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, 2016 5.799 5.832 5.766 5.771 96,134 +0.01(+0.24%)
May 27, 2016 5.780 5.757 5.757 5.757 50,332 +0.00(+0.00%)
May 26, 2016 5.729 5.766 5.729 5.757 18,950 +0.03(+0.49%)
May 25, 2016 5.663 5.739 5.663 5.729 39,169 +0.07(+1.15%)
May 24, 2016 5.621 5.687 5.621 5.663 44,568 +0.08(+1.42%)
May 23, 2016 5.626 5.653 5.574 5.584 73,290 -0.04(-0.66%)
May 20, 2016 5.640 5.654 5.603 5.621 28,031 +0.03(+0.57%)
May 19, 2016 5.580 5.612 5.538 5.590 33,472 +0.00(+0.02%)
May 18, 2016 5.584 5.650 5.557 5.589 118,943 -0.01(-0.16%)
May 17, 2016 5.639 5.666 5.584 5.598 71,168 -0.03(-0.57%)
May 16, 2016 5.593 5.643 5.489 5.630 132,898 +0.01(+0.24%)
May 13, 2016 5.671 5.671 5.607 5.616 31,474 -0.05(-0.88%)
May 12, 2016 5.657 5.678 5.639 5.666 37,586 +0.03(+0.45%)
May 11, 2016 5.625 5.703 5.621 5.640 65,236 -0.01(-0.22%)
May 10, 2016 5.653 5.684 5.648 5.653 21,675 +0.02(+0.40%)
May 09, 2016 5.639 5.666 5.621 5.630 35,974 -0.09(-1.51%)
May 06, 2016 5.766 5.766 5.709 5.716 32,850 -0.06(-1.10%)
May 05, 2016 5.785 5.861 5.766 5.780 17,464 -0.02(-0.35%)
May 04, 2016 5.789 5.812 5.789 5.801 27,741 -0.01(-0.20%)
May 03, 2016 5.794 5.830 5.766 5.812 98,282 +0.01(+0.24%)
May 02, 2016 5.780 5.826 5.776 5.798 42,315 +0.01(+0.16%)
Apr 29, 2016 5.821 5.850 5.744 5.789 76,391 -0.05(-0.94%)
Apr 28, 2016 5.807 5.857 5.807 5.844 20,650 +0.03(+0.47%)
Apr 27, 2016 5.794 5.839 5.791 5.817 35,658 +0.05(+0.81%)
Apr 26, 2016 5.735 5.794 5.725 5.770 28,470 +0.05(+0.93%)
Apr 25, 2016 5.671 5.721 5.671 5.716 37,772 +0.02(+0.40%)
Apr 22, 2016 5.630 5.698 5.630 5.694 30,218 +0.06(+1.11%)
Apr 21, 2016 5.634 5.657 5.630 5.631 17,770 -0.02(-0.30%)
Apr 20, 2016 5.625 5.680 5.625 5.648 34,675 +0.00(+0.08%)
Apr 19, 2016 5.621 5.648 5.621 5.643 43,922 +0.04(+0.65%)
Apr 18, 2016 5.534 5.621 5.534 5.607 77,194 +0.05(+0.82%)
Apr 15, 2016 5.548 5.571 5.530 5.561 33,573 -0.02(-0.33%)
Apr 14, 2016 5.580 5.593 5.569 5.580 16,132 -0.02(-0.33%)
Apr 13, 2016 5.639 5.639 5.598 5.598 40,207 +0.01(+0.24%)
Apr 12, 2016 5.530 5.607 5.530 5.584 46,728 +0.05(+0.82%)
Apr 11, 2016 5.584 5.593 5.530 5.539 38,504 -0.01(-0.25%)
Apr 08, 2016 5.484 5.557 5.475 5.552 41,814 +0.11(+2.09%)
Apr 07, 2016 5.447 5.449 5.429 5.438 15,737 -0.03(-0.58%)
Apr 06, 2016 5.470 5.475 5.438 5.470 42,629 +0.04(+0.67%)
Apr 05, 2016 5.461 5.479 5.434 5.434 14,852 -0.08(-1.49%)
Apr 04, 2016 5.557 5.575 5.479 5.516 39,410 -0.03(-0.57%)
Apr 01, 2016 5.534 5.548 5.516 5.548 41,615 -0.04(-0.65%)
Mar 31, 2016 5.550 5.593 5.534 5.584 18,850 +0.05(+0.91%)
Mar 30, 2016 5.543 5.565 5.520 5.534 39,085 +0.04(+0.75%)
Mar 29, 2016 5.475 5.510 5.429 5.493 36,025 +0.05(+0.85%)
Mar 28, 2016 5.543 5.553 5.434 5.447 60,812 -0.12(-2.22%)
Mar 24, 2016 5.561 5.571 5.571 5.571 36,005 +0.01(+0.25%)
Mar 23, 2016 5.580 5.593 5.539 5.557 39,838 -0.01(-0.16%)
Mar 22, 2016 5.607 5.607 5.530 5.566 39,059 -0.06(-1.05%)
Mar 21, 2016 5.625 5.639 5.593 5.625 63,268 +0.00(+0.00%)
Mar 18, 2016 5.602 5.694 5.593 5.625 60,296 +0.03(+0.60%)
Mar 17, 2016 5.557 5.603 5.543 5.592 32,214 +0.07(+1.20%)
Mar 16, 2016 5.434 5.534 5.434 5.525 27,829 +0.06(+1.17%)
Mar 15, 2016 5.502 5.502 5.448 5.461 36,429 -0.07(-1.24%)
Mar 14, 2016 5.543 5.543 5.489 5.530 84,709 +0.01(+0.14%)
Mar 11, 2016 5.461 5.571 5.420 5.522 90,806 +0.07(+1.36%)
Mar 10, 2016 5.448 5.479 5.407 5.448 99,755 +0.00(+0.00%)
Mar 09, 2016 5.429 5.457 5.429 5.448 41,020 +0.03(+0.50%)
Mar 08, 2016 5.388 5.437 5.388 5.420 26,356 -0.02(-0.33%)
Mar 07, 2016 5.448 5.448 5.407 5.438 42,897 +0.01(+0.17%)
Mar 04, 2016 5.352 5.452 5.352 5.429 69,067 +0.11(+2.05%)
Mar 03, 2016 5.270 5.320 5.229 5.320 70,224 +0.07(+1.24%)
Mar 02, 2016 5.147 5.261 5.147 5.255 43,151 +0.05(+1.02%)
Mar 01, 2016 5.088 5.206 5.088 5.202 72,606 +0.10(+1.96%)
Feb 29, 2016 5.038 5.101 4.990 5.101 91,946 +0.08(+1.54%)
Feb 26, 2016 5.006 5.024 4.988 5.024 43,281 +0.03(+0.55%)
Feb 25, 2016 4.974 5.001 4.896 4.997 49,297 +0.05(+1.11%)
Feb 24, 2016 4.892 4.942 4.874 4.942 50,655 -0.02(-0.37%)
Feb 23, 2016 4.974 4.974 4.960 4.960 35,256 -0.03(-0.63%)
Feb 22, 2016 4.947 4.992 4.937 4.992 78,815 +0.12(+2.52%)
Feb 19, 2016 4.913 4.913 4.869 4.869 41,992 -0.04(-0.81%)
Feb 18, 2016 4.865 4.958 4.851 4.909 61,306 +0.04(+0.91%)
Feb 17, 2016 4.750 4.874 4.750 4.865 54,244 +0.15(+3.10%)
Feb 16, 2016 4.661 4.741 4.661 4.718 98,720 +0.04(+0.85%)
Feb 12, 2016 4.617 4.679 4.679 4.679 70,872 +0.04(+0.96%)
Feb 11, 2016 4.767 4.781 4.612 4.634 108,430 -0.19(-3.94%)
Feb 10, 2016 4.785 4.851 4.781 4.825 71,395 +0.03(+0.64%)
Feb 09, 2016 4.843 4.868 4.776 4.794 66,599 -0.14(-2.79%)
Feb 08, 2016 4.975 5.029 4.882 4.932 78,368 -0.13(-2.53%)
Feb 05, 2016 5.144 5.144 5.033 5.060 30,459 -0.07(-1.30%)
Feb 04, 2016 5.100 5.157 5.073 5.126 117,636 +0.06(+1.22%)
Feb 03, 2016 5.033 5.073 4.989 5.064 48,204 +0.07(+1.33%)
Feb 02, 2016 5.029 5.051 4.984 4.998 120,825 -0.10(-1.91%)
Feb 01, 2016 5.002 5.095 4.985 5.095 77,374 +0.04(+0.88%)
Jan 29, 2016 4.918 5.055 4.918 5.051 70,585 +0.14(+2.89%)
Jan 28, 2016 4.789 4.913 4.772 4.909 80,758 +0.16(+3.26%)
Jan 27, 2016 4.723 4.794 4.718 4.754 90,520 +0.04(+0.85%)
Jan 26, 2016 4.643 4.732 4.643 4.714 47,382 +0.06(+1.24%)
Jan 25, 2016 4.643 4.714 4.643 4.656 33,914 -0.01(-0.19%)
Jan 22, 2016 4.541 4.665 4.534 4.665 65,757 +0.21(+4.67%)
Jan 21, 2016 4.408 4.479 4.386 4.457 70,289 +0.07(+1.51%)
Jan 20, 2016 4.608 4.612 4.386 4.391 132,842 -0.26(-5.62%)
Jan 19, 2016 4.705 4.741 4.643 4.652 62,345 -0.04(-0.89%)
Jan 15, 2016 4.674 4.694 4.694 4.694 100,214 -0.09(-1.91%)
Jan 14, 2016 4.776 4.789 4.728 4.785 68,558 +0.01(+0.19%)
Jan 13, 2016 4.922 4.922 4.794 4.776 120,737 -0.12(-2.53%)
Jan 12, 2016 4.975 4.998 4.860 4.900 86,628 -0.06(-1.25%)
Jan 11, 2016 5.069 5.069 4.936 4.962 78,555 -0.08(-1.67%)
Jan 08, 2016 5.064 5.104 5.046 5.046 43,412 -0.01(-0.26%)
Jan 07, 2016 5.126 5.135 5.055 5.060 80,058 -0.12(-2.23%)
Jan 06, 2016 5.144 5.201 5.144 5.175 42,394 -0.05(-0.93%)
Jan 05, 2016 5.148 5.232 5.148 5.224 42,227 +0.06(+1.11%)
Jan 04, 2016 5.117 5.170 5.117 5.166 47,901 +0.02(+0.34%)
Dec 31, 2015 5.184 5.148 5.148 5.148 113,756 -0.06(-1.19%)
Dec 30, 2015 5.250 5.286 5.206 5.210 126,446 -0.04(-0.68%)
Dec 29, 2015 5.272 5.317 5.241 5.246 108,687 +0.00(+0.00%)
Dec 28, 2015 5.219 5.286 5.219 5.246 108,021 -0.03(-0.50%)
Dec 24, 2015 5.268 5.272 5.272 5.272 44,690 +0.02(+0.42%)
Dec 23, 2015 5.175 5.250 5.166 5.250 102,606 +0.12(+2.42%)
Dec 22, 2015 5.029 5.162 5.029 5.126 146,825 +0.12(+2.39%)
Dec 21, 2015 5.015 5.037 4.971 5.006 111,727 +0.00(+0.00%)
Dec 18, 2015 4.975 5.033 4.975 5.006 59,541 -0.00(-0.09%)
Dec 17, 2015 5.033 5.073 4.984 5.011 264,836 -0.05(-1.05%)
Dec 16, 2015 4.927 5.091 4.927 5.064 100,988 +0.14(+2.88%)
Dec 15, 2015 4.922 5.011 4.905 4.922 145,852 -0.00(-0.09%)
Dec 14, 2015 4.998 5.000 4.896 4.927 124,351 -0.10(-2.03%)
Dec 11, 2015 5.037 5.055 5.029 5.029 72,802 -0.05(-0.96%)
Dec 10, 2015 5.117 5.139 5.077 5.077 60,891 -0.06(-1.12%)
Dec 09, 2015 5.179 5.224 5.091 5.135 94,438 -0.04(-0.69%)
Dec 08, 2015 5.206 5.210 5.122 5.170 115,542 -0.06(-1.10%)
Dec 07, 2015 5.374 5.440 5.228 5.228 79,740 -0.16(-2.88%)
Dec 04, 2015 5.401 5.401 5.370 5.383 55,415 -0.02(-0.41%)
Dec 03, 2015 5.450 5.450 5.394 5.405 45,746 -0.01(-0.25%)
Dec 02, 2015 5.458 5.475 5.418 5.419 85,049 -0.08(-1.37%)
Dec 01, 2015 5.494 5.498 5.450 5.494 88,326 +0.06(+1.06%)
Nov 30, 2015 5.387 5.436 5.383 5.436 25,491 +0.05(+0.90%)
Nov 27, 2015 5.405 5.423 5.370 5.387 22,830 -0.04(-0.73%)
Nov 25, 2015 5.410 5.427 5.427 5.427 39,724 +0.03(+0.57%)
Nov 24, 2015 5.405 5.445 5.396 5.396 78,641 -0.04(-0.81%)
Nov 23, 2015 5.543 5.543 5.441 5.441 90,251 -0.10(-1.84%)
Nov 20, 2015 5.547 5.560 5.538 5.543 39,875 +0.00(+0.00%)
Nov 19, 2015 5.521 5.543 5.495 5.543 22,545 +0.04(+0.70%)
Nov 18, 2015 5.465 5.521 5.465 5.504 50,569 +0.04(+0.71%)
Nov 17, 2015 5.487 5.487 5.465 5.465 43,778 -0.01(-0.24%)
Nov 16, 2015 5.418 5.478 5.362 5.478 73,985 +0.06(+1.11%)
Nov 13, 2015 5.448 5.448 5.396 5.418 74,901 -0.03(-0.48%)
Nov 12, 2015 5.499 5.515 5.443 5.443 47,332 -0.09(-1.56%)
Nov 11, 2015 5.568 5.576 5.530 5.530 20,919 -0.02(-0.31%)
Nov 10, 2015 5.538 5.573 5.522 5.547 42,534 +0.00(+0.00%)
Nov 09, 2015 5.599 5.616 5.547 5.547 33,622 -0.07(-1.23%)
Nov 06, 2015 5.680 5.689 5.568 5.616 31,432 -0.08(-1.44%)
Nov 05, 2015 5.685 5.715 5.670 5.698 65,390 -0.01(-0.23%)
Nov 04, 2015 5.728 5.762 5.680 5.711 45,446 -0.04(-0.75%)
Nov 03, 2015 5.668 5.758 5.663 5.754 43,397 +0.08(+1.37%)
Nov 02, 2015 5.706 5.706 5.672 5.676 41,907 +0.01(+0.11%)
Oct 30, 2015 5.668 5.677 5.655 5.670 9,174 +0.02(+0.35%)
Oct 29, 2015 5.707 5.707 5.629 5.650 60,847 -0.01(-0.15%)
Oct 28, 2015 5.711 5.711 5.650 5.659 45,993 -0.05(-0.91%)
Oct 27, 2015 5.724 5.724 5.674 5.711 47,321 -0.02(-0.30%)
Oct 26, 2015 5.758 5.797 5.724 5.728 33,214 -0.05(-0.89%)
Oct 23, 2015 5.818 5.836 5.771 5.779 37,044 -0.00(-0.08%)
Oct 22, 2015 5.784 5.818 5.784 5.784 89,022 +0.00(+0.00%)
Oct 21, 2015 5.810 5.818 5.762 5.784 36,286 -0.02(-0.37%)
Oct 20, 2015 5.801 5.836 5.798 5.805 46,636 +0.00(+0.00%)
Oct 19, 2015 5.797 5.818 5.797 5.805 24,466 -0.02(-0.37%)
Oct 16, 2015 5.805 5.840 5.805 5.827 15,798 +0.02(+0.30%)
Oct 15, 2015 5.853 5.853 5.767 5.810 29,239 -0.02(-0.30%)
Oct 14, 2015 5.801 5.827 5.775 5.827 18,137 +0.00(+0.07%)
Oct 13, 2015 5.913 5.956 5.818 5.823 37,149 -0.16(-2.67%)
Oct 12, 2015 5.892 6.002 5.892 5.982 38,009 +0.12(+1.98%)
Oct 09, 2015 5.814 5.866 5.780 5.866 106,250 +0.09(+1.49%)
Oct 08, 2015 5.678 5.780 5.678 5.780 62,393 +0.06(+1.13%)
Oct 07, 2015 5.702 5.719 5.679 5.715 41,214 +0.04(+0.76%)
Oct 06, 2015 5.560 5.692 5.517 5.672 95,890 +0.09(+1.54%)
Oct 05, 2015 5.487 5.586 5.487 5.586 55,084 +0.12(+2.21%)
Oct 02, 2015 5.353 5.474 5.353 5.465 62,244 +0.08(+1.53%)
Oct 01, 2015 5.448 5.448 5.366 5.382 63,465 -0.03(-0.57%)
Sep 30, 2015 5.413 5.435 5.370 5.413 112,665 +0.02(+0.35%)
Sep 29, 2015 5.366 5.521 5.301 5.394 255,505 +0.02(+0.37%)
Sep 28, 2015 5.482 5.491 5.370 5.374 104,303 -0.11(-1.97%)
Sep 25, 2015 5.409 5.512 5.409 5.482 161,014 +0.08(+1.44%)
Sep 24, 2015 5.379 5.409 5.379 5.405 25,471 -0.02(-0.40%)
Sep 23, 2015 5.431 5.472 5.422 5.426 66,548 +0.00(+0.08%)
Sep 22, 2015 5.491 5.564 5.422 5.422 137,649 -0.09(-1.72%)
Sep 21, 2015 5.534 5.538 5.512 5.517 85,866 +0.00(+0.08%)
Sep 18, 2015 5.465 5.525 5.465 5.512 22,977 +0.00(+0.00%)
Sep 17, 2015 5.478 5.533 5.461 5.512 30,452 +0.03(+0.63%)
Sep 16, 2015 5.443 5.495 5.443 5.478 42,016 +0.02(+0.32%)
Sep 15, 2015 5.452 5.482 5.452 5.461 47,355 -0.01(-0.17%)
Sep 14, 2015 5.508 5.517 5.469 5.470 59,033 -0.08(-1.46%)
Sep 11, 2015 5.538 5.551 5.525 5.551 40,515 -0.01(-0.16%)
Sep 10, 2015 5.555 5.568 5.538 5.560 18,359 +0.01(+0.16%)
Sep 09, 2015 5.594 5.620 5.538 5.551 39,197 -0.01(-0.16%)
Sep 08, 2015 5.624 5.624 5.543 5.560 30,283 +0.03(+0.55%)
Sep 04, 2015 5.504 5.530 5.530 5.530 37,355 -0.01(-0.23%)
Sep 03, 2015 5.594 5.612 5.539 5.543 75,924 -0.06(-1.15%)
Sep 02, 2015 5.616 5.620 5.547 5.607 58,005 +0.02(+0.31%)
Sep 01, 2015 5.560 5.633 5.560 5.590 70,015 -0.08(-1.37%)
Aug 31, 2015 5.702 5.702 5.650 5.668 131,408 +0.00(+0.08%)
Aug 28, 2015 5.612 5.663 5.590 5.663 58,286 +0.07(+1.23%)
Aug 27, 2015 5.469 5.594 5.392 5.594 113,763 +0.11(+2.04%)
Aug 26, 2015 5.504 5.573 5.356 5.482 128,276 +0.13(+2.42%)
Aug 25, 2015 5.387 5.469 5.353 5.353 145,452 +0.02(+0.32%)
Aug 24, 2015 5.112 5.499 5.012 5.336 243,064 -0.36(-6.35%)
Aug 21, 2015 5.767 5.797 5.698 5.698 139,007 -0.10(-1.71%)
Aug 20, 2015 5.847 5.851 5.795 5.797 110,293 -0.06(-1.08%)
Aug 19, 2015 5.910 5.926 5.860 5.860 79,895 -0.07(-1.13%)
Aug 18, 2015 5.952 5.952 5.914 5.927 43,127 -0.02(-0.38%)
Aug 17, 2015 5.872 5.952 5.872 5.950 65,868 +0.03(+0.45%)
Aug 14, 2015 5.872 5.923 5.872 5.923 32,476 +0.05(+0.93%)
Aug 13, 2015 5.885 5.906 5.847 5.868 48,823 -0.02(-0.36%)
Aug 12, 2015 5.856 5.919 5.856 5.889 117,609 +0.02(+0.29%)
Aug 11, 2015 5.889 5.906 5.860 5.872 71,132 -0.03(-0.50%)
Aug 10, 2015 5.923 5.969 5.885 5.902 54,672 -0.00(-0.07%)
Aug 07, 2015 5.864 5.940 5.864 5.906 71,494 +0.00(+0.00%)
Aug 06, 2015 5.889 5.906 5.847 5.906 59,753 +0.04(+0.64%)
Aug 05, 2015 5.935 6.011 5.868 5.868 47,726 -0.03(-0.43%)
Aug 04, 2015 5.935 5.990 5.893 5.893 91,765 -0.03(-0.50%)
Aug 03, 2015 6.053 6.112 5.868 5.923 145,164 -0.11(-1.82%)
Jul 31, 2015 6.032 6.099 6.032 6.033 56,244 +0.02(+0.36%)
Jul 30, 2015 5.935 6.032 5.935 6.011 33,547 +0.04(+0.63%)
Jul 29, 2015 5.872 5.973 5.872 5.973 37,463 +0.08(+1.35%)
Jul 28, 2015 5.830 5.910 5.797 5.893 52,497 +0.04(+0.72%)
Jul 27, 2015 5.881 5.923 5.767 5.851 67,494 -0.10(-1.62%)
Jul 24, 2015 5.940 6.011 5.923 5.948 61,836 -0.02(-0.28%)
Jul 23, 2015 6.007 6.019 5.948 5.965 96,071 -0.05(-0.84%)
Jul 22, 2015 6.019 6.075 5.986 6.015 39,065 -0.04(-0.62%)
Jul 21, 2015 6.112 6.133 6.036 6.053 74,203 -0.09(-1.44%)
Jul 20, 2015 6.183 6.183 6.099 6.141 63,226 -0.05(-0.75%)
Jul 17, 2015 6.242 6.263 6.179 6.188 29,593 -0.05(-0.87%)
Jul 16, 2015 6.242 6.282 6.196 6.242 69,716 -0.02(-0.27%)
Jul 15, 2015 6.238 6.286 6.209 6.259 60,536 +0.00(+0.07%)
Jul 14, 2015 6.305 6.347 6.196 6.255 47,371 -0.05(-0.73%)
Jul 13, 2015 6.200 6.341 6.124 6.301 169,708 +0.08(+1.35%)
Jul 10, 2015 6.192 6.276 6.175 6.217 87,144 +0.03(+0.48%)
Jul 09, 2015 6.297 6.339 6.091 6.188 80,857 -0.03(-0.54%)
Jul 08, 2015 6.183 6.229 6.167 6.221 28,205 -0.01(-0.20%)
Jul 07, 2015 6.314 6.314 6.167 6.234 111,167 -0.11(-1.66%)
Jul 06, 2015 6.309 6.347 6.301 6.339 25,246 -0.03(-0.53%)
Jul 02, 2015 6.343 6.373 6.373 6.373 40,232 +0.01(+0.20%)
Jul 01, 2015 6.490 6.494 6.356 6.360 134,680 -0.12(-1.88%)
Jun 30, 2015 6.566 6.574 6.469 6.482 69,539 -0.09(-1.34%)
Jun 29, 2015 6.633 6.662 6.528 6.570 49,257 -0.08(-1.14%)
Jun 26, 2015 6.687 6.755 6.624 6.645 24,843 -0.07(-1.06%)
Jun 25, 2015 6.738 6.755 6.700 6.717 47,131 +0.02(+0.31%)
Jun 24, 2015 6.784 6.797 6.681 6.696 38,239 -0.13(-1.91%)
Jun 23, 2015 6.885 6.892 6.818 6.826 34,852 -0.02(-0.31%)
Jun 22, 2015 6.902 6.906 6.822 6.847 36,125 -0.00(-0.06%)
Jun 19, 2015 6.855 6.885 6.824 6.851 25,691 -0.02(-0.24%)
Jun 18, 2015 6.868 6.910 6.780 6.868 33,071 +0.02(+0.24%)
Jun 17, 2015 6.826 6.864 6.802 6.851 42,136 +0.03(+0.49%)
Jun 16, 2015 6.784 6.847 6.784 6.818 34,261 +0.06(+0.87%)
Jun 15, 2015 6.675 6.719 6.675 6.759 38,470 +0.04(+0.56%)
Jun 12, 2015 6.746 6.771 6.696 6.721 40,817 -0.08(-1.17%)
Jun 11, 2015 6.759 6.820 6.742 6.801 30,317 +0.05(+0.68%)
Jun 10, 2015 6.771 6.797 6.738 6.755 22,565 +0.06(+0.88%)
Jun 09, 2015 6.671 6.713 6.666 6.696 47,581 +0.03(+0.39%)
Jun 08, 2015 6.738 6.759 6.658 6.670 65,004 -0.06(-0.89%)
Jun 05, 2015 6.767 6.767 6.713 6.729 51,970 -0.05(-0.80%)
Jun 04, 2015 6.855 6.902 6.784 6.784 60,831 -0.07(-0.98%)
Jun 03, 2015 7.023 7.034 6.850 6.851 93,422 -0.14(-2.04%)
Jun 02, 2015 7.065 7.065 6.981 6.994 44,969 -0.07(-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.