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, 2017 6.788 6.826 6.737 6.747 49,060 +0.01(+0.15%)
May 30, 2017 6.716 6.767 6.716 6.737 82,224 -0.01(-0.08%)
May 26, 2017 6.661 6.765 6.661 6.742 62,112 +0.05(+0.77%)
May 25, 2017 6.839 6.839 6.664 6.690 67,015 -0.10(-1.52%)
May 24, 2017 6.778 6.793 6.716 6.793 97,079 +0.04(+0.61%)
May 23, 2017 6.598 6.901 6.597 6.752 160,270 +0.18(+2.74%)
May 22, 2017 6.711 6.711 6.567 6.572 122,629 -0.11(-1.62%)
May 19, 2017 6.519 6.755 6.504 6.680 261,112 +0.18(+2.71%)
May 18, 2017 6.464 6.534 6.418 6.504 202,250 +0.02(+0.23%)
May 17, 2017 6.509 6.514 6.427 6.489 143,155 +0.01(+0.08%)
May 16, 2017 6.418 6.539 6.418 6.484 172,395 +0.07(+1.10%)
May 15, 2017 6.412 6.444 6.412 6.413 37,939 +0.04(+0.63%)
May 12, 2017 6.348 6.391 6.348 6.373 78,955 +0.01(+0.16%)
May 11, 2017 6.514 6.524 6.358 6.363 270,068 -0.10(-1.48%)
May 10, 2017 6.464 6.469 6.438 6.459 52,973 +0.02(+0.23%)
May 09, 2017 6.428 6.443 6.423 6.443 50,880 +0.02(+0.23%)
May 08, 2017 6.408 6.433 6.408 6.428 29,759 +0.01(+0.16%)
May 05, 2017 6.383 6.438 6.374 6.418 62,997 +0.02(+0.24%)
May 04, 2017 6.413 6.413 6.368 6.403 35,500 -0.04(-0.54%)
May 03, 2017 6.403 6.438 6.393 6.438 33,639 +0.01(+0.23%)
May 02, 2017 6.373 6.423 6.358 6.423 29,631 +0.08(+1.19%)
May 01, 2017 6.338 6.368 6.320 6.348 53,689 -0.02(-0.24%)
Apr 28, 2017 6.363 6.392 6.363 6.363 25,335 -0.03(-0.47%)
Apr 27, 2017 6.353 6.403 6.346 6.393 42,413 +0.03(+0.39%)
Apr 26, 2017 6.398 6.413 6.348 6.368 42,132 -0.04(-0.55%)
Apr 25, 2017 6.323 6.423 6.323 6.403 84,050 +0.09(+1.43%)
Apr 24, 2017 6.363 6.373 6.293 6.313 107,255 -0.04(-0.55%)
Apr 21, 2017 6.318 6.363 6.283 6.348 59,349 +0.03(+0.40%)
Apr 20, 2017 6.303 6.328 6.293 6.323 43,872 +0.02(+0.24%)
Apr 19, 2017 6.343 6.348 6.288 6.308 98,199 -0.04(-0.63%)
Apr 18, 2017 6.328 6.353 6.318 6.348 53,263 -0.02(-0.24%)
Apr 17, 2017 6.333 6.363 6.333 6.363 37,725 +0.03(+0.40%)
Apr 13, 2017 6.338 6.351 6.287 6.338 91,949 +0.01(+0.17%)
Apr 12, 2017 6.308 6.358 6.272 6.327 97,096 -0.01(-0.09%)
Apr 11, 2017 6.363 6.363 6.319 6.333 49,430 -0.03(-0.40%)
Apr 10, 2017 6.353 6.363 6.329 6.358 49,902 +0.03(+0.40%)
Apr 07, 2017 6.328 6.338 6.323 6.333 38,069 +0.03(+0.40%)
Apr 06, 2017 6.308 6.363 6.308 6.308 94,241 -0.02(-0.32%)
Apr 05, 2017 6.328 6.347 6.325 6.328 28,093 -0.02(-0.32%)
Apr 04, 2017 6.298 6.348 6.277 6.348 61,078 +0.06(+0.88%)
Apr 03, 2017 6.272 6.308 6.212 6.293 45,164 +0.01(+0.08%)
Mar 31, 2017 6.360 6.363 6.262 6.288 93,374 -0.05(-0.79%)
Mar 30, 2017 6.313 6.352 6.293 6.338 41,900 +0.05(+0.80%)
Mar 29, 2017 6.318 6.363 6.288 6.288 82,601 -0.07(-1.03%)
Mar 28, 2017 6.293 6.363 6.288 6.353 114,132 +0.08(+1.20%)
Mar 27, 2017 6.207 6.288 6.193 6.277 133,285 +0.09(+1.39%)
Mar 24, 2017 6.142 6.192 6.142 6.191 36,275 +0.07(+1.22%)
Mar 23, 2017 6.117 6.143 6.112 6.117 44,695 -0.01(-0.16%)
Mar 22, 2017 6.076 6.142 6.076 6.127 42,637 +0.02(+0.30%)
Mar 21, 2017 6.147 6.166 6.099 6.108 80,573 -0.01(-0.13%)
Mar 20, 2017 6.096 6.137 6.096 6.117 53,136 -0.01(-0.16%)
Mar 17, 2017 6.132 6.132 6.071 6.127 26,709 +0.04(+0.58%)
Mar 16, 2017 6.086 6.122 6.061 6.091 67,192 -0.01(-0.16%)
Mar 15, 2017 6.011 6.101 5.981 6.101 31,120 +0.12(+1.93%)
Mar 14, 2017 5.956 5.994 5.944 5.986 53,502 -0.01(-0.17%)
Mar 13, 2017 5.940 6.011 5.940 5.996 60,430 +0.06(+0.93%)
Mar 10, 2017 5.946 6.025 5.900 5.940 69,019 +0.03(+0.43%)
Mar 09, 2017 5.991 5.991 5.909 5.915 36,468 -0.08(-1.26%)
Mar 08, 2017 6.051 6.054 5.987 5.991 66,832 -0.04(-0.67%)
Mar 07, 2017 5.996 6.046 5.946 6.031 83,458 +0.02(+0.25%)
Mar 06, 2017 5.991 6.049 5.991 6.016 56,556 -0.01(-0.09%)
Mar 03, 2017 5.994 6.041 5.991 6.021 72,102 +0.01(+0.09%)
Mar 02, 2017 6.051 6.091 6.001 6.016 68,301 -0.02(-0.33%)
Mar 01, 2017 6.036 6.127 6.031 6.036 116,277 +0.02(+0.33%)
Feb 28, 2017 6.036 6.121 6.011 6.016 119,199 -0.05(-0.83%)
Feb 27, 2017 6.091 6.137 6.041 6.066 130,338 -0.03(-0.41%)
Feb 24, 2017 6.122 6.152 6.086 6.091 72,713 -0.08(-1.22%)
Feb 23, 2017 6.162 6.187 6.142 6.167 46,071 +0.02(+0.33%)
Feb 22, 2017 6.262 6.262 6.119 6.147 124,889 -0.09(-1.45%)
Feb 21, 2017 6.090 6.286 6.090 6.237 454,004 +0.11(+1.76%)
Feb 17, 2017 6.129 6.129 6.129 0 +0.02(+0.40%)
Feb 16, 2017 6.139 6.178 6.105 6.105 94,921 -0.05(-0.88%)
Feb 15, 2017 6.114 6.213 6.090 6.159 132,245 +0.05(+0.88%)
Feb 14, 2017 6.110 6.110 6.051 6.105 86,198 +0.02(+0.32%)
Feb 13, 2017 6.011 6.105 6.006 6.085 87,240 +0.09(+1.48%)
Feb 10, 2017 5.962 5.997 5.962 5.997 52,475 +0.05(+0.82%)
Feb 09, 2017 5.933 5.962 5.933 5.947 67,227 +0.03(+0.58%)
Feb 08, 2017 5.893 5.943 5.893 5.913 94,167 +0.00(+0.08%)
Feb 07, 2017 5.893 5.908 5.893 5.908 78,803 +0.00(+0.08%)
Feb 06, 2017 5.898 5.921 5.885 5.903 70,210 -0.02(-0.33%)
Feb 03, 2017 5.903 5.938 5.879 5.923 89,409 +0.03(+0.50%)
Feb 02, 2017 5.869 5.898 5.849 5.893 49,828 +0.01(+0.25%)
Feb 01, 2017 5.869 5.884 5.820 5.879 97,224 -0.03(-0.58%)
Jan 31, 2017 5.889 5.913 5.864 5.913 48,898 +0.00(+0.08%)
Jan 30, 2017 5.893 5.913 5.869 5.908 123,113 +0.00(+0.00%)
Jan 27, 2017 5.898 5.952 5.844 5.908 115,938 +0.01(+0.17%)
Jan 26, 2017 5.923 5.933 5.874 5.898 62,650 -0.03(-0.58%)
Jan 25, 2017 5.889 5.943 5.844 5.933 91,015 +0.06(+1.00%)
Jan 24, 2017 5.820 5.874 5.806 5.874 91,795 +0.07(+1.18%)
Jan 23, 2017 5.805 5.825 5.776 5.805 53,750 +0.00(+0.00%)
Jan 20, 2017 5.800 5.855 5.766 5.805 46,851 +0.03(+0.51%)
Jan 19, 2017 5.800 5.800 5.756 5.776 28,740 -0.04(-0.76%)
Jan 18, 2017 5.820 5.826 5.785 5.820 77,237 -0.01(-0.17%)
Jan 17, 2017 5.810 5.830 5.785 5.830 86,257 +0.04(+0.76%)
Jan 13, 2017 5.785 5.785 5.785 0 +0.04(+0.68%)
Jan 12, 2017 5.731 5.781 5.722 5.746 34,268 -0.02(-0.34%)
Jan 11, 2017 5.702 5.776 5.677 5.766 117,090 +0.04(+0.69%)
Jan 10, 2017 5.712 5.736 5.697 5.726 107,311 +0.00(+0.00%)
Jan 09, 2017 5.722 5.736 5.697 5.726 53,247 +0.00(+0.09%)
Jan 06, 2017 5.722 5.736 5.672 5.722 93,878 +0.02(+0.34%)
Jan 05, 2017 5.702 5.731 5.682 5.702 41,897 +0.01(+0.18%)
Jan 04, 2017 5.677 5.702 5.663 5.692 60,907 +0.01(+0.16%)
Jan 03, 2017 5.643 5.697 5.638 5.682 72,769 +0.08(+1.47%)
Dec 30, 2016 5.600 5.600 5.600 0 -0.00(-0.07%)
Dec 29, 2016 5.520 5.609 5.520 5.604 113,934 +0.08(+1.42%)
Dec 28, 2016 5.604 5.604 5.520 5.525 98,822 -0.06(-1.14%)
Dec 27, 2016 5.599 5.633 5.574 5.589 108,494 -0.01(-0.18%)
Dec 23, 2016 5.599 5.599 5.599 0 +0.02(+0.35%)
Dec 22, 2016 5.550 5.579 5.540 5.579 68,204 +0.01(+0.18%)
Dec 21, 2016 5.564 5.599 5.560 5.569 77,082 +0.00(+0.00%)
Dec 20, 2016 5.564 5.584 5.540 5.569 201,434 +0.00(+0.00%)
Dec 19, 2016 5.530 5.574 5.530 5.569 127,410 +0.06(+1.07%)
Dec 16, 2016 5.501 5.520 5.451 5.510 116,091 +0.04(+0.72%)
Dec 15, 2016 5.481 5.520 5.466 5.471 68,870 -0.02(-0.45%)
Dec 14, 2016 5.530 5.587 5.476 5.496 84,644 -0.08(-1.41%)
Dec 13, 2016 5.501 5.579 5.501 5.574 127,204 +0.10(+1.79%)
Dec 12, 2016 5.486 5.496 5.456 5.476 97,670 -0.02(-0.45%)
Dec 09, 2016 5.437 5.520 5.422 5.501 131,172 +0.04(+0.81%)
Dec 08, 2016 5.451 5.456 5.393 5.456 112,395 +0.01(+0.18%)
Dec 07, 2016 5.407 5.451 5.397 5.447 231,182 +0.04(+0.82%)
Dec 06, 2016 5.412 5.428 5.368 5.402 76,801 +0.01(+0.27%)
Dec 05, 2016 5.393 5.393 5.378 5.388 82,718 -0.00(-0.09%)
Dec 02, 2016 5.417 5.437 5.363 5.393 132,539 -0.02(-0.36%)
Dec 01, 2016 5.466 5.492 5.407 5.412 117,064 -0.03(-0.54%)
Nov 30, 2016 5.422 5.471 5.422 5.442 46,703 +0.02(+0.36%)
Nov 29, 2016 5.447 5.448 5.407 5.422 65,790 -0.03(-0.54%)
Nov 28, 2016 5.451 5.525 5.451 5.451 33,928 -0.01(-0.27%)
Nov 25, 2016 5.447 5.466 5.421 5.466 17,179 +0.02(+0.43%)
Nov 23, 2016 5.443 5.443 5.443 0 +0.02(+0.30%)
Nov 22, 2016 5.437 5.447 5.402 5.427 42,400 +0.01(+0.27%)
Nov 21, 2016 5.402 5.417 5.379 5.412 49,838 +0.07(+1.29%)
Nov 18, 2016 5.320 5.363 5.310 5.343 96,887 +0.00(+0.09%)
Nov 17, 2016 5.353 5.353 5.301 5.339 89,378 +0.03(+0.63%)
Nov 16, 2016 5.277 5.315 5.275 5.305 42,599 -0.01(-0.18%)
Nov 15, 2016 5.190 5.320 5.190 5.315 102,298 +0.11(+2.11%)
Nov 14, 2016 5.339 5.348 5.167 5.205 175,250 -0.18(-3.29%)
Nov 11, 2016 5.449 5.449 5.353 5.382 102,740 -0.07(-1.31%)
Nov 10, 2016 5.544 5.544 5.444 5.453 109,542 -0.09(-1.64%)
Nov 09, 2016 5.472 5.549 5.472 5.544 87,378 +0.00(+0.00%)
Nov 08, 2016 5.530 5.582 5.530 5.544 31,691 -0.02(-0.34%)
Nov 07, 2016 5.582 5.582 5.549 5.563 41,040 +0.06(+1.13%)
Nov 04, 2016 5.539 5.558 5.501 5.501 28,890 -0.04(-0.69%)
Nov 03, 2016 5.568 5.568 5.520 5.539 29,781 -0.03(-0.52%)
Nov 02, 2016 5.668 5.678 5.568 5.568 69,321 -0.14(-2.43%)
Nov 01, 2016 5.764 5.764 5.688 5.707 50,610 -0.04(-0.78%)
Oct 31, 2016 5.764 5.764 5.745 5.751 13,652 -0.01(-0.22%)
Oct 28, 2016 5.778 5.802 5.740 5.764 51,020 -0.00(-0.08%)
Oct 27, 2016 5.774 5.797 5.735 5.769 28,453 -0.04(-0.74%)
Oct 26, 2016 5.754 5.817 5.745 5.812 60,816 +0.02(+0.41%)
Oct 25, 2016 5.774 5.802 5.745 5.788 62,578 +0.00(+0.08%)
Oct 24, 2016 5.797 5.802 5.769 5.783 28,647 -0.02(-0.33%)
Oct 21, 2016 5.774 5.802 5.767 5.802 17,514 +0.00(+0.00%)
Oct 20, 2016 5.783 5.809 5.783 5.802 16,010 -0.00(-0.00%)
Oct 19, 2016 5.750 5.816 5.750 5.802 42,178 +0.03(+0.59%)
Oct 18, 2016 5.764 5.770 5.688 5.768 22,862 +0.05(+0.91%)
Oct 17, 2016 5.754 5.783 5.711 5.716 92,508 -0.06(-0.99%)
Oct 14, 2016 5.826 5.845 5.764 5.774 51,857 -0.04(-0.66%)
Oct 13, 2016 5.740 5.831 5.724 5.812 49,867 +0.06(+1.00%)
Oct 12, 2016 5.711 5.764 5.711 5.754 17,658 +0.04(+0.75%)
Oct 11, 2016 5.812 5.812 5.702 5.711 84,984 -0.11(-1.81%)
Oct 10, 2016 5.855 5.855 5.802 5.817 69,612 +0.02(+0.33%)
Oct 07, 2016 5.903 5.965 5.759 5.797 99,325 -0.11(-1.78%)
Oct 06, 2016 5.869 5.903 5.850 5.903 62,597 -0.00(-0.08%)
Oct 05, 2016 5.869 5.922 5.869 5.907 43,783 +0.05(+0.82%)
Oct 04, 2016 5.998 5.998 5.848 5.860 89,815 -0.15(-2.54%)
Oct 03, 2016 6.017 6.017 5.970 6.013 30,578 -0.01(-0.24%)
Sep 30, 2016 6.013 6.047 5.998 6.027 25,161 +0.02(+0.40%)
Sep 29, 2016 6.027 6.029 5.989 6.003 17,830 -0.02(-0.40%)
Sep 28, 2016 5.979 6.041 5.946 6.027 69,549 +0.09(+1.45%)
Sep 27, 2016 5.970 5.974 5.941 5.941 20,812 -0.03(-0.56%)
Sep 26, 2016 5.974 5.989 5.959 5.974 52,978 -0.02(-0.32%)
Sep 23, 2016 6.003 6.017 5.984 5.993 34,177 -0.05(-0.79%)
Sep 22, 2016 6.036 6.056 6.027 6.041 51,702 +0.07(+1.12%)
Sep 21, 2016 5.936 5.998 5.920 5.974 68,503 +0.08(+1.38%)
Sep 20, 2016 5.955 5.955 5.893 5.893 43,130 -0.03(-0.48%)
Sep 19, 2016 5.907 5.970 5.907 5.922 36,205 +0.04(+0.65%)
Sep 16, 2016 5.869 5.912 5.869 5.883 128,387 +0.00(+0.04%)
Sep 15, 2016 5.855 5.917 5.836 5.881 41,523 +0.03(+0.53%)
Sep 14, 2016 5.864 5.928 5.850 5.850 80,030 -0.04(-0.65%)
Sep 13, 2016 5.941 5.950 5.873 5.888 37,129 -0.11(-1.75%)
Sep 12, 2016 5.864 6.056 5.864 5.993 158,790 +0.08(+1.29%)
Sep 09, 2016 6.065 6.065 5.893 5.917 119,834 -0.17(-2.75%)
Sep 08, 2016 6.046 6.091 6.046 6.084 16,667 +0.03(+0.47%)
Sep 07, 2016 6.041 6.075 6.041 6.056 23,310 +0.01(+0.12%)
Sep 06, 2016 6.013 6.065 6.013 6.049 68,282 +0.06(+1.00%)
Sep 02, 2016 5.946 5.989 5.989 5.989 94,362 +0.08(+1.38%)
Sep 01, 2016 5.874 5.950 5.869 5.907 120,876 +0.02(+0.41%)
Aug 31, 2016 5.869 5.888 5.845 5.883 179,531 -0.02(-0.40%)
Aug 30, 2016 5.917 5.935 5.864 5.907 230,468 -0.04(-0.72%)
Aug 29, 2016 5.927 5.974 5.927 5.950 37,167 +0.02(+0.42%)
Aug 26, 2016 5.998 6.051 5.920 5.926 76,431 -0.05(-0.89%)
Aug 25, 2016 6.017 6.017 5.974 5.979 22,703 -0.01(-0.16%)
Aug 24, 2016 6.032 6.032 5.941 5.989 82,187 -0.04(-0.63%)
Aug 23, 2016 6.065 6.070 6.022 6.027 34,301 -0.01(-0.16%)
Aug 22, 2016 6.122 6.122 5.998 6.036 79,749 -0.02(-0.39%)
Aug 19, 2016 6.079 6.163 6.037 6.060 165,361 -0.02(-0.38%)
Aug 18, 2016 5.981 6.088 5.981 6.084 114,736 +0.08(+1.32%)
Aug 17, 2016 5.972 6.004 5.953 6.004 27,016 +0.03(+0.55%)
Aug 16, 2016 6.018 6.018 5.967 5.972 68,044 -0.03(-0.54%)
Aug 15, 2016 6.037 6.037 6.000 6.004 25,399 -0.03(-0.54%)
Aug 12, 2016 5.981 6.037 5.981 6.037 25,401 +0.03(+0.47%)
Aug 11, 2016 5.981 6.014 5.981 6.009 33,244 +0.05(+0.82%)
Aug 10, 2016 5.953 5.981 5.948 5.960 12,445 -0.02(-0.27%)
Aug 09, 2016 6.000 6.000 5.963 5.976 26,136 +0.00(+0.00%)
Aug 08, 2016 5.930 5.986 5.916 5.976 60,931 +0.04(+0.71%)
Aug 05, 2016 5.925 5.953 5.906 5.934 14,791 +0.02(+0.40%)
Aug 04, 2016 5.916 5.949 5.902 5.911 26,588 +0.01(+0.16%)
Aug 03, 2016 5.897 5.916 5.888 5.902 21,801 -0.01(-0.24%)
Aug 02, 2016 5.864 5.958 5.864 5.916 37,415 +0.01(+0.16%)
Aug 01, 2016 5.930 5.945 5.906 5.906 37,944 -0.05(-0.86%)
Jul 29, 2016 5.883 5.973 5.883 5.958 61,043 +0.06(+0.98%)
Jul 28, 2016 5.883 5.925 5.883 5.900 8,537 +0.02(+0.37%)
Jul 27, 2016 5.930 5.939 5.864 5.878 50,287 -0.02(-0.40%)
Jul 26, 2016 5.916 5.916 5.883 5.902 29,839 +0.01(+0.16%)
Jul 25, 2016 5.888 5.906 5.883 5.892 32,713 -0.01(-0.24%)
Jul 22, 2016 5.902 5.948 5.888 5.906 42,724 +0.00(+0.08%)
Jul 21, 2016 5.916 5.934 5.892 5.902 19,706 -0.01(-0.24%)
Jul 20, 2016 5.911 5.930 5.902 5.916 22,589 +0.02(+0.40%)
Jul 19, 2016 5.916 5.916 5.883 5.892 25,420 -0.02(-0.32%)
Jul 18, 2016 5.883 5.939 5.878 5.911 29,010 +0.00(+0.00%)
Jul 15, 2016 5.920 5.931 5.883 5.911 39,661 -0.01(-0.24%)
Jul 14, 2016 5.916 5.948 5.897 5.925 30,160 +0.02(+0.40%)
Jul 13, 2016 5.925 5.925 5.883 5.902 55,937 +0.02(+0.32%)
Jul 12, 2016 5.878 5.888 5.862 5.883 46,614 +0.05(+0.80%)
Jul 11, 2016 5.818 5.860 5.818 5.836 61,195 +0.01(+0.16%)
Jul 08, 2016 5.794 5.873 5.780 5.827 86,657 +0.05(+0.81%)
Jul 07, 2016 5.794 5.822 5.748 5.780 48,130 +0.01(+0.16%)
Jul 06, 2016 5.743 5.794 5.720 5.771 22,336 +0.00(+0.08%)
Jul 05, 2016 5.799 5.804 5.762 5.766 54,887 -0.06(-0.96%)
Jul 01, 2016 5.846 5.822 5.822 5.822 44,121 +0.03(+0.43%)
Jun 30, 2016 5.720 5.801 5.715 5.797 55,757 +0.08(+1.44%)
Jun 29, 2016 5.691 5.724 5.654 5.715 78,670 +0.10(+1.75%)
Jun 28, 2016 5.556 5.635 5.556 5.617 76,335 +0.08(+1.52%)
Jun 27, 2016 5.575 5.615 5.505 5.533 52,112 -0.10(-1.82%)
Jun 24, 2016 5.677 5.743 5.612 5.635 169,465 -0.26(-4.43%)
Jun 23, 2016 5.878 5.902 5.869 5.897 77,580 +0.07(+1.28%)
Jun 22, 2016 5.776 5.841 5.771 5.822 112,086 +0.05(+0.89%)
Jun 21, 2016 5.715 5.817 5.715 5.771 185,293 +0.04(+0.65%)
Jun 20, 2016 5.743 5.821 5.682 5.734 192,648 +0.00(+0.08%)
Jun 17, 2016 5.682 5.729 5.668 5.729 155,518 +0.06(+1.07%)
Jun 16, 2016 5.649 5.680 5.603 5.668 190,097 +0.01(+0.17%)
Jun 15, 2016 5.740 5.743 5.649 5.659 116,775 -0.07(-1.22%)
Jun 14, 2016 5.808 5.808 5.682 5.729 71,371 -0.06(-1.05%)
Jun 13, 2016 5.855 5.860 5.785 5.790 67,899 -0.09(-1.59%)
Jun 10, 2016 5.953 5.953 5.883 5.883 49,479 -0.07(-1.18%)
Jun 09, 2016 5.934 5.972 5.934 5.953 56,256 +0.00(+0.04%)
Jun 08, 2016 5.925 5.999 5.925 5.951 45,328 +0.01(+0.20%)
Jun 07, 2016 5.925 5.958 5.906 5.939 55,648 +0.06(+0.95%)
Jun 06, 2016 5.869 5.911 5.869 5.883 43,347 -0.00(-0.08%)
Jun 03, 2016 5.841 5.888 5.829 5.888 28,505 +0.05(+0.88%)
Jun 02, 2016 5.813 5.836 5.776 5.836 13,386 +0.02(+0.40%)
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.