 +0.06(+0.91%)
Feb 28, 2008 6.221 6.270 6.170 6.219 39,189 +0.00(+0.00%)
Feb 27, 2008 6.331 6.363 6.219 6.219 95,697 -0.06(-0.94%)
Feb 26, 2008 6.227 6.307 6.162 6.277 78,005 +0.12(+1.87%)
Feb 25, 2008 6.162 6.256 6.103 6.162 54,492 +0.04(+0.66%)
Feb 22, 2008 6.109 6.141 6.071 6.122 54,118 +0.07(+1.15%)
Feb 21, 2008 6.162 6.270 6.050 6.053 75,393 -0.12(-2.00%)
Feb 20, 2008 6.170 6.237 6.069 6.176 103,068 -0.16(-2.55%)
Feb 19, 2008 6.176 6.363 6.176 6.338 97,544 +0.20(+3.29%)
Feb 18, 2008 6.197 6.224 5.959 6.136 0 +0.00(+0.00%)
Feb 15, 2008 6.197 6.224 5.959 6.136 171,332 -0.10(-1.63%)
Feb 14, 2008 6.363 6.379 6.173 6.237 147,479 -0.11(-1.73%)
Feb 13, 2008 6.353 6.395 6.347 6.347 96,387 +0.04(+0.65%)
Feb 12, 2008 6.412 6.465 6.296 6.307 154,518 -0.05(-0.77%)
Feb 11, 2008 6.409 6.473 6.296 6.355 92,188 +0.04(+0.64%)
Feb 08, 2008 6.318 6.352 6.315 6.315 85,470 +0.00(+0.00%)
Feb 07, 2008 6.500 6.589 6.248 6.315 158,624 -0.20(-3.04%)
Feb 06, 2008 6.720 6.722 6.500 6.513 110,570 -0.21(-3.11%)
Feb 05, 2008 6.728 6.746 6.500 6.722 145,934 -0.06(-0.83%)
Feb 04, 2008 7.060 7.060 6.752 6.779 145,187 -0.23(-3.29%)
Feb 01, 2008 7.770 7.770 6.832 7.009 456,333 -0.80(-10.26%)
Jan 31, 2008 6.773 8.306 6.433 7.810 464,529 +1.03(+15.24%)
Jan 30, 2008 6.765 6.811 6.484 6.777 87,709 +0.06(+0.85%)
Jan 29, 2008 6.564 6.915 6.489 6.720 166,462 +0.17(+2.66%)
Jan 28, 2008 6.395 6.564 6.395 6.545 38,443 +0.09(+1.37%)
Jan 25, 2008 6.508 6.564 6.385 6.457 132,871 -0.11(-1.63%)
Jan 24, 2008 6.537 6.564 6.259 6.564 192,961 +0.06(+0.86%)
Jan 23, 2008 6.430 6.572 6.326 6.508 199,306 -0.06(-0.86%)
Jan 22, 2008 6.430 6.645 6.377 6.564 389,655 -0.20(-2.97%)
Jan 21, 2008 6.835 6.939 6.679 6.765 0 +0.00(+0.00%)
Jan 18, 2008 6.835 6.939 6.679 6.765 418,506 -0.10(-1.41%)
Jan 17, 2008 6.966 6.974 6.859 6.862 162,356 -0.02(-0.35%)
Jan 16, 2008 6.736 6.937 6.733 6.886 185,496 -0.09(-1.31%)
Jan 15, 2008 6.902 7.020 6.709 6.977 178,032 +0.06(+0.93%)
Jan 14, 2008 6.797 6.966 6.797 6.913 211,996 +0.16(+2.38%)
Jan 11, 2008 6.685 6.805 6.685 6.752 281,104 +0.02(+0.36%)
Jan 10, 2008 6.645 6.730 6.645 6.728 269,101 +0.06(+0.96%)
Jan 09, 2008 6.655 6.696 6.645 6.663 114,780 +0.00(+0.00%)
Jan 08, 2008 6.658 6.698 6.645 6.663 117,195 +0.03(+0.53%)
Jan 07, 2008 6.599 6.690 6.599 6.629 225,806 +0.03(+0.49%)
Jan 04, 2008 6.685 6.698 6.564 6.596 139,216 -0.10(-1.52%)
Jan 03, 2008 6.594 6.811 6.567 6.698 193,342 +0.12(+1.87%)
Jan 02, 2008 6.511 6.621 6.456 6.575 224,712 +0.12(+1.87%)
Jan 01, 2008 6.572 6.572 6.404 6.454 201,546 +0.00(+0.00%)
Dec 31, 2007 6.572 6.572 6.404 6.454 201,546 -0.02(-0.25%)
Dec 28, 2007 6.468 6.746 6.417 6.470 193,894 +0.06(+0.88%)
Dec 27, 2007 6.430 6.489 6.371 6.414 123,909 -0.07(-1.07%)
Dec 26, 2007 6.457 6.564 6.430 6.484 204,158 +0.06(+0.96%)
Dec 24, 2007 6.243 6.422 6.243 6.422 85,097 +0.18(+2.83%)
Dec 21, 2007 6.168 6.283 6.154 6.245 94,054 +0.10(+1.70%)
Dec 20, 2007 6.264 6.267 6.085 6.141 135,856 -0.06(-0.95%)
Dec 19, 2007 6.173 6.240 6.144 6.200 121,300 +0.00(+0.00%)
Dec 18, 2007 6.248 6.248 6.114 6.200 114,209 -0.03(-0.52%)
Dec 17, 2007 6.296 6.302 6.162 6.232 140,335 -0.11(-1.73%)
Dec 14, 2007 6.363 6.404 6.328 6.342 86,590 -0.05(-0.75%)
Dec 13, 2007 6.323 6.404 6.296 6.390 86,963 +0.02(+0.25%)
Dec 12, 2007 6.401 6.500 6.328 6.374 113,462 +0.03(+0.55%)
Dec 11, 2007 6.631 6.645 6.326 6.339 188,109 -0.37(-5.47%)
Dec 10, 2007 6.779 6.790 6.682 6.706 122,047 -0.11(-1.62%)
Dec 07, 2007 6.795 6.859 6.792 6.816 110,103 +0.08(+1.11%)
Dec 06, 2007 6.738 6.760 6.661 6.741 119,807 +0.01(+0.16%)
Dec 05, 2007 6.610 6.779 6.610 6.730 80,991 +0.14(+2.20%)
Dec 04, 2007 6.428 6.631 6.428 6.586 144,818 +0.03(+0.41%)
Dec 03, 2007 6.492 6.559 6.390 6.559 138,842 +0.18(+2.86%)
Nov 30, 2007 6.645 6.679 6.371 6.377 255,664 -0.16(-2.46%)
Nov 29, 2007 6.537 6.618 6.452 6.537 101,892 -0.02(-0.33%)
Nov 28, 2007 6.323 6.653 6.296 6.559 111,596 +0.31(+4.93%)
Nov 27, 2007 6.216 6.267 6.168 6.251 118,314 +0.05(+0.78%)
Nov 26, 2007 6.103 6.267 6.090 6.203 137,723 +0.11(+1.85%)
Nov 23, 2007 6.149 6.216 6.044 6.090 145,187 -0.05(-0.87%)
Nov 21, 2007 6.377 6.377 5.991 6.144 317,927 -1.37(-18.25%)
Nov 20, 2007 7.368 7.515 7.322 7.515 193,334 +0.20(+2.67%)
Nov 19, 2007 7.239 7.395 7.239 7.320 333,722 +0.19(+2.63%)
Nov 16, 2007 7.151 7.245 7.132 7.132 49,640 -0.03(-0.49%)
Nov 15, 2007 7.293 7.306 7.148 7.167 69,048 -0.12(-1.65%)
Nov 14, 2007 7.365 7.371 7.288 7.288 42,548 -0.02(-0.33%)
Nov 13, 2007 7.143 7.325 7.143 7.312 66,062 +0.14(+1.94%)
Nov 12, 2007 7.237 7.261 7.172 7.172 108,984 -0.09(-1.22%)
Nov 09, 2007 7.357 7.357 7.231 7.261 82,111 -0.15(-1.99%)
Nov 08, 2007 7.355 7.454 7.355 7.408 105,625 +0.10(+1.39%)
Nov 07, 2007 7.264 7.432 7.264 7.306 96,398 -0.14(-1.94%)
Nov 06, 2007 7.105 7.451 7.105 7.451 74,646 +0.11(+1.50%)
Nov 05, 2007 7.368 7.368 7.264 7.341 72,780 +0.02(+0.22%)
Nov 02, 2007 7.403 7.407 7.247 7.325 133,244 -0.03(-0.40%)
Nov 01, 2007 7.403 7.419 7.320 7.355 71,660 -0.08(-1.08%)
Oct 31, 2007 7.368 7.465 7.349 7.435 96,294 +0.07(+0.91%)
Oct 30, 2007 7.387 7.389 7.301 7.368 102,639 -0.02(-0.25%)
Oct 29, 2007 7.320 7.408 7.317 7.387 88,456 +0.09(+1.25%)
Oct 26, 2007 7.250 7.301 7.250 7.296 75,393 +0.08(+1.11%)
Oct 25, 2007 7.122 7.250 7.122 7.215 126,152 +0.06(+0.86%)
Oct 24, 2007 7.100 7.183 7.047 7.154 95,174 -0.01(-0.15%)
Oct 23, 2007 7.143 7.207 7.138 7.164 78,005 +0.06(+0.82%)
Oct 22, 2007 6.996 7.127 6.982 7.106 117,195 +0.03(+0.42%)
Oct 19, 2007 7.234 7.242 7.073 7.076 95,174 -0.19(-2.58%)
Oct 18, 2007 7.154 7.264 7.154 7.264 110,103 +0.01(+0.11%)
Oct 17, 2007 7.250 7.277 7.183 7.256 39,562 +0.03(+0.37%)
Oct 16, 2007 7.199 7.247 7.156 7.229 88,829 -0.09(-1.24%)
Oct 15, 2007 7.368 7.373 7.280 7.320 80,991 -0.06(-0.83%)
Oct 12, 2007 7.306 7.398 7.298 7.381 73,900 +0.09(+1.29%)
Oct 11, 2007 7.274 7.352 7.258 7.288 114,209 +0.04(+0.59%)
Oct 10, 2007 7.226 7.266 7.207 7.245 91,068 +0.02(+0.26%)
Oct 09, 2007 7.213 7.274 7.186 7.226 129,138 +0.01(+0.15%)
Oct 08, 2007 7.229 7.247 7.154 7.215 138,096 -0.00(-0.04%)
Oct 05, 2007 7.247 7.312 7.218 7.218 177,659 -0.02(-0.30%)
Oct 04, 2007 7.148 7.261 7.148 7.239 58,970 +0.03(+0.48%)
Oct 03, 2007 7.250 7.253 7.154 7.205 52,625 -0.03(-0.44%)
Oct 02, 2007 7.221 7.237 7.167 7.237 49,266 +0.02(+0.22%)
Oct 01, 2007 7.140 7.339 7.140 7.221 116,680 +0.11(+1.58%)
Sep 28, 2007 6.990 7.154 6.934 7.108 172,433 +0.12(+1.69%)
Sep 27, 2007 7.092 7.092 6.907 6.990 125,779 -0.13(-1.81%)
Sep 26, 2007 7.331 7.355 7.119 7.119 129,138 -0.10(-1.41%)
Sep 25, 2007 7.100 7.266 7.018 7.221 97,040 +0.02(+0.30%)
Sep 24, 2007 7.448 7.526 7.199 7.199 130,631 -0.23(-3.03%)
Sep 21, 2007 7.381 7.424 7.312 7.424 85,097 +0.06(+0.80%)
Sep 20, 2007 7.470 7.470 7.360 7.365 72,407 -0.11(-1.47%)
Sep 19, 2007 7.529 7.531 7.448 7.475 85,470 +0.08(+1.09%)
Sep 18, 2007 7.234 7.486 7.205 7.395 70,167 +0.16(+2.22%)
Sep 17, 2007 7.234 7.239 7.180 7.234 67,182 +0.00(+0.00%)
Sep 14, 2007 7.234 7.333 7.197 7.234 45,907 +0.00(+0.03%)
Sep 13, 2007 7.234 7.281 7.186 7.232 38,069 +0.01(+0.15%)
Sep 12, 2007 7.175 7.237 7.156 7.221 70,167 +0.07(+0.94%)
Sep 11, 2007 7.221 7.312 7.108 7.154 173,926 -0.00(-0.04%)
Sep 10, 2007 7.301 7.454 7.156 7.156 167,208 -0.12(-1.62%)
Sep 07, 2007 7.301 7.440 7.234 7.274 134,364 -0.12(-1.56%)
Sep 06, 2007 7.250 7.475 7.250 7.389 166,088 +0.09(+1.25%)
Sep 05, 2007 7.261 7.400 7.180 7.298 185,123 +0.10(+1.45%)
Sep 04, 2007 7.167 7.207 7.100 7.194 216,848 +0.11(+1.55%)
Aug 31, 2007 6.966 7.136 6.966 7.084 116,448 +0.18(+2.60%)
Aug 30, 2007 6.805 7.060 6.805 6.905 150,413 +0.06(+0.82%)
Aug 29, 2007 6.698 6.878 6.698 6.848 116,448 +0.19(+2.86%)
Aug 28, 2007 6.961 6.961 6.655 6.658 286,269 -0.26(-3.79%)
Aug 27, 2007 6.800 6.921 6.800 6.921 109,357 +0.08(+1.18%)
Aug 24, 2007 6.805 6.856 6.747 6.840 98,906 +0.09(+1.31%)
Aug 23, 2007 6.738 6.771 6.631 6.752 219,087 +0.05(+0.80%)
Aug 22, 2007 6.551 6.698 6.551 6.698 125,033 +0.09(+1.30%)
Aug 21, 2007 6.430 6.618 6.430 6.612 140,335 +0.22(+3.48%)
Aug 20, 2007 6.500 6.537 6.329 6.390 280,298 +0.08(+1.27%)
Aug 17, 2007 6.323 6.350 6.095 6.310 439,295 +0.32(+5.37%)
Aug 16, 2007 6.527 6.527 5.785 5.988 886,056 -0.68(-10.13%)
Aug 15, 2007 6.688 6.757 6.562 6.663 276,939 -0.13(-1.89%)
Aug 14, 2007 6.787 6.859 6.763 6.792 129,511 -0.05(-0.78%)
Aug 13, 2007 6.939 6.947 6.846 6.846 71,660 -0.01(-0.20%)
Aug 10, 2007 6.859 6.899 6.730 6.859 158,997 -0.11(-1.54%)
Aug 09, 2007 6.942 7.014 6.921 6.966 79,125 -0.09(-1.25%)
Aug 08, 2007 6.939 7.087 6.929 7.055 116,822 +0.16(+2.25%)
Aug 07, 2007 6.819 6.899 6.773 6.899 166,088 +0.09(+1.26%)
Aug 06, 2007 6.918 6.923 6.540 6.813 412,049 -0.13(-1.88%)
Aug 03, 2007 6.972 7.004 6.937 6.944 164,595 -0.06(-0.86%)
Aug 02, 2007 6.902 7.020 6.902 7.004 243,721 +0.12(+1.71%)
Aug 01, 2007 7.269 7.269 6.728 6.886 768,487 -0.47(-6.44%)
Jul 31, 2007 7.368 7.392 7.314 7.360 85,470 +0.12(+1.67%)
Jul 30, 2007 7.264 7.264 7.207 7.239 78,005 +0.00(+0.00%)
Jul 27, 2007 7.489 7.515 7.237 7.239 107,864 -0.26(-3.47%)
Jul 26, 2007 7.791 7.813 7.389 7.499 154,891 -0.26(-3.38%)
Jul 25, 2007 7.781 7.960 7.684 7.762 314,262 +0.01(+0.07%)
Jul 24, 2007 7.797 7.837 7.722 7.757 188,109 -0.03(-0.41%)
Jul 23, 2007 7.708 7.822 7.687 7.789 141,455 +0.04(+0.52%)
Jul 20, 2007 7.810 7.810 7.738 7.748 82,111 -0.03(-0.38%)
Jul 19, 2007 7.684 7.842 7.658 7.778 174,673 +0.15(+2.00%)
Jul 18, 2007 7.620 7.644 7.580 7.625 121,300 +0.06(+0.74%)
Jul 17, 2007 7.850 7.850 7.556 7.569 284,030 +0.04(+0.57%)
Jul 16, 2007 7.633 7.633 7.499 7.526 185,870 -0.03(-0.43%)
Jul 13, 2007 7.598 7.644 7.521 7.558 170,567 +0.04(+0.52%)
Jul 12, 2007 7.491 7.556 7.465 7.519 72,034 +0.08(+1.09%)
Jul 11, 2007 7.368 7.521 7.363 7.438 200,053 +0.03(+0.47%)
Jul 10, 2007 7.430 7.432 7.360 7.403 209,383 +0.01(+0.07%)
Jul 09, 2007 7.448 7.494 7.349 7.398 355,318 +0.03(+0.44%)
Jul 06, 2007 7.596 7.609 7.348 7.365 628,151 -0.23(-3.03%)
Jul 05, 2007 7.652 7.668 7.574 7.596 77,259 -0.03(-0.39%)
Jul 03, 2007 7.582 7.639 7.582 7.625 36,203 +0.08(+1.03%)
Jul 02, 2007 7.529 7.636 7.502 7.548 40,682 +0.05(+0.72%)
Jun 29, 2007 7.416 7.513 7.416 7.494 127,645 +0.12(+1.60%)
Jun 28, 2007 7.392 7.523 7.365 7.376 110,850 -0.02(-0.29%)
Jun 27, 2007 7.250 7.473 7.250 7.398 144,068 +0.11(+1.47%)
Jun 26, 2007 7.234 7.314 7.197 7.290 189,229 +0.10(+1.38%)
Jun 25, 2007 7.242 7.256 7.191 7.191 115,329 -0.05(-0.74%)
Jun 22, 2007 7.296 7.298 7.234 7.245 83,604 -0.06(-0.81%)
Jun 21, 2007 7.304 7.398 7.261 7.304 95,174 -0.01(-0.15%)
Jun 20, 2007 7.475 7.475 7.301 7.314 146,307 -0.13(-1.80%)
Jun 19, 2007 7.424 7.456 7.309 7.448 68,674 +0.06(+0.76%)
Jun 18, 2007 7.395 7.432 7.328 7.392 114,582 +0.05(+0.73%)
Jun 15, 2007 7.314 7.451 7.293 7.339 186,616 +0.05(+0.74%)
Jun 14, 2007 7.395 7.473 7.285 7.285 90,695 -0.09(-1.23%)
Jun 13, 2007 7.261 7.430 7.261 7.376 138,096 +0.12(+1.59%)
Jun 12, 2007 7.411 7.411 7.229 7.261 151,532 -0.16(-2.17%)
Jun 11, 2007 7.435 7.540 7.306 7.422 179,525 +0.02(+0.22%)
Jun 08, 2007 7.221 7.435 7.119 7.406 228,045 +0.18(+2.56%)
Jun 07, 2007 7.623 7.708 7.194 7.221 487,816 -0.43(-5.67%)
Jun 06, 2007 7.829 7.834 7.537 7.655 161,983 -0.21(-2.72%)
Jun 05, 2007 7.874 7.936 7.821 7.869 110,103 -0.01(-0.10%)
Jun 04, 2007 7.936 7.960 7.821 7.877 141,082 -0.10(-1.21%)
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.