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 30, 2014 6.748 6.829 6.748 6.825 66,315 +0.04(+0.63%)
May 29, 2014 6.782 6.829 6.740 6.782 158,521 -0.00(-0.06%)
May 28, 2014 6.759 6.825 6.752 6.786 114,870 +0.01(+0.17%)
May 27, 2014 6.763 6.802 6.759 6.775 81,908 +0.01(+0.17%)
May 23, 2014 6.825 6.763 6.763 6.763 85,033 -0.07(-1.01%)
May 22, 2014 6.717 6.833 6.697 6.832 164,179 +0.14(+2.08%)
May 21, 2014 6.686 6.720 6.686 6.693 77,954 +0.01(+0.14%)
May 20, 2014 6.769 6.769 6.664 6.684 127,596 -0.09(-1.26%)
May 19, 2014 6.690 6.781 6.672 6.769 90,078 +0.07(+1.08%)
May 16, 2014 6.656 6.716 6.656 6.697 109,570 +0.03(+0.47%)
May 15, 2014 6.728 6.758 6.637 6.666 168,394 -0.08(-1.20%)
May 14, 2014 6.693 6.750 6.656 6.747 162,166 +0.04(+0.63%)
May 13, 2014 6.739 6.769 6.693 6.705 200,485 -0.05(-0.79%)
May 12, 2014 6.758 6.769 6.712 6.758 68,385 -0.00(-0.06%)
May 09, 2014 6.754 6.769 6.735 6.762 85,256 -0.03(-0.45%)
May 08, 2014 6.785 6.819 6.709 6.792 49,568 +0.01(+0.11%)
May 07, 2014 6.747 6.785 6.709 6.785 48,492 +0.04(+0.62%)
May 06, 2014 6.686 6.747 6.648 6.743 265,732 +0.05(+0.79%)
May 05, 2014 6.693 6.712 6.637 6.690 51,466 -0.01(-0.17%)
May 02, 2014 6.712 6.712 6.637 6.701 83,718 -0.05(-0.67%)
May 01, 2014 6.709 6.785 6.701 6.747 68,933 +0.01(+0.17%)
Apr 30, 2014 6.652 6.735 6.644 6.735 47,232 +0.07(+1.08%)
Apr 29, 2014 6.659 6.678 6.644 6.663 57,515 +0.01(+0.11%)
Apr 28, 2014 6.656 6.680 6.637 6.656 71,673 -0.03(-0.51%)
Apr 25, 2014 6.659 6.693 6.637 6.690 46,894 +0.03(+0.46%)
Apr 24, 2014 6.621 6.667 6.608 6.659 138,803 +0.02(+0.34%)
Apr 23, 2014 6.583 6.637 6.583 6.637 36,592 +0.02(+0.34%)
Apr 22, 2014 6.557 6.618 6.538 6.614 46,322 +0.02(+0.36%)
Apr 21, 2014 6.587 6.610 6.576 6.590 54,037 -0.01(-0.13%)
Apr 17, 2014 6.557 6.599 6.599 6.599 39,026 +0.01(+0.17%)
Apr 16, 2014 6.549 6.591 6.523 6.587 144,739 +0.02(+0.35%)
Apr 15, 2014 6.504 6.565 6.492 6.565 42,754 +0.03(+0.41%)
Apr 14, 2014 6.527 6.580 6.527 6.538 40,877 +0.01(+0.12%)
Apr 11, 2014 6.538 6.552 6.508 6.530 90,334 -0.08(-1.26%)
Apr 10, 2014 6.614 6.640 6.599 6.614 60,094 -0.02(-0.29%)
Apr 09, 2014 6.599 6.644 6.561 6.633 49,879 +0.03(+0.46%)
Apr 08, 2014 6.561 6.606 6.538 6.602 78,650 +0.04(+0.58%)
Apr 07, 2014 6.523 6.580 6.523 6.565 96,238 +0.03(+0.52%)
Apr 04, 2014 6.530 6.587 6.511 6.530 197,761 +0.00(+0.00%)
Apr 03, 2014 6.492 6.538 6.481 6.530 145,066 +0.01(+0.17%)
Apr 02, 2014 6.485 6.544 6.466 6.519 139,921 +0.02(+0.23%)
Apr 01, 2014 6.500 6.515 6.477 6.504 117,144 +0.00(+0.06%)
Mar 31, 2014 6.504 6.527 6.470 6.500 101,710 +0.00(+0.06%)
Mar 28, 2014 6.485 6.576 6.459 6.496 156,054 +0.01(+0.12%)
Mar 27, 2014 6.492 6.538 6.447 6.489 209,854 -0.01(-0.17%)
Mar 26, 2014 6.515 6.546 6.492 6.500 26,693 -0.02(-0.29%)
Mar 25, 2014 6.485 6.530 6.466 6.519 111,704 +0.05(+0.70%)
Mar 24, 2014 6.542 6.542 6.474 6.474 162,685 -0.09(-1.39%)
Mar 21, 2014 6.458 6.599 6.458 6.565 145,611 +0.11(+1.76%)
Mar 20, 2014 6.492 6.561 6.447 6.451 139,953 -0.03(-0.41%)
Mar 19, 2014 6.534 6.587 6.474 6.477 126,272 -0.09(-1.39%)
Mar 18, 2014 6.492 6.568 6.477 6.568 159,555 +0.05(+0.81%)
Mar 17, 2014 6.455 6.542 6.455 6.515 130,940 +0.07(+1.06%)
Mar 14, 2014 6.455 6.485 6.447 6.447 27,426 -0.03(-0.53%)
Mar 13, 2014 6.504 6.549 6.481 6.481 59,659 -0.04(-0.64%)
Mar 12, 2014 6.447 6.523 6.447 6.523 30,493 +0.06(+1.00%)
Mar 11, 2014 6.447 6.477 6.447 6.458 61,845 +0.00(+0.06%)
Mar 10, 2014 6.451 6.648 6.451 6.455 54,472 -0.04(-0.59%)
Mar 07, 2014 6.474 6.500 6.447 6.493 57,502 +0.01(+0.18%)
Mar 06, 2014 6.595 6.610 6.481 6.481 67,636 -0.13(-1.89%)
Mar 05, 2014 6.693 6.693 6.508 6.606 102,501 -0.10(-1.53%)
Mar 04, 2014 6.580 6.822 6.474 6.709 106,496 +0.12(+1.82%)
Mar 03, 2014 6.481 6.589 6.447 6.589 87,341 +0.09(+1.43%)
Feb 28, 2014 6.470 6.537 6.466 6.496 87,634 +0.05(+0.82%)
Feb 27, 2014 6.401 6.443 6.337 6.443 86,653 +0.02(+0.24%)
Feb 26, 2014 6.364 6.447 6.322 6.428 75,742 +0.06(+0.95%)
Feb 25, 2014 6.386 6.439 6.364 6.367 100,898 -0.05(-0.77%)
Feb 24, 2014 6.428 6.447 6.413 6.417 44,152 -0.00(-0.06%)
Feb 21, 2014 6.447 6.492 6.405 6.420 61,112 -0.05(-0.70%)
Feb 20, 2014 6.314 6.466 6.265 6.466 85,450 +0.14(+2.23%)
Feb 19, 2014 6.340 6.392 6.325 6.325 89,960 -0.04(-0.70%)
Feb 18, 2014 6.328 6.399 6.328 6.369 100,439 +0.03(+0.41%)
Feb 14, 2014 6.291 6.343 6.343 6.343 29,332 +0.03(+0.41%)
Feb 13, 2014 6.243 6.325 6.213 6.317 58,255 +0.04(+0.59%)
Feb 12, 2014 6.210 6.291 6.206 6.280 77,305 +0.07(+1.08%)
Feb 11, 2014 6.184 6.221 6.184 6.213 28,686 +0.02(+0.36%)
Feb 10, 2014 6.154 6.232 6.154 6.191 53,228 +0.02(+0.30%)
Feb 07, 2014 6.135 6.195 6.113 6.172 69,654 +0.03(+0.48%)
Feb 06, 2014 6.169 6.184 6.102 6.143 43,554 -0.03(-0.42%)
Feb 05, 2014 6.083 6.169 6.061 6.169 31,724 +0.05(+0.85%)
Feb 04, 2014 6.102 6.128 6.076 6.117 62,464 +0.01(+0.12%)
Feb 03, 2014 6.165 6.221 6.109 6.109 137,139 -0.06(-0.96%)
Jan 31, 2014 6.146 6.188 6.146 6.169 30,029 +0.01(+0.12%)
Jan 30, 2014 6.154 6.232 6.131 6.161 41,393 +0.03(+0.42%)
Jan 29, 2014 6.180 6.221 6.135 6.135 59,560 -0.09(-1.49%)
Jan 28, 2014 6.228 6.288 6.221 6.228 58,497 -0.01(-0.24%)
Jan 27, 2014 6.325 6.325 6.243 6.243 61,277 -0.05(-0.77%)
Jan 24, 2014 6.317 6.406 6.250 6.291 46,659 -0.07(-1.16%)
Jan 23, 2014 6.295 6.373 6.280 6.365 78,147 +0.08(+1.35%)
Jan 22, 2014 6.288 6.325 6.243 6.280 74,834 -0.02(-0.36%)
Jan 21, 2014 6.243 6.325 6.243 6.303 46,796 +0.07(+1.20%)
Jan 17, 2014 6.247 6.228 6.228 6.228 34,983 -0.05(-0.73%)
Jan 16, 2014 6.336 6.336 6.269 6.274 47,022 -0.04(-0.68%)
Jan 15, 2014 6.206 6.317 6.206 6.317 109,365 +0.11(+1.80%)
Jan 14, 2014 6.165 6.243 6.165 6.206 24,243 +0.02(+0.36%)
Jan 13, 2014 6.213 6.276 6.169 6.184 52,822 -0.07(-1.07%)
Jan 10, 2014 6.150 6.250 6.131 6.250 49,078 +0.08(+1.26%)
Jan 09, 2014 6.120 6.172 6.107 6.172 50,992 +0.04(+0.67%)
Jan 08, 2014 6.131 6.176 6.094 6.131 105,288 -0.00(-0.06%)
Jan 07, 2014 6.120 6.206 6.120 6.135 97,049 +0.00(+0.00%)
Jan 06, 2014 6.131 6.167 6.076 6.135 94,810 +0.00(+0.06%)
Jan 03, 2014 6.131 6.169 6.117 6.131 113,275 -0.02(-0.39%)
Jan 02, 2014 6.172 6.172 6.116 6.155 61,495 -0.07(-1.05%)
Dec 31, 2013 6.135 6.221 6.221 6.221 89,880 +0.08(+1.27%)
Dec 30, 2013 6.076 6.314 6.076 6.143 74,998 +0.04(+0.68%)
Dec 27, 2013 6.139 6.183 6.094 6.101 113,835 -0.05(-0.79%)
Dec 26, 2013 6.210 6.243 6.113 6.150 194,022 -0.04(-0.60%)
Dec 24, 2013 6.169 6.202 6.131 6.187 32,539 +0.03(+0.54%)
Dec 23, 2013 6.143 6.169 6.105 6.154 90,582 +0.08(+1.35%)
Dec 20, 2013 5.994 6.094 5.979 6.072 61,460 +0.08(+1.30%)
Dec 19, 2013 5.994 6.020 5.946 5.994 77,837 +0.00(+0.00%)
Dec 18, 2013 5.990 6.039 5.953 5.994 105,856 -0.01(-0.19%)
Dec 17, 2013 6.013 6.113 5.968 6.005 69,266 -0.01(-0.21%)
Dec 16, 2013 6.057 6.091 5.983 6.018 63,303 -0.03(-0.56%)
Dec 13, 2013 6.109 6.109 6.046 6.052 65,663 -0.06(-1.00%)
Dec 12, 2013 6.128 6.145 6.046 6.113 104,995 -0.05(-0.78%)
Dec 11, 2013 6.079 6.161 6.079 6.161 86,037 +0.05(+0.85%)
Dec 10, 2013 6.076 6.128 6.058 6.109 114,782 +0.05(+0.84%)
Dec 09, 2013 6.020 6.068 6.016 6.058 109,696 +0.05(+0.82%)
Dec 06, 2013 6.016 6.020 5.964 6.009 114,721 +0.05(+0.81%)
Dec 05, 2013 6.013 6.013 5.875 5.961 101,255 +0.01(+0.25%)
Dec 04, 2013 5.953 5.953 5.871 5.946 133,135 -0.01(-0.12%)
Dec 03, 2013 5.886 5.957 5.853 5.953 88,322 +0.03(+0.44%)
Dec 02, 2013 6.042 6.102 5.927 5.927 167,629 -0.03(-0.44%)
Nov 29, 2013 5.842 6.001 5.842 5.953 68,935 +0.09(+1.53%)
Nov 27, 2013 5.920 5.920 5.838 5.864 60,125 -0.01(-0.20%)
Nov 26, 2013 5.894 5.927 5.838 5.875 105,819 +0.01(+0.19%)
Nov 25, 2013 5.909 5.912 5.830 5.864 120,358 +0.01(+0.19%)
Nov 22, 2013 5.849 5.860 5.819 5.853 46,718 -0.01(-0.13%)
Nov 21, 2013 5.938 5.938 5.860 5.860 125,299 -0.02(-0.38%)
Nov 20, 2013 5.927 6.035 5.868 5.883 159,564 +0.01(+0.25%)
Nov 19, 2013 5.889 5.889 5.842 5.868 138,411 +0.00(+0.00%)
Nov 18, 2013 5.817 5.926 5.817 5.868 323,525 +0.12(+2.15%)
Nov 15, 2013 5.722 5.755 5.722 5.744 49,005 +0.01(+0.19%)
Nov 14, 2013 5.682 5.740 5.671 5.733 87,641 +0.04(+0.70%)
Nov 12, 2013 5.671 5.700 5.635 5.693 89,704 -0.02(-0.32%)
Nov 11, 2013 5.693 5.715 5.686 5.711 50,802 -0.01(-0.13%)
Nov 08, 2013 5.686 5.727 5.664 5.719 134,345 +0.01(+0.13%)
Nov 07, 2013 5.780 5.788 5.711 5.711 72,997 -0.09(-1.50%)
Nov 06, 2013 5.802 5.823 5.795 5.799 71,732 +0.00(+0.00%)
Nov 05, 2013 5.780 5.879 5.777 5.799 86,514 -0.03(-0.44%)
Nov 04, 2013 5.879 5.879 5.777 5.824 87,171 -0.07(-1.16%)
Nov 01, 2013 5.933 5.933 5.853 5.893 114,337 -0.02(-0.38%)
Oct 31, 2013 5.915 5.937 5.879 5.915 48,337 -0.03(-0.43%)
Oct 30, 2013 5.966 5.977 5.922 5.940 49,415 -0.03(-0.49%)
Oct 29, 2013 5.962 5.995 5.937 5.969 92,835 +0.02(+0.27%)
Oct 28, 2013 5.900 5.973 5.900 5.953 49,157 +0.02(+0.40%)
Oct 25, 2013 5.904 5.948 5.893 5.929 54,372 +0.05(+0.87%)
Oct 24, 2013 5.824 5.904 5.817 5.879 117,547 +0.05(+0.87%)
Oct 23, 2013 5.813 5.828 5.780 5.828 50,749 +0.02(+0.38%)
Oct 22, 2013 5.733 5.817 5.733 5.806 63,152 +0.08(+1.33%)
Oct 21, 2013 5.730 5.751 5.704 5.730 110,524 +0.03(+0.51%)
Oct 18, 2013 5.693 5.726 5.690 5.700 74,163 -0.00(-0.06%)
Oct 17, 2013 5.588 5.711 5.584 5.704 89,658 +0.09(+1.68%)
Oct 16, 2013 5.508 5.610 5.508 5.610 92,070 +0.07(+1.31%)
Oct 15, 2013 5.577 5.592 5.515 5.537 69,955 -0.09(-1.61%)
Oct 14, 2013 5.548 5.650 5.533 5.628 65,300 +0.01(+0.19%)
Oct 11, 2013 5.570 5.620 5.570 5.617 33,233 +0.01(+0.19%)
Oct 10, 2013 5.526 5.606 5.519 5.606 56,595 +0.09(+1.59%)
Oct 09, 2013 5.468 5.530 5.453 5.519 35,717 +0.04(+0.66%)
Oct 08, 2013 5.526 5.573 5.482 5.482 47,955 -0.07(-1.18%)
Oct 07, 2013 5.606 5.613 5.544 5.548 67,020 -0.06(-1.10%)
Oct 04, 2013 5.577 5.624 5.577 5.610 45,262 +0.01(+0.22%)
Oct 03, 2013 5.624 5.664 5.577 5.597 65,653 -0.07(-1.24%)
Oct 02, 2013 5.693 5.693 5.646 5.668 67,463 -0.03(-0.52%)
Oct 01, 2013 5.653 5.726 5.653 5.697 65,988 +0.01(+0.20%)
Sep 27, 2013 5.693 5.719 5.660 5.686 50,062 -0.02(-0.40%)
Sep 26, 2013 5.660 5.762 5.660 5.708 62,423 +0.01(+0.14%)
Sep 25, 2013 5.679 5.733 5.679 5.700 52,152 -0.02(-0.32%)
Sep 24, 2013 5.711 5.722 5.704 5.719 35,593 -0.03(-0.51%)
Sep 23, 2013 5.671 5.748 5.671 5.748 85,782 +0.05(+0.96%)
Sep 20, 2013 5.719 5.719 5.660 5.693 67,438 -0.04(-0.76%)
Sep 19, 2013 5.715 5.740 5.675 5.737 69,058 +0.04(+0.77%)
Sep 18, 2013 5.620 5.715 5.580 5.693 91,154 +0.09(+1.62%)
Sep 17, 2013 5.562 5.624 5.562 5.602 43,567 +0.02(+0.39%)
Sep 16, 2013 5.595 5.639 5.555 5.580 62,126 +0.03(+0.59%)
Sep 13, 2013 5.526 5.548 5.500 5.548 69,421 +0.05(+0.89%)
Sep 12, 2013 5.475 5.519 5.471 5.499 50,433 -0.01(-0.17%)
Sep 11, 2013 5.453 5.515 5.446 5.508 66,860 +0.04(+0.80%)
Sep 10, 2013 5.420 5.464 5.420 5.464 64,739 +0.05(+0.94%)
Sep 09, 2013 5.391 5.417 5.373 5.413 97,767 +0.02(+0.40%)
Sep 06, 2013 5.402 5.428 5.391 5.391 61,408 -0.01(-0.20%)
Sep 05, 2013 5.399 5.420 5.377 5.402 57,249 +0.02(+0.34%)
Sep 04, 2013 5.402 5.406 5.373 5.384 92,232 -0.02(-0.34%)
Sep 03, 2013 5.373 5.417 5.316 5.402 176,166 +0.09(+1.71%)
Aug 30, 2013 5.359 5.359 5.297 5.311 102,699 -0.01(-0.20%)
Aug 29, 2013 5.333 5.333 5.282 5.322 92,296 +0.01(+0.27%)
Aug 28, 2013 5.315 5.344 5.279 5.308 54,166 +0.01(+0.21%)
Aug 27, 2013 5.337 5.337 5.290 5.297 92,626 -0.04(-0.79%)
Aug 26, 2013 5.370 5.380 5.333 5.339 38,421 -0.04(-0.77%)
Aug 23, 2013 5.395 5.395 5.362 5.380 50,535 +0.01(+0.20%)
Aug 22, 2013 5.377 5.384 5.370 5.370 70,125 +0.03(+0.48%)
Aug 21, 2013 5.395 5.395 5.326 5.344 157,778 -0.03(-0.47%)
Aug 20, 2013 5.359 5.409 5.327 5.370 108,458 +0.03(+0.53%)
Aug 19, 2013 5.391 5.402 5.331 5.341 53,059 -0.02(-0.40%)
Aug 16, 2013 5.419 5.419 5.362 5.362 176,801 -0.08(-1.44%)
Aug 15, 2013 5.480 5.480 5.434 5.441 47,604 -0.04(-0.78%)
Aug 14, 2013 5.551 5.551 5.483 5.483 54,959 -0.04(-0.77%)
Aug 13, 2013 5.561 5.561 5.522 5.526 41,978 -0.02(-0.38%)
Aug 12, 2013 5.554 5.565 5.515 5.547 55,055 +0.01(+0.13%)
Aug 09, 2013 5.501 5.565 5.501 5.540 50,772 +0.00(+0.00%)
Aug 08, 2013 5.540 5.565 5.526 5.540 45,214 +0.04(+0.66%)
Aug 07, 2013 5.625 5.654 5.487 5.504 183,878 -0.10(-1.85%)
Aug 06, 2013 5.629 5.629 5.604 5.608 21,313 -0.01(-0.19%)
Aug 05, 2013 5.657 5.671 5.591 5.618 35,068 -0.02(-0.38%)
Aug 02, 2013 5.675 5.685 5.622 5.639 70,570 -0.02(-0.41%)
Aug 01, 2013 5.650 5.675 5.639 5.663 74,783 +0.06(+1.05%)
Jul 31, 2013 5.629 5.629 5.590 5.604 46,205 +0.01(+0.19%)
Jul 30, 2013 5.600 5.647 5.590 5.593 25,435 -0.01(-0.25%)
Jul 29, 2013 5.622 5.636 5.533 5.608 51,794 +0.00(+0.06%)
Jul 26, 2013 5.636 5.643 5.604 5.604 43,831 -0.04(-0.75%)
Jul 25, 2013 5.608 5.668 5.604 5.647 37,529 +0.01(+0.25%)
Jul 24, 2013 5.689 5.693 5.600 5.632 47,638 -0.02(-0.38%)
Jul 23, 2013 5.725 5.728 5.632 5.654 74,724 -0.00(-0.06%)
Jul 22, 2013 5.650 5.681 5.632 5.657 53,422 +0.02(+0.44%)
Jul 19, 2013 5.636 5.696 5.618 5.632 37,473 -0.00(-0.06%)
Jul 18, 2013 5.654 5.703 5.629 5.636 74,814 -0.05(-0.87%)
Jul 17, 2013 5.707 5.714 5.639 5.686 38,315 +0.02(+0.44%)
Jul 16, 2013 5.689 5.707 5.568 5.661 51,042 +0.01(+0.19%)
Jul 15, 2013 5.679 5.735 5.650 5.650 111,510 -0.05(-0.87%)
Jul 12, 2013 5.718 5.742 5.661 5.700 44,366 -0.02(-0.31%)
Jul 11, 2013 5.746 5.746 5.650 5.718 64,922 +0.07(+1.26%)
Jul 10, 2013 5.654 5.689 5.586 5.647 73,578 +0.02(+0.32%)
Jul 09, 2013 5.707 5.700 5.618 5.629 66,310 -0.00(-0.06%)
Jul 08, 2013 5.679 5.792 5.572 5.632 175,388 +0.00(+0.06%)
Jul 05, 2013 5.657 5.657 5.497 5.629 51,045 +0.02(+0.38%)
Jul 03, 2013 5.522 5.611 5.522 5.608 31,889 +0.09(+1.54%)
Jul 02, 2013 5.629 5.629 5.505 5.522 33,139 -0.12(-2.14%)
Jul 01, 2013 5.547 5.643 5.480 5.643 34,198 +0.15(+2.65%)
Jun 28, 2013 5.519 5.547 5.469 5.497 54,151 +0.00(+0.06%)
Jun 27, 2013 5.547 5.547 5.462 5.494 65,896 -0.04(-0.77%)
Jun 26, 2013 5.526 5.540 5.466 5.537 35,274 +0.07(+1.37%)
Jun 25, 2013 5.387 5.480 5.370 5.462 45,653 +0.15(+2.74%)
Jun 24, 2013 5.434 5.505 5.306 5.316 137,906 -0.22(-3.98%)
Jun 21, 2013 5.551 5.602 5.508 5.537 55,266 +0.03(+0.52%)
Jun 20, 2013 5.693 5.696 5.505 5.508 97,510 -0.20(-3.54%)
Jun 19, 2013 5.803 5.828 5.711 5.711 62,210 -0.06(-1.11%)
Jun 18, 2013 5.778 5.820 5.737 5.774 41,049 +0.02(+0.43%)
Jun 17, 2013 5.654 5.778 5.654 5.750 102,119 +0.16(+2.86%)
Jun 14, 2013 5.561 5.632 5.522 5.590 35,074 +0.05(+0.83%)
Jun 13, 2013 5.476 5.544 5.451 5.544 30,951 +0.10(+1.76%)
Jun 12, 2013 5.600 5.600 5.444 5.448 54,954 -0.11(-1.92%)
Jun 11, 2013 5.487 5.604 5.462 5.554 81,496 +0.04(+0.71%)
Jun 10, 2013 5.632 5.632 5.448 5.515 99,847 -0.08(-1.46%)
Jun 07, 2013 5.497 5.600 5.497 5.597 84,041 +0.15(+2.67%)
Jun 06, 2013 5.590 5.600 5.423 5.451 134,549 -0.11(-2.04%)
Jun 05, 2013 5.682 5.721 5.546 5.565 50,395 -0.12(-2.12%)
Jun 04, 2013 5.721 5.735 5.682 5.686 62,438 -0.05(-0.87%)
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.