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: 12:53 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, 2012 4.542 4.549 4.455 4.484 119,465 -0.06(-1.22%)
May 30, 2012 4.614 4.614 4.503 4.539 100,668 -0.09(-2.04%)
May 29, 2012 4.640 4.669 4.598 4.633 31,966 +0.01(+0.14%)
May 25, 2012 4.647 4.668 4.611 4.627 57,006 -0.00(-0.07%)
May 24, 2012 4.689 4.689 4.578 4.630 22,339 -0.02(-0.49%)
May 23, 2012 4.721 4.721 4.581 4.653 105,505 -0.07(-1.38%)
May 22, 2012 4.764 4.790 4.718 4.718 86,164 -0.01(-0.27%)
May 21, 2012 4.731 4.731 4.700 4.731 57,643 +0.00(+0.00%)
May 18, 2012 4.814 4.814 4.642 4.731 100,097 -0.08(-1.59%)
May 17, 2012 4.842 4.861 4.753 4.807 91,928 -0.03(-0.59%)
May 16, 2012 4.839 4.854 4.801 4.836 39,506 +0.00(+0.00%)
May 15, 2012 4.928 4.928 4.829 4.836 55,883 -0.07(-1.36%)
May 14, 2012 4.931 4.931 4.871 4.903 33,251 -0.03(-0.55%)
May 11, 2012 4.956 4.969 4.922 4.929 60,884 +0.01(+0.16%)
May 10, 2012 4.899 4.960 4.899 4.922 55,987 +0.04(+0.85%)
May 09, 2012 4.842 4.890 4.817 4.880 82,653 -0.03(-0.71%)
May 08, 2012 4.858 4.941 4.845 4.915 70,452 -0.01(-0.26%)
May 07, 2012 4.909 4.928 4.849 4.928 82,032 +0.01(+0.26%)
May 04, 2012 4.874 4.937 4.846 4.915 88,158 -0.00(-0.06%)
May 03, 2012 4.969 4.969 4.891 4.918 79,402 -0.07(-1.46%)
May 02, 2012 4.969 4.998 4.931 4.991 96,485 -0.03(-0.62%)
May 01, 2012 5.001 5.033 4.963 5.023 84,955 -0.03(-0.51%)
Apr 30, 2012 4.979 5.049 4.979 5.049 80,394 +0.04(+0.82%)
Apr 27, 2012 5.023 5.026 4.979 5.007 97,622 -0.04(-0.76%)
Apr 26, 2012 5.020 5.045 4.994 5.045 48,236 +0.01(+0.25%)
Apr 25, 2012 4.985 5.033 4.963 5.033 58,311 +0.05(+1.08%)
Apr 24, 2012 4.944 5.006 4.941 4.979 70,430 +0.02(+0.38%)
Apr 23, 2012 4.969 4.995 4.925 4.960 61,885 -0.04(-0.89%)
Apr 20, 2012 5.030 5.033 4.988 5.004 42,372 -0.03(-0.51%)
Apr 19, 2012 5.033 5.042 4.995 5.030 45,181 +0.01(+0.25%)
Apr 18, 2012 5.049 5.087 4.979 5.017 56,846 -0.05(-0.94%)
Apr 17, 2012 5.049 5.083 5.036 5.064 62,824 +0.00(+0.01%)
Apr 16, 2012 5.055 5.064 5.030 5.064 37,997 +0.00(+0.06%)
Apr 13, 2012 5.020 5.061 5.020 5.061 46,932 +0.00(+0.06%)
Apr 12, 2012 4.956 5.058 4.956 5.058 39,295 +0.08(+1.59%)
Apr 11, 2012 4.937 5.014 4.928 4.979 88,936 +0.07(+1.36%)
Apr 10, 2012 4.972 5.007 4.906 4.912 57,262 -0.08(-1.53%)
Apr 09, 2012 5.049 5.049 4.953 4.988 59,268 -0.09(-1.81%)
Apr 05, 2012 5.099 5.118 5.077 5.080 55,826 -0.02(-0.37%)
Apr 04, 2012 5.115 5.115 5.058 5.099 73,630 -0.08(-1.47%)
Apr 03, 2012 5.147 5.176 5.115 5.176 80,672 +0.07(+1.43%)
Apr 02, 2012 5.096 5.121 5.077 5.103 73,831 +0.02(+0.44%)
Mar 30, 2012 5.150 5.150 5.055 5.080 63,876 -0.05(-0.93%)
Mar 29, 2012 5.118 5.141 5.093 5.128 61,186 +0.00(+0.00%)
Mar 28, 2012 5.134 5.144 5.099 5.128 91,562 +0.00(+0.06%)
Mar 27, 2012 5.163 5.169 5.093 5.125 84,939 -0.00(-0.06%)
Mar 26, 2012 5.188 5.188 5.125 5.128 75,387 +0.00(+0.00%)
Mar 23, 2012 5.188 5.188 5.125 5.128 78,527 -0.04(-0.74%)
Mar 22, 2012 5.150 5.182 5.118 5.166 68,364 +0.01(+0.25%)
Mar 21, 2012 5.118 5.169 5.115 5.153 69,356 +0.04(+0.81%)
Mar 20, 2012 5.071 5.112 5.069 5.112 57,353 +0.02(+0.42%)
Mar 19, 2012 5.096 5.101 5.066 5.091 26,889 -0.00(-0.04%)
Mar 16, 2012 5.080 5.118 5.061 5.093 59,149 +0.03(+0.63%)
Mar 15, 2012 5.071 5.118 5.023 5.061 53,445 +0.03(+0.50%)
Mar 14, 2012 5.042 5.080 5.033 5.036 35,856 -0.03(-0.56%)
Mar 13, 2012 5.039 5.064 4.985 5.064 42,743 +0.02(+0.44%)
Mar 12, 2012 5.064 5.087 4.979 5.042 65,151 -0.04(-0.81%)
Mar 09, 2012 5.023 5.087 5.017 5.083 77,270 +0.04(+0.88%)
Mar 08, 2012 5.045 5.049 5.004 5.039 53,521 +0.02(+0.32%)
Mar 07, 2012 5.023 5.023 4.931 5.023 61,838 +0.02(+0.44%)
Mar 06, 2012 5.001 5.001 4.893 5.001 96,340 -0.03(-0.57%)
Mar 05, 2012 5.017 5.030 4.985 5.030 47,467 -0.02(-0.31%)
Mar 02, 2012 5.033 5.052 5.001 5.045 79,217 -0.00(-0.06%)
Mar 01, 2012 4.947 5.080 4.938 5.049 166,887 +0.12(+2.45%)
Feb 29, 2012 4.972 5.083 4.925 4.928 109,542 -0.01(-0.26%)
Feb 28, 2012 4.944 4.956 4.900 4.941 108,531 +0.02(+0.39%)
Feb 27, 2012 4.953 4.972 4.903 4.922 86,785 -0.04(-0.80%)
Feb 24, 2012 5.001 5.017 4.922 4.961 108,727 +0.00(+0.10%)
Feb 23, 2012 5.096 5.125 4.946 4.956 123,771 -0.09(-1.82%)
Feb 22, 2012 5.157 5.157 5.031 5.049 46,305 -0.03(-0.50%)
Feb 21, 2012 5.093 5.121 5.030 5.074 92,519 +0.05(+0.99%)
Feb 17, 2012 4.990 5.049 4.990 5.024 74,473 +0.03(+0.68%)
Feb 16, 2012 4.968 4.990 4.928 4.990 115,520 +0.06(+1.26%)
Feb 15, 2012 4.915 4.953 4.915 4.928 111,279 +0.04(+0.89%)
Feb 14, 2012 4.934 4.937 4.860 4.884 151,100 -0.04(-0.88%)
Feb 13, 2012 4.962 4.962 4.925 4.928 51,822 -0.01(-0.25%)
Feb 10, 2012 4.919 4.965 4.884 4.940 91,324 +0.01(+0.13%)
Feb 09, 2012 4.909 4.934 4.878 4.934 77,366 +0.05(+1.02%)
Feb 08, 2012 4.888 4.915 4.835 4.884 93,001 +0.01(+0.26%)
Feb 07, 2012 4.835 4.894 4.819 4.872 89,892 +0.05(+1.10%)
Feb 06, 2012 4.853 4.853 4.819 4.819 50,351 +0.00(+0.06%)
Feb 03, 2012 4.869 4.894 4.797 4.816 164,849 -0.01(-0.13%)
Feb 02, 2012 4.847 4.847 4.807 4.822 110,091 +0.01(+0.19%)
Feb 01, 2012 4.794 4.847 4.782 4.813 105,057 +0.06(+1.24%)
Jan 31, 2012 4.816 4.835 4.754 4.754 111,143 -0.02(-0.46%)
Jan 30, 2012 4.785 4.785 4.735 4.776 92,136 -0.02(-0.39%)
Jan 27, 2012 4.714 4.794 4.692 4.794 71,560 +0.10(+2.19%)
Jan 26, 2012 4.667 4.692 4.651 4.692 101,797 +0.03(+0.73%)
Jan 25, 2012 4.639 4.663 4.592 4.658 117,155 +0.03(+0.74%)
Jan 24, 2012 4.630 4.633 4.596 4.623 100,413 +0.00(+0.00%)
Jan 23, 2012 4.623 4.627 4.589 4.623 149,098 +0.02(+0.36%)
Jan 20, 2012 4.611 4.611 4.577 4.607 92,683 +0.01(+0.18%)
Jan 19, 2012 4.602 4.605 4.574 4.599 64,599 +0.02(+0.34%)
Jan 18, 2012 4.567 4.583 4.549 4.583 98,453 +0.04(+0.89%)
Jan 17, 2012 4.533 4.578 4.515 4.543 40,590 +0.03(+0.76%)
Jan 13, 2012 4.536 4.536 4.487 4.508 87,501 +0.00(+0.00%)
Jan 12, 2012 4.567 4.567 4.505 4.508 53,476 -0.03(-0.62%)
Jan 11, 2012 4.564 4.564 4.521 4.536 88,193 +0.00(+0.07%)
Jan 10, 2012 4.608 4.608 4.533 4.533 123,360 -0.02(-0.41%)
Jan 09, 2012 4.599 4.605 4.515 4.552 97,806 -0.02(-0.34%)
Jan 06, 2012 4.580 4.586 4.533 4.567 158,486 +0.02(+0.55%)
Jan 05, 2012 4.586 4.586 4.512 4.543 125,964 -0.01(-0.27%)
Jan 04, 2012 4.558 4.558 4.524 4.555 24,269 +0.14(+3.17%)
Dec 30, 2011 4.421 4.477 4.409 4.415 145,400 -0.01(-0.21%)
Dec 29, 2011 4.412 4.453 4.409 4.425 79,761 +0.01(+0.28%)
Dec 28, 2011 4.493 4.493 4.412 4.412 76,324 -0.06(-1.25%)
Dec 27, 2011 4.502 4.502 4.465 4.468 112,643 -0.02(-0.48%)
Dec 23, 2011 4.459 4.540 4.453 4.490 50,686 +0.17(+3.88%)
Dec 21, 2011 4.381 4.394 4.316 4.322 49,321 -0.04(-1.00%)
Dec 20, 2011 4.390 4.403 4.341 4.366 126,810 +0.05(+1.15%)
Dec 19, 2011 4.375 4.378 4.279 4.316 72,603 +0.00(+0.00%)
Dec 16, 2011 4.381 4.381 4.316 4.316 62,102 -0.01(-0.29%)
Dec 15, 2011 4.341 4.341 4.263 4.328 100,558 +0.06(+1.38%)
Dec 14, 2011 4.279 4.288 4.229 4.269 130,261 +0.01(+0.15%)
Dec 13, 2011 4.319 4.366 4.254 4.263 130,061 +0.02(+0.51%)
Dec 12, 2011 4.425 4.425 4.213 4.241 139,977 -0.19(-4.34%)
Dec 09, 2011 4.484 4.484 4.409 4.434 94,929 +0.04(+0.86%)
Dec 08, 2011 4.512 4.515 4.384 4.396 51,175 -0.11(-2.42%)
Dec 07, 2011 4.536 4.536 4.493 4.505 70,772 -0.03(-0.68%)
Dec 06, 2011 4.533 4.540 4.515 4.536 106,947 +0.02(+0.41%)
Dec 05, 2011 4.512 4.536 4.502 4.518 105,025 +0.05(+1.04%)
Dec 02, 2011 4.456 4.490 4.443 4.471 176,712 +0.07(+1.55%)
Dec 01, 2011 4.400 4.421 4.387 4.403 108,884 +0.03(+0.71%)
Nov 30, 2011 4.325 4.390 4.300 4.372 128,812 +0.14(+3.38%)
Nov 29, 2011 4.247 4.275 4.229 4.229 101,334 -0.01(-0.15%)
Nov 28, 2011 4.294 4.338 4.210 4.235 96,644 +0.04(+0.89%)
Nov 25, 2011 4.210 4.229 4.198 4.198 19,802 +0.01(+0.22%)
Nov 23, 2011 4.247 4.247 4.170 4.188 89,017 -0.09(-2.11%)
Nov 22, 2011 4.325 4.325 4.257 4.279 58,410 +0.03(+0.73%)
Nov 21, 2011 4.353 4.353 4.247 4.247 57,930 -0.13(-3.05%)
Nov 18, 2011 4.421 4.425 4.372 4.381 69,423 +0.04(+0.86%)
Nov 17, 2011 4.389 4.407 4.323 4.344 89,573 -0.06(-1.31%)
Nov 16, 2011 4.407 4.420 4.368 4.401 150,980 -0.03(-0.62%)
Nov 15, 2011 4.438 4.438 4.395 4.429 113,675 -0.02(-0.41%)
Nov 14, 2011 4.507 4.507 4.429 4.447 75,325 -0.05(-1.01%)
Nov 11, 2011 4.471 4.495 4.468 4.492 110,733 +0.09(+2.07%)
Nov 10, 2011 4.444 4.444 4.383 4.401 104,478 +0.01(+0.14%)
Nov 09, 2011 4.444 4.444 4.326 4.395 92,780 -0.08(-1.69%)
Nov 08, 2011 4.474 4.480 4.423 4.471 44,987 +0.05(+1.03%)
Nov 07, 2011 4.450 4.453 4.410 4.426 79,435 +0.01(+0.27%)
Nov 04, 2011 4.450 4.456 4.395 4.414 52,404 -0.04(-0.82%)
Nov 03, 2011 4.456 4.456 4.359 4.450 49,721 +0.04(+0.89%)
Nov 02, 2011 4.398 4.414 4.356 4.410 75,265 +0.04(+0.97%)
Nov 01, 2011 4.395 4.401 4.323 4.368 90,391 -0.09(-1.97%)
Oct 31, 2011 4.529 4.538 4.425 4.456 72,989 -0.09(-2.07%)
Oct 28, 2011 4.650 4.650 4.544 4.550 105,263 -0.09(-1.90%)
Oct 27, 2011 4.620 4.665 4.611 4.638 70,700 +0.12(+2.55%)
Oct 26, 2011 4.532 4.541 4.459 4.523 73,576 +0.04(+0.95%)
Oct 25, 2011 4.514 4.514 4.456 4.480 68,522 -0.04(-0.81%)
Oct 24, 2011 4.465 4.523 4.461 4.517 114,434 +0.07(+1.50%)
Oct 21, 2011 4.404 4.471 4.404 4.450 40,956 +0.07(+1.66%)
Oct 20, 2011 4.356 4.380 4.320 4.377 70,380 +0.03(+0.63%)
Oct 19, 2011 4.410 4.441 4.347 4.350 99,585 -0.06(-1.37%)
Oct 18, 2011 4.374 4.410 4.295 4.410 84,502 +0.07(+1.61%)
Oct 17, 2011 4.462 4.462 4.329 4.341 103,650 -0.09(-1.98%)
Oct 14, 2011 4.371 4.450 4.359 4.429 71,122 +0.09(+2.10%)
Oct 13, 2011 4.338 4.374 4.298 4.338 86,370 -0.05(-1.24%)
Oct 12, 2011 4.323 4.401 4.323 4.392 85,532 +0.08(+1.97%)
Oct 11, 2011 4.265 4.395 4.265 4.307 73,144 -0.01(-0.28%)
Oct 10, 2011 4.189 4.320 4.189 4.320 112,003 +0.20(+4.86%)
Oct 07, 2011 4.207 4.213 4.098 4.119 56,501 -0.06(-1.38%)
Oct 06, 2011 4.123 4.177 4.065 4.177 79,029 +0.07(+1.70%)
Oct 05, 2011 4.004 4.123 4.004 4.107 219,882 +0.08(+1.88%)
Oct 04, 2011 3.959 4.032 3.941 4.032 144,524 +0.02(+0.38%)
Oct 03, 2011 4.074 4.126 4.004 4.016 98,365 -0.08(-2.07%)
Sep 30, 2011 4.098 4.210 4.094 4.101 131,397 -0.03(-0.81%)
Sep 29, 2011 4.101 4.149 4.070 4.135 92,750 +0.08(+2.02%)
Sep 28, 2011 4.068 4.113 4.033 4.053 124,344 -0.02(-0.37%)
Sep 27, 2011 4.089 4.116 4.068 4.068 56,791 +0.07(+1.74%)
Sep 26, 2011 3.971 4.010 3.935 3.998 62,766 +0.05(+1.31%)
Sep 23, 2011 3.929 3.983 3.929 3.947 68,146 +0.02(+0.46%)
Sep 22, 2011 3.992 4.010 3.895 3.929 125,067 -0.20(-4.85%)
Sep 21, 2011 4.177 4.220 4.129 4.129 71,666 -0.07(-1.66%)
Sep 20, 2011 4.198 4.232 4.171 4.198 129,893 +0.00(+0.00%)
Sep 19, 2011 4.189 4.204 4.138 4.198 100,582 -0.02(-0.57%)
Sep 16, 2011 4.223 4.250 4.207 4.223 79,900 +0.00(+0.00%)
Sep 15, 2011 4.174 4.223 4.174 4.223 75,800 +0.07(+1.75%)
Sep 14, 2011 4.101 4.156 4.077 4.150 111,389 +0.06(+1.41%)
Sep 13, 2011 4.068 4.092 4.030 4.092 66,345 +0.04(+0.97%)
Sep 12, 2011 4.047 4.065 4.004 4.053 113,649 -0.03(-0.74%)
Sep 09, 2011 4.147 4.156 4.047 4.083 141,617 -0.10(-2.39%)
Sep 08, 2011 4.159 4.198 4.147 4.183 209,048 +0.01(+0.15%)
Sep 07, 2011 4.162 4.177 4.129 4.177 108,004 +0.06(+1.40%)
Sep 06, 2011 4.129 4.135 4.050 4.119 225,117 -0.06(-1.45%)
Sep 02, 2011 4.213 4.229 4.180 4.180 169,362 -0.08(-1.78%)
Sep 01, 2011 4.256 4.268 4.226 4.256 231,976 +0.02(+0.36%)
Aug 31, 2011 4.220 4.271 4.220 4.241 237,357 +0.04(+0.94%)
Aug 30, 2011 4.144 4.201 4.138 4.201 97,692 +0.02(+0.43%)
Aug 29, 2011 4.119 4.183 4.119 4.183 172,549 +0.09(+2.30%)
Aug 26, 2011 4.059 4.116 4.022 4.089 183,989 +0.03(+0.67%)
Aug 25, 2011 4.156 4.171 4.032 4.062 90,968 -0.06(-1.47%)
Aug 24, 2011 4.132 4.168 4.075 4.123 276,499 +0.01(+0.22%)
Aug 23, 2011 4.050 4.113 4.032 4.113 165,004 +0.10(+2.42%)
Aug 22, 2011 4.078 4.108 4.008 4.016 182,077 -0.02(-0.51%)
Aug 19, 2011 4.002 4.067 3.954 4.037 284,128 -0.05(-1.16%)
Aug 18, 2011 4.135 4.135 4.052 4.084 221,224 -0.15(-3.49%)
Aug 17, 2011 4.197 4.241 4.194 4.232 175,948 +0.04(+0.92%)
Aug 16, 2011 4.226 4.226 4.182 4.194 184,315 -0.06(-1.39%)
Aug 15, 2011 4.099 4.256 4.099 4.253 302,389 +0.19(+4.65%)
Aug 12, 2011 4.075 4.090 4.055 4.064 240,650 +0.00(+0.07%)
Aug 11, 2011 3.892 4.078 3.892 4.061 347,885 +0.18(+4.72%)
Aug 10, 2011 4.025 4.025 3.872 3.878 440,576 -0.21(-5.20%)
Aug 09, 2011 4.002 4.090 3.842 4.090 359,702 +0.24(+6.21%)
Aug 08, 2011 4.002 4.016 3.813 3.851 198,561 -0.31(-7.45%)
Aug 05, 2011 4.232 4.259 3.881 4.161 343,378 -0.01(-0.28%)
Aug 04, 2011 4.421 4.421 4.173 4.173 283,278 -0.27(-6.18%)
Aug 03, 2011 4.456 4.486 4.380 4.448 182,233 -0.01(-0.20%)
Aug 02, 2011 4.554 4.554 4.433 4.456 180,601 -0.11(-2.46%)
Aug 01, 2011 4.589 4.687 4.513 4.569 175,657 +0.03(+0.72%)
Jul 29, 2011 4.554 4.566 4.495 4.536 150,627 -0.04(-0.90%)
Jul 28, 2011 4.595 4.595 4.530 4.578 103,807 -0.01(-0.32%)
Jul 27, 2011 4.669 4.669 4.580 4.592 93,825 -0.09(-2.02%)
Jul 26, 2011 4.687 4.696 4.654 4.687 40,000 +0.02(+0.38%)
Jul 25, 2011 4.666 4.704 4.648 4.669 120,975 -0.04(-0.94%)
Jul 22, 2011 4.705 4.713 4.699 4.713 48,109 +0.03(+0.70%)
Jul 21, 2011 4.634 4.690 4.634 4.681 43,176 +0.06(+1.40%)
Jul 20, 2011 4.619 4.643 4.607 4.616 169,440 +0.00(+0.00%)
Jul 19, 2011 4.572 4.616 4.572 4.616 119,113 +0.07(+1.56%)
Jul 18, 2011 4.575 4.575 4.507 4.545 126,809 -0.04(-0.97%)
Jul 15, 2011 4.607 4.613 4.574 4.589 170,101 -0.00(-0.06%)
Jul 14, 2011 4.578 4.657 4.578 4.592 110,573 +0.01(+0.32%)
Jul 13, 2011 4.583 4.622 4.560 4.578 156,790 +0.00(+0.00%)
Jul 12, 2011 4.572 4.607 4.572 4.578 99,940 -0.03(-0.64%)
Jul 11, 2011 4.648 4.648 4.592 4.607 172,278 -0.08(-1.70%)
Jul 08, 2011 4.707 4.707 4.666 4.687 129,400 -0.05(-1.00%)
Jul 07, 2011 4.740 4.743 4.725 4.734 229,022 +0.01(+0.31%)
Jul 06, 2011 4.716 4.719 4.663 4.719 169,847 -0.02(-0.47%)
Jul 05, 2011 4.769 4.769 4.716 4.742 153,204 -0.02(-0.46%)
Jul 01, 2011 4.722 4.764 4.710 4.764 40,186 +0.04(+0.88%)
Jun 30, 2011 4.675 4.725 4.675 4.722 130,849 +0.07(+1.46%)
Jun 29, 2011 4.583 4.654 4.583 4.654 138,711 +0.08(+1.74%)
Jun 28, 2011 4.545 4.580 4.536 4.575 72,113 +0.06(+1.24%)
Jun 27, 2011 4.510 4.532 4.465 4.518 109,347 +0.01(+0.13%)
Jun 24, 2011 4.566 4.566 4.498 4.513 156,299 -0.05(-1.16%)
Jun 23, 2011 4.554 4.566 4.492 4.566 179,314 -0.02(-0.51%)
Jun 22, 2011 4.572 4.625 4.566 4.589 155,110 +0.01(+0.13%)
Jun 21, 2011 4.536 4.598 4.536 4.583 42,668 +0.05(+1.17%)
Jun 20, 2011 4.533 4.542 4.530 4.530 67,234 -0.01(-0.26%)
Jun 17, 2011 4.527 4.565 4.527 4.542 125,390 +0.04(+0.79%)
Jun 16, 2011 4.480 4.513 4.468 4.507 154,210 +0.01(+0.26%)
Jun 15, 2011 4.604 4.604 4.492 4.495 161,733 -0.14(-2.93%)
Jun 14, 2011 4.580 4.640 4.580 4.631 91,543 +0.07(+1.55%)
Jun 13, 2011 4.560 4.566 4.539 4.560 114,673 -0.01(-0.19%)
Jun 10, 2011 4.625 4.625 4.539 4.569 174,418 -0.07(-1.53%)
Jun 09, 2011 4.631 4.645 4.595 4.640 86,559 +0.02(+0.45%)
Jun 08, 2011 4.628 4.637 4.604 4.619 80,501 -0.02(-0.38%)
Jun 07, 2011 4.622 4.663 4.616 4.637 67,393 +0.04(+0.90%)
Jun 06, 2011 4.634 4.634 4.580 4.595 113,353 -0.04(-0.95%)
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.