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: 4:00 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 24, 2011 4.632 4.656 4.570 4.591 134,359 -0.05(-1.02%)
May 23, 2011 4.677 4.677 4.629 4.638 89,987 -0.07(-1.57%)
May 20, 2011 4.700 4.715 4.677 4.712 144,077 +0.02(+0.50%)
May 19, 2011 4.700 4.700 4.668 4.689 57,959 -0.01(-0.12%)
May 18, 2011 4.651 4.694 4.651 4.694 218,137 +0.06(+1.31%)
May 17, 2011 4.613 4.660 4.613 4.634 97,322 -0.00(-0.06%)
May 16, 2011 4.651 4.665 4.628 4.636 127,201 -0.01(-0.12%)
May 13, 2011 4.697 4.700 4.605 4.642 91,534 -0.04(-0.80%)
May 12, 2011 4.665 4.694 4.649 4.680 166,570 -0.01(-0.31%)
May 11, 2011 4.709 4.738 4.622 4.694 279,613 -0.04(-0.92%)
May 10, 2011 4.738 4.738 4.691 4.738 80,616 +0.02(+0.49%)
May 09, 2011 4.680 4.715 4.639 4.715 81,933 +0.03(+0.74%)
May 06, 2011 4.665 4.691 4.634 4.680 36,382 +0.03(+0.62%)
May 05, 2011 4.686 4.712 4.610 4.651 107,898 -0.06(-1.29%)
May 04, 2011 4.723 4.738 4.686 4.712 87,520 -0.02(-0.49%)
May 03, 2011 4.729 4.735 4.686 4.735 88,108 -0.01(-0.24%)
May 02, 2011 4.746 4.746 4.729 4.746 89,218 -0.02(-0.33%)
Apr 29, 2011 4.767 4.767 4.733 4.762 69,113 -0.01(-0.16%)
Apr 28, 2011 4.717 4.769 4.691 4.769 100,063 +0.05(+1.17%)
Apr 27, 2011 4.709 4.735 4.668 4.715 118,194 +0.00(+0.06%)
Apr 26, 2011 4.680 4.712 4.654 4.712 66,222 +0.03(+0.68%)
Apr 25, 2011 4.657 4.683 4.655 4.680 56,697 +0.02(+0.37%)
Apr 21, 2011 4.631 4.683 4.619 4.662 89,757 +0.05(+1.13%)
Apr 20, 2011 4.573 4.628 4.573 4.610 82,365 +0.08(+1.72%)
Apr 19, 2011 4.529 4.564 4.518 4.532 74,081 -0.01(-0.25%)
Apr 18, 2011 4.541 4.544 4.469 4.544 106,850 -0.02(-0.38%)
Apr 15, 2011 4.558 4.564 4.547 4.561 66,866 -0.00(-0.06%)
Apr 14, 2011 4.576 4.590 4.550 4.564 193,441 -0.04(-0.82%)
Apr 13, 2011 4.570 4.622 4.570 4.602 77,846 +0.04(+0.82%)
Apr 12, 2011 4.579 4.605 4.550 4.564 82,939 -0.05(-1.00%)
Apr 11, 2011 4.628 4.634 4.590 4.610 77,227 -0.01(-0.31%)
Apr 08, 2011 4.625 4.636 4.607 4.625 95,195 +0.00(+0.06%)
Apr 07, 2011 4.625 4.634 4.618 4.622 79,129 -0.00(-0.06%)
Apr 06, 2011 4.642 4.642 4.605 4.625 85,570 +0.01(+0.25%)
Apr 05, 2011 4.634 4.634 4.602 4.613 117,344 -0.01(-0.19%)
Apr 04, 2011 4.602 4.654 4.602 4.622 87,026 +0.01(+0.31%)
Apr 01, 2011 4.599 4.619 4.587 4.608 52,196 +0.02(+0.44%)
Mar 31, 2011 4.538 4.596 4.512 4.587 410,047 +0.04(+0.95%)
Mar 30, 2011 4.489 4.547 4.469 4.544 80,826 +0.08(+1.68%)
Mar 29, 2011 4.440 4.472 4.436 4.469 108,624 +0.02(+0.52%)
Mar 28, 2011 4.440 4.451 4.405 4.446 155,821 +0.00(+0.00%)
Mar 25, 2011 4.434 4.469 4.420 4.446 39,597 +0.00(+0.07%)
Mar 24, 2011 4.399 4.457 4.399 4.443 53,250 +0.04(+0.99%)
Mar 23, 2011 4.373 4.414 4.367 4.399 90,051 +0.02(+0.46%)
Mar 22, 2011 4.385 4.389 4.367 4.379 135,135 +0.01(+0.33%)
Mar 21, 2011 4.365 4.396 4.362 4.365 146,299 +0.06(+1.34%)
Mar 18, 2011 4.292 4.312 4.272 4.307 105,823 +0.05(+1.09%)
Mar 17, 2011 4.286 4.286 4.223 4.260 43,590 +0.04(+0.89%)
Mar 16, 2011 4.286 4.286 4.214 4.223 42,176 -0.05(-1.22%)
Mar 15, 2011 4.265 4.416 4.258 4.275 265,759 -0.14(-3.21%)
Mar 14, 2011 4.425 4.425 4.344 4.416 72,591 -0.03(-0.72%)
Mar 11, 2011 4.446 4.469 4.411 4.448 87,976 -0.01(-0.13%)
Mar 10, 2011 4.472 4.472 4.422 4.454 130,724 -0.03(-0.71%)
Mar 09, 2011 4.495 4.495 4.454 4.486 54,886 -0.02(-0.45%)
Mar 08, 2011 4.469 4.506 4.454 4.506 72,017 +0.03(+0.65%)
Mar 07, 2011 4.492 4.498 4.457 4.477 143,972 -0.02(-0.39%)
Mar 04, 2011 4.477 4.495 4.469 4.495 170,833 +0.02(+0.45%)
Mar 03, 2011 4.448 4.474 4.448 4.474 82,507 +0.04(+0.85%)
Mar 02, 2011 4.440 4.448 4.414 4.437 54,969 -0.01(-0.26%)
Mar 01, 2011 4.460 4.469 4.434 4.448 179,321 -0.01(-0.13%)
Feb 28, 2011 4.460 4.466 4.431 4.454 266,226 +0.01(+0.13%)
Feb 25, 2011 4.385 4.448 4.385 4.448 50,516 +0.07(+1.52%)
Feb 24, 2011 4.425 4.425 4.356 4.382 49,254 -0.02(-0.53%)
Feb 23, 2011 4.408 4.434 4.353 4.405 104,354 -0.00(-0.07%)
Feb 22, 2011 4.405 4.457 4.388 4.408 90,780 -0.05(-1.10%)
Feb 18, 2011 4.495 4.495 4.422 4.457 190,703 -0.02(-0.39%)
Feb 17, 2011 4.452 4.486 4.426 4.474 362,620 +0.02(+0.44%)
Feb 16, 2011 4.415 4.455 4.409 4.455 230,373 +0.04(+0.83%)
Feb 15, 2011 4.409 4.438 4.398 4.418 235,224 -0.01(-0.32%)
Feb 14, 2011 4.424 4.463 4.424 4.432 360,254 -0.02(-0.38%)
Feb 11, 2011 4.469 4.520 4.418 4.449 608,600 +0.10(+2.21%)
Feb 10, 2011 4.356 4.375 4.333 4.353 82,705 -0.01(-0.13%)
Feb 09, 2011 4.361 4.375 4.337 4.359 83,422 +0.01(+0.19%)
Feb 08, 2011 4.344 4.353 4.325 4.350 36,367 +0.02(+0.46%)
Feb 07, 2011 4.288 4.333 4.282 4.330 60,664 +0.05(+1.19%)
Feb 04, 2011 4.291 4.291 4.277 4.279 60,480 +0.00(+0.07%)
Feb 03, 2011 4.299 4.299 4.262 4.276 41,996 -0.02(-0.53%)
Feb 02, 2011 4.299 4.342 4.288 4.299 67,162 -0.03(-0.59%)
Feb 01, 2011 4.251 4.325 4.251 4.325 56,824 +0.08(+1.87%)
Jan 31, 2011 4.243 4.274 4.237 4.245 65,140 +0.01(+0.20%)
Jan 28, 2011 4.268 4.271 4.223 4.237 37,265 -0.04(-0.99%)
Jan 27, 2011 4.288 4.296 4.257 4.279 38,255 +0.01(+0.13%)
Jan 26, 2011 4.262 4.274 4.240 4.274 87,432 +0.03(+0.67%)
Jan 25, 2011 4.265 4.265 4.234 4.245 65,811 -0.01(-0.13%)
Jan 24, 2011 4.206 4.257 4.206 4.251 112,595 +0.04(+1.01%)
Jan 21, 2011 4.310 4.310 4.206 4.209 234,026 +0.04(+1.02%)
Jan 20, 2011 4.146 4.177 4.145 4.166 191,086 +0.02(+0.41%)
Jan 19, 2011 4.161 4.192 4.148 4.149 89,719 -0.03(-0.74%)
Jan 18, 2011 4.124 4.180 4.124 4.180 86,870 +0.05(+1.23%)
Jan 14, 2011 4.104 4.138 4.104 4.129 127,522 +0.01(+0.21%)
Jan 13, 2011 4.104 4.127 4.098 4.121 145,815 +0.03(+0.76%)
Jan 12, 2011 4.062 4.098 4.062 4.090 108,525 +0.04(+1.05%)
Jan 11, 2011 4.047 4.053 4.039 4.047 52,843 +0.01(+0.21%)
Jan 10, 2011 4.076 4.076 4.030 4.039 99,128 -0.03(-0.76%)
Jan 07, 2011 4.090 4.095 4.059 4.070 71,461 -0.01(-0.21%)
Jan 06, 2011 4.090 4.090 4.070 4.079 56,120 -0.03(-0.62%)
Jan 05, 2011 4.084 4.104 4.073 4.104 29,335 +0.01(+0.28%)
Jan 04, 2011 4.135 4.135 4.084 4.093 90,578 -0.04(-0.96%)
Jan 03, 2011 4.161 4.163 4.087 4.132 76,832 +0.04(+0.90%)
Dec 31, 2010 4.073 4.101 4.073 4.095 115,724 +0.00(+0.00%)
Dec 30, 2010 4.084 4.095 4.073 4.095 62,421 +0.01(+0.21%)
Dec 29, 2010 4.062 4.098 4.062 4.087 36,802 +0.03(+0.63%)
Dec 28, 2010 4.079 4.079 4.042 4.062 63,736 +0.01(+0.14%)
Dec 27, 2010 4.053 4.061 4.039 4.056 182,505 -0.02(-0.55%)
Dec 23, 2010 4.045 4.083 3.974 4.079 80,007 +0.02(+0.56%)
Dec 22, 2010 4.045 4.085 4.039 4.056 123,456 +0.03(+0.63%)
Dec 21, 2010 4.053 4.062 4.022 4.030 95,836 -0.02(-0.42%)
Dec 20, 2010 4.039 4.059 4.004 4.047 81,570 +0.00(+0.00%)
Dec 17, 2010 4.070 4.070 4.008 4.047 47,529 -0.01(-0.21%)
Dec 16, 2010 4.056 4.056 4.019 4.056 20,018 +0.02(+0.42%)
Dec 15, 2010 4.050 4.050 4.008 4.039 108,536 -0.00(-0.07%)
Dec 14, 2010 4.030 4.059 3.954 4.042 64,040 +0.01(+0.14%)
Dec 13, 2010 4.050 4.056 4.030 4.036 56,888 +0.01(+0.35%)
Dec 10, 2010 4.028 4.028 3.991 4.022 38,485 +0.02(+0.49%)
Dec 09, 2010 4.025 4.025 3.977 4.002 29,943 +0.01(+0.21%)
Dec 08, 2010 3.999 3.999 3.960 3.994 108,610 +0.00(+0.00%)
Dec 07, 2010 4.056 4.056 3.965 3.994 66,204 -0.01(-0.14%)
Dec 06, 2010 4.013 4.025 3.988 3.999 69,623 -0.05(-1.12%)
Dec 03, 2010 4.042 4.062 4.022 4.045 98,233 -0.01(-0.21%)
Dec 02, 2010 3.979 4.053 3.974 4.053 123,113 +0.10(+2.43%)
Dec 01, 2010 3.985 3.994 3.934 3.957 73,968 +0.05(+1.23%)
Nov 30, 2010 3.900 3.923 3.835 3.909 175,493 -0.05(-1.22%)
Nov 29, 2010 3.977 3.977 3.929 3.957 116,017 -0.02(-0.57%)
Nov 26, 2010 3.977 4.022 3.951 3.979 24,116 -0.03(-0.85%)
Nov 24, 2010 4.045 4.013 4.013 4.013 26,891 +0.00(+0.02%)
Nov 23, 2010 4.025 4.025 3.982 4.013 42,660 -0.04(-1.07%)
Nov 22, 2010 4.053 4.067 4.005 4.056 63,637 +0.00(+0.07%)
Nov 19, 2010 3.974 4.053 3.974 4.053 96,264 +0.04(+1.06%)
Nov 18, 2010 4.002 4.036 4.002 4.011 93,191 +0.02(+0.60%)
Nov 17, 2010 4.020 4.020 3.975 3.987 88,256 +0.00(+0.00%)
Nov 16, 2010 4.031 4.078 3.953 3.987 77,886 -0.08(-1.92%)
Nov 15, 2010 4.042 4.176 4.034 4.065 103,038 +0.03(+0.76%)
Nov 12, 2010 4.106 4.115 4.014 4.034 108,824 -0.04(-1.02%)
Nov 11, 2010 4.017 4.076 4.017 4.076 43,406 +0.01(+0.27%)
Nov 10, 2010 4.095 4.095 3.973 4.065 239,327 -0.04(-1.02%)
Nov 09, 2010 4.151 4.156 4.092 4.106 117,018 -0.06(-1.54%)
Nov 08, 2010 4.207 4.215 4.154 4.170 239,090 -0.07(-1.71%)
Nov 05, 2010 4.237 4.271 4.218 4.243 170,956 +0.03(+0.73%)
Nov 04, 2010 4.385 4.385 4.204 4.212 117,672 +0.03(+0.80%)
Nov 03, 2010 4.154 4.179 4.120 4.179 75,813 +0.05(+1.15%)
Nov 02, 2010 4.101 4.151 4.101 4.131 100,333 +0.04(+0.95%)
Nov 01, 2010 4.092 4.156 4.065 4.092 176,301 +0.01(+0.34%)
Oct 29, 2010 4.031 4.081 4.003 4.078 130,330 +0.06(+1.38%)
Oct 28, 2010 4.014 4.023 3.989 4.023 141,078 +0.04(+1.05%)
Oct 27, 2010 3.992 4.014 3.962 3.981 199,111 -0.03(-0.76%)
Oct 25, 2010 3.962 4.020 3.962 4.012 204,890 +0.05(+1.26%)
Oct 22, 2010 3.925 3.970 3.911 3.962 265,704 +0.06(+1.43%)
Oct 21, 2010 3.939 3.962 3.900 3.906 221,522 -0.01(-0.36%)
Oct 20, 2010 3.870 3.923 3.856 3.920 270,797 +0.05(+1.19%)
Oct 19, 2010 3.917 3.917 3.847 3.874 309,631 -0.05(-1.17%)
Oct 18, 2010 3.942 3.942 3.884 3.920 127,887 -0.00(-0.07%)
Oct 15, 2010 3.936 3.950 3.911 3.923 218,414 +0.01(+0.21%)
Oct 14, 2010 3.881 3.914 3.867 3.914 204,258 +0.02(+0.50%)
Oct 13, 2010 3.842 3.906 3.839 3.895 224,701 +0.06(+1.67%)
Oct 12, 2010 3.817 3.839 3.811 3.831 100,617 -0.00(-0.07%)
Oct 11, 2010 3.781 3.836 3.781 3.833 121,109 +0.04(+1.10%)
Oct 08, 2010 3.792 3.797 3.691 3.792 165,884 +0.01(+0.37%)
Oct 07, 2010 3.772 3.797 3.747 3.778 144,555 +0.03(+0.74%)
Oct 06, 2010 3.717 3.761 3.717 3.750 82,919 +0.02(+0.45%)
Oct 05, 2010 3.725 3.747 3.700 3.733 227,793 +0.05(+1.28%)
Oct 04, 2010 3.700 3.708 3.675 3.686 138,358 -0.03(-0.90%)
Oct 01, 2010 3.719 3.739 3.689 3.719 249,094 +0.03(+0.83%)
Sep 30, 2010 3.689 3.705 3.666 3.689 314,222 +0.01(+0.23%)
Sep 29, 2010 3.680 3.686 3.652 3.680 283,844 +0.01(+0.30%)
Sep 28, 2010 3.630 3.669 3.591 3.669 84,610 +0.04(+1.07%)
Sep 27, 2010 3.655 3.655 3.623 3.630 212,322 -0.01(-0.38%)
Sep 24, 2010 3.622 3.647 3.622 3.644 209,377 +0.04(+1.16%)
Sep 23, 2010 3.588 3.611 3.563 3.602 121,648 +0.00(+0.08%)
Sep 22, 2010 3.561 3.611 3.561 3.600 386,781 +0.02(+0.62%)
Sep 21, 2010 3.555 3.588 3.524 3.577 146,390 +0.02(+0.63%)
Sep 20, 2010 3.511 3.555 3.511 3.555 80,106 +0.04(+1.03%)
Sep 17, 2010 3.519 3.533 3.505 3.519 44,742 -0.01(-0.24%)
Sep 15, 2010 3.536 3.536 3.499 3.527 71,629 +0.01(+0.16%)
Sep 14, 2010 3.499 3.547 3.472 3.522 147,220 +0.00(+0.00%)
Sep 13, 2010 3.519 3.550 3.505 3.522 174,006 +0.03(+0.80%)
Sep 10, 2010 3.477 3.507 3.477 3.494 62,717 +0.00(+0.11%)
Sep 09, 2010 3.485 3.508 3.469 3.490 172,961 +0.02(+0.53%)
Sep 08, 2010 3.497 3.502 3.435 3.472 132,769 +0.01(+0.32%)
Sep 07, 2010 3.488 3.488 3.444 3.460 84,118 -0.03(-0.80%)
Sep 03, 2010 3.441 3.491 3.441 3.488 136,713 +0.06(+1.79%)
Sep 02, 2010 3.385 3.444 3.385 3.427 55,863 +0.03(+0.98%)
Sep 01, 2010 3.357 3.430 3.357 3.394 95,771 +0.08(+2.48%)
Aug 31, 2010 3.291 3.327 3.285 3.311 48,503 +0.02(+0.55%)
Aug 30, 2010 3.318 3.327 3.268 3.293 87,470 -0.04(-1.25%)
Aug 27, 2010 3.335 3.352 3.277 3.335 111,946 +0.06(+1.96%)
Aug 26, 2010 3.307 3.307 3.260 3.271 133,347 -0.01(-0.34%)
Aug 25, 2010 3.266 3.321 3.202 3.282 210,365 +0.04(+1.11%)
Aug 24, 2010 3.221 3.260 3.218 3.246 61,628 -0.03(-0.83%)
Aug 23, 2010 3.307 3.318 3.271 3.273 41,412 -0.01(-0.44%)
Aug 20, 2010 3.302 3.313 3.258 3.288 55,349 -0.01(-0.42%)
Aug 19, 2010 3.346 3.363 3.296 3.302 52,526 -0.05(-1.41%)
Aug 18, 2010 3.394 3.394 3.341 3.349 81,155 -0.01(-0.33%)
Aug 17, 2010 3.330 3.371 3.319 3.360 85,935 +0.04(+1.16%)
Aug 16, 2010 3.319 3.322 3.289 3.322 81,905 +0.02(+0.75%)
Aug 13, 2010 3.297 3.306 3.278 3.297 34,366 -0.00(-0.08%)
Aug 12, 2010 3.236 3.305 3.236 3.300 73,875 -0.00(-0.08%)
Aug 11, 2010 3.357 3.357 3.291 3.302 111,933 -0.12(-3.61%)
Aug 10, 2010 3.382 3.437 3.379 3.426 100,638 +0.01(+0.24%)
Aug 09, 2010 3.462 3.462 3.410 3.418 60,143 -0.00(-0.08%)
Aug 06, 2010 3.421 3.426 3.368 3.421 98,376 -0.01(-0.16%)
Aug 05, 2010 3.396 3.426 3.377 3.426 67,202 +0.02(+0.57%)
Aug 04, 2010 3.437 3.437 3.385 3.407 58,750 +0.01(+0.32%)
Aug 03, 2010 3.415 3.415 3.382 3.396 90,553 -0.01(-0.16%)
Aug 02, 2010 3.330 3.410 3.330 3.401 102,438 +0.09(+2.57%)
Jul 30, 2010 3.316 3.330 3.269 3.316 57,725 +0.02(+0.50%)
Jul 29, 2010 3.308 3.349 3.280 3.300 101,722 -0.01(-0.25%)
Jul 28, 2010 3.300 3.327 3.300 3.308 99,281 -0.01(-0.25%)
Jul 27, 2010 3.341 3.341 3.291 3.316 70,315 +0.00(+0.00%)
Jul 26, 2010 3.250 3.319 3.250 3.316 94,630 +0.05(+1.52%)
Jul 23, 2010 3.264 3.280 3.231 3.267 142,078 +0.02(+0.76%)
Jul 22, 2010 3.162 3.275 3.162 3.242 90,946 +0.07(+2.34%)
Jul 21, 2010 3.173 3.196 3.162 3.168 109,315 -0.02(-0.78%)
Jul 20, 2010 3.157 3.192 3.157 3.192 44,054 +0.01(+0.26%)
Jul 19, 2010 3.179 3.184 3.139 3.184 99,478 +0.02(+0.78%)
Jul 16, 2010 3.159 3.192 3.140 3.159 109,748 -0.06(-1.88%)
Jul 15, 2010 3.162 3.220 3.162 3.220 190,217 +0.03(+1.04%)
Jul 14, 2010 3.195 3.195 3.165 3.187 36,483 -0.00(-0.09%)
Jul 13, 2010 3.168 3.201 3.168 3.190 87,189 +0.04(+1.40%)
Jul 12, 2010 3.181 3.181 3.115 3.146 94,343 -0.03(-0.95%)
Jul 09, 2010 3.176 3.179 3.124 3.176 107,991 +0.04(+1.14%)
Jul 08, 2010 3.148 3.148 3.096 3.140 145,064 +0.04(+1.15%)
Jul 07, 2010 3.005 3.104 3.003 3.104 99,961 +0.12(+3.96%)
Jul 06, 2010 2.959 3.017 2.959 2.986 273,305 +0.05(+1.69%)
Jul 02, 2010 2.937 2.950 2.915 2.937 50,942 +0.01(+0.28%)
Jul 01, 2010 2.917 2.934 2.882 2.928 36,727 +0.01(+0.19%)
Jun 30, 2010 2.956 2.983 2.923 2.923 59,463 -0.03(-0.93%)
Jun 29, 2010 2.989 2.989 2.937 2.950 65,733 -0.09(-3.07%)
Jun 25, 2010 3.044 3.049 3.011 3.044 52,892 -0.00(-0.09%)
Jun 24, 2010 3.085 3.085 3.027 3.047 77,658 -0.03(-0.98%)
Jun 23, 2010 3.088 3.091 3.066 3.077 50,513 +0.01(+0.18%)
Jun 22, 2010 3.093 3.107 3.071 3.071 36,279 -0.01(-0.45%)
Jun 21, 2010 3.102 3.126 3.085 3.085 127,884 +0.01(+0.27%)
Jun 18, 2010 3.077 3.093 3.047 3.077 151,232 +0.00(+0.00%)
Jun 17, 2010 3.074 3.085 3.049 3.077 43,833 -0.01(-0.27%)
Jun 16, 2010 3.091 3.091 3.025 3.085 178,910 +0.00(+0.00%)
Jun 15, 2010 2.983 3.085 2.983 3.085 94,815 +0.09(+2.94%)
Jun 14, 2010 2.994 3.049 2.994 2.997 47,157 -0.01(-0.27%)
Jun 11, 2010 2.967 3.005 2.953 3.005 136,325 +0.04(+1.39%)
Jun 10, 2010 2.895 2.967 2.895 2.964 79,712 +0.09(+3.16%)
Jun 09, 2010 2.915 2.915 2.873 2.873 55,368 -0.00(-0.10%)
Jun 08, 2010 2.882 2.884 2.827 2.876 54,866 +0.02(+0.77%)
Jun 07, 2010 2.915 2.923 2.849 2.854 92,943 -0.03(-1.05%)
Jun 04, 2010 2.884 2.953 2.882 2.884 169,270 -0.09(-3.14%)
Jun 03, 2010 2.972 2.981 2.942 2.978 327,819 +0.04(+1.40%)
Jun 02, 2010 2.904 2.939 2.890 2.937 96,237 +0.06(+2.10%)
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.