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, 2019 6.314 6.389 6.289 6.342 45,726 +0.01(+0.14%)
May 30, 2019 6.314 6.396 6.289 6.333 28,562 +0.01(+0.20%)
May 29, 2019 6.333 6.383 6.276 6.320 59,032 -0.02(-0.30%)
May 28, 2019 6.415 6.484 6.339 6.339 48,301 -0.08(-1.17%)
May 24, 2019 6.465 6.490 6.308 6.415 114,874 -0.03(-0.39%)
May 23, 2019 6.546 6.553 6.402 6.440 108,512 -0.11(-1.63%)
May 22, 2019 6.571 6.584 6.540 6.546 34,771 -0.01(-0.10%)
May 21, 2019 6.516 6.589 6.516 6.553 35,302 +0.04(+0.66%)
May 20, 2019 6.504 6.553 6.497 6.510 35,948 -0.02(-0.28%)
May 17, 2019 6.510 6.608 6.510 6.528 47,474 -0.04(-0.56%)
May 16, 2019 6.663 6.700 6.549 6.565 103,453 -0.12(-1.83%)
May 15, 2019 6.596 6.730 6.596 6.687 30,241 +0.06(+0.93%)
May 14, 2019 6.779 6.810 6.510 6.626 204,051 -0.27(-3.91%)
May 13, 2019 6.908 6.908 6.854 6.896 44,304 +0.02(+0.36%)
May 10, 2019 6.749 6.877 6.743 6.871 36,380 +0.12(+1.82%)
May 09, 2019 6.724 6.767 6.724 6.749 25,019 -0.01(-0.18%)
May 08, 2019 6.767 6.835 6.749 6.761 24,264 -0.06(-0.81%)
May 07, 2019 6.847 6.890 6.779 6.816 34,184 -0.04(-0.54%)
May 06, 2019 6.816 6.865 6.810 6.853 15,100 +0.01(+0.18%)
May 03, 2019 6.884 6.923 6.835 6.841 59,546 -0.04(-0.62%)
May 02, 2019 6.945 6.961 6.880 6.884 26,517 -0.06(-0.79%)
May 01, 2019 6.963 6.969 6.914 6.939 35,542 -0.04(-0.53%)
Apr 30, 2019 6.902 6.976 6.902 6.976 32,463 -0.01(-0.18%)
Apr 29, 2019 6.982 6.988 6.859 6.988 43,253 +0.01(+0.09%)
Apr 26, 2019 6.884 6.988 6.884 6.982 54,815 +0.10(+1.42%)
Apr 25, 2019 6.896 6.914 6.828 6.884 41,635 +0.02(+0.36%)
Apr 24, 2019 6.890 6.890 6.849 6.859 20,464 -0.02(-0.27%)
Apr 23, 2019 6.841 6.889 6.841 6.877 32,502 -0.01(-0.09%)
Apr 22, 2019 6.865 6.890 6.863 6.884 21,839 +0.03(+0.45%)
Apr 18, 2019 6.822 6.868 6.822 6.853 40,295 +0.00(+0.00%)
Apr 17, 2019 6.847 6.865 6.841 6.853 22,430 -0.01(-0.09%)
Apr 16, 2019 6.902 6.902 6.859 6.859 41,862 -0.04(-0.62%)
Apr 15, 2019 6.896 6.902 6.841 6.902 16,725 +0.00(+0.00%)
Apr 12, 2019 6.853 6.902 6.853 6.902 38,175 +0.04(+0.54%)
Apr 11, 2019 6.859 6.871 6.835 6.865 33,453 +0.03(+0.45%)
Apr 10, 2019 6.835 6.859 6.835 6.835 16,855 +0.01(+0.18%)
Apr 09, 2019 6.816 6.835 6.779 6.822 27,252 +0.03(+0.45%)
Apr 08, 2019 6.755 6.835 6.755 6.792 27,634 +0.01(+0.18%)
Apr 05, 2019 6.761 6.779 6.743 6.779 61,178 +0.04(+0.55%)
Apr 04, 2019 6.736 6.755 6.732 6.743 18,518 -0.02(-0.27%)
Apr 03, 2019 6.718 6.761 6.707 6.761 43,103 +0.06(+0.91%)
Apr 02, 2019 6.694 6.736 6.682 6.700 24,577 +0.01(+0.09%)
Apr 01, 2019 6.663 6.743 6.663 6.694 54,572 -0.04(-0.55%)
Mar 29, 2019 6.743 6.743 6.681 6.730 24,960 +0.05(+0.73%)
Mar 28, 2019 6.743 6.749 6.681 6.681 39,078 -0.07(-1.09%)
Mar 27, 2019 6.786 6.833 6.755 6.755 28,141 -0.05(-0.72%)
Mar 26, 2019 6.736 6.841 6.724 6.804 31,540 +0.09(+1.28%)
Mar 25, 2019 6.773 6.773 6.681 6.718 34,346 -0.07(-1.08%)
Mar 22, 2019 6.822 6.822 6.730 6.792 21,208 -0.04(-0.63%)
Mar 21, 2019 6.779 6.848 6.779 6.835 17,963 +0.04(+0.54%)
Mar 20, 2019 6.804 6.828 6.748 6.798 36,349 +0.01(+0.18%)
Mar 19, 2019 6.804 6.834 6.767 6.786 37,455 +0.03(+0.45%)
Mar 18, 2019 6.761 6.794 6.730 6.755 38,348 -0.04(-0.53%)
Mar 15, 2019 6.761 6.803 6.715 6.791 37,685 +0.03(+0.44%)
Mar 14, 2019 6.773 6.792 6.730 6.761 35,042 +0.01(+0.09%)
Mar 13, 2019 6.777 6.786 6.753 6.755 27,541 +0.00(+0.00%)
Mar 12, 2019 6.792 6.792 6.755 6.755 39,349 -0.03(-0.45%)
Mar 11, 2019 6.786 6.792 6.755 6.786 28,396 -0.02(-0.27%)
Mar 08, 2019 6.792 6.853 6.755 6.804 45,353 +0.05(+0.73%)
Mar 07, 2019 6.804 6.804 6.755 6.755 19,454 -0.03(-0.46%)
Mar 06, 2019 6.810 6.810 6.773 6.786 17,415 -0.02(-0.35%)
Mar 05, 2019 6.810 6.841 6.779 6.810 18,111 -0.02(-0.27%)
Mar 04, 2019 6.841 6.841 6.779 6.828 14,067 -0.02(-0.27%)
Mar 01, 2019 6.847 6.853 6.761 6.847 54,163 +0.07(+0.99%)
Feb 28, 2019 6.835 6.847 6.749 6.779 67,459 -0.06(-0.81%)
Feb 27, 2019 6.773 6.835 6.736 6.835 29,062 +0.09(+1.36%)
Feb 26, 2019 6.706 6.783 6.706 6.743 43,951 +0.02(+0.27%)
Feb 25, 2019 6.755 6.755 6.718 6.724 17,917 +0.02(+0.27%)
Feb 22, 2019 6.712 6.749 6.638 6.706 32,465 -0.01(-0.09%)
Feb 21, 2019 6.706 6.712 6.676 6.712 80,708 +0.02(+0.27%)
Feb 20, 2019 6.730 6.735 6.682 6.694 68,108 -0.02(-0.27%)
Feb 19, 2019 6.617 6.712 6.593 6.712 60,869 +0.09(+1.35%)
Feb 15, 2019 6.682 6.682 6.593 6.622 42,908 -0.04(-0.63%)
Feb 14, 2019 6.622 6.682 6.617 6.664 39,978 +0.01(+0.18%)
Feb 13, 2019 6.646 6.658 6.599 6.652 36,185 +0.04(+0.55%)
Feb 12, 2019 6.557 6.646 6.506 6.616 76,941 +0.13(+2.02%)
Feb 11, 2019 6.473 6.551 6.409 6.485 25,545 +0.02(+0.37%)
Feb 08, 2019 6.420 6.473 6.420 6.461 9,386 -0.04(-0.55%)
Feb 07, 2019 6.491 6.497 6.443 6.497 7,100 -0.02(-0.37%)
Feb 06, 2019 6.515 6.563 6.515 6.521 35,248 -0.01(-0.09%)
Feb 05, 2019 6.521 6.539 6.447 6.527 41,415 +0.02(+0.30%)
Feb 04, 2019 6.456 6.520 6.443 6.507 49,572 +0.08(+1.18%)
Feb 01, 2019 6.384 6.438 6.384 6.432 15,755 +0.05(+0.75%)
Jan 31, 2019 6.384 6.455 6.382 6.384 32,555 -0.03(-0.47%)
Jan 30, 2019 6.324 6.438 6.318 6.414 61,793 +0.08(+1.22%)
Jan 29, 2019 6.324 6.336 6.310 6.336 37,707 +0.04(+0.66%)
Jan 28, 2019 6.306 6.330 6.294 6.294 26,236 -0.04(-0.57%)
Jan 25, 2019 6.282 6.354 6.282 6.330 53,803 +0.06(+0.94%)
Jan 24, 2019 6.294 6.359 6.264 6.271 26,633 -0.05(-0.84%)
Jan 23, 2019 6.312 6.324 6.265 6.324 32,136 +0.03(+0.47%)
Jan 22, 2019 6.390 6.438 6.270 6.294 35,704 -0.09(-1.40%)
Jan 18, 2019 6.253 6.390 6.205 6.384 67,547 +0.12(+1.90%)
Jan 17, 2019 6.169 6.264 6.115 6.264 81,990 +0.10(+1.55%)
Jan 16, 2019 6.097 6.169 6.097 6.169 27,878 +0.04(+0.68%)
Jan 15, 2019 6.058 6.127 6.038 6.127 17,443 +0.10(+1.68%)
Jan 14, 2019 6.026 6.109 6.026 6.026 38,466 -0.08(-1.27%)
Jan 11, 2019 6.115 6.133 6.056 6.103 33,354 -0.04(-0.58%)
Jan 10, 2019 6.187 6.187 6.032 6.139 46,056 -0.04(-0.58%)
Jan 09, 2019 5.966 6.175 5.877 6.175 99,132 +0.17(+2.88%)
Jan 08, 2019 5.978 6.008 5.912 6.002 21,102 +0.10(+1.72%)
Jan 07, 2019 5.763 5.936 5.763 5.901 43,858 +0.17(+2.91%)
Jan 04, 2019 5.674 5.745 5.608 5.734 55,982 +0.15(+2.67%)
Jan 03, 2019 5.602 5.704 5.555 5.584 32,040 +0.04(+0.65%)
Jan 02, 2019 5.459 5.572 5.459 5.549 14,706 +0.05(+0.87%)
Dec 31, 2018 5.483 5.584 5.441 5.501 110,623 -0.01(-0.22%)
Dec 28, 2018 5.423 5.543 5.405 5.513 94,700 +0.10(+1.76%)
Dec 27, 2018 5.298 5.417 5.298 5.417 71,638 +0.00(+0.00%)
Dec 26, 2018 5.268 5.435 5.268 5.417 83,931 +0.15(+2.83%)
Dec 24, 2018 5.256 5.370 5.220 5.268 58,496 -0.10(-1.89%)
Dec 21, 2018 5.328 5.555 5.328 5.370 123,361 -0.03(-0.55%)
Dec 20, 2018 5.608 5.639 5.238 5.399 191,076 -0.23(-4.03%)
Dec 19, 2018 5.584 5.710 5.560 5.626 62,954 +0.00(+0.00%)
Dec 18, 2018 5.698 5.704 5.519 5.626 122,099 +0.01(+0.21%)
Dec 17, 2018 5.835 5.837 5.614 5.614 122,471 -0.24(-4.18%)
Dec 14, 2018 5.865 5.924 5.847 5.859 32,684 -0.04(-0.61%)
Dec 13, 2018 5.817 5.930 5.817 5.895 59,332 +0.05(+0.92%)
Dec 12, 2018 5.829 5.942 5.787 5.841 65,294 +0.02(+0.31%)
Dec 11, 2018 5.990 6.014 5.817 5.823 98,699 -0.14(-2.40%)
Dec 10, 2018 5.996 6.062 5.966 5.966 58,142 -0.04(-0.60%)
Dec 07, 2018 6.103 6.163 5.996 6.002 87,828 -0.09(-1.47%)
Dec 06, 2018 6.187 6.294 6.050 6.091 65,844 -0.10(-1.54%)
Dec 04, 2018 6.270 6.270 6.163 6.187 79,782 -0.06(-0.96%)
Dec 03, 2018 6.247 6.325 6.205 6.247 103,313 +0.04(+0.58%)
Nov 30, 2018 6.205 6.264 6.157 6.211 20,616 -0.01(-0.10%)
Nov 29, 2018 6.247 6.317 6.199 6.217 57,100 -0.04(-0.57%)
Nov 28, 2018 6.241 6.342 6.217 6.253 43,374 -0.01(-0.19%)
Nov 27, 2018 6.288 6.324 6.264 6.264 37,167 -0.07(-1.04%)
Nov 26, 2018 6.324 6.378 6.288 6.330 44,115 +0.05(+0.86%)
Nov 23, 2018 6.288 6.354 6.276 6.276 18,940 -0.10(-1.59%)
Nov 21, 2018 6.378 6.378 6.378 0 +0.06(+0.94%)
Nov 20, 2018 6.382 6.382 6.208 6.318 99,246 -0.09(-1.45%)
Nov 19, 2018 6.469 6.481 6.388 6.411 48,288 -0.06(-0.90%)
Nov 16, 2018 6.521 6.521 6.434 6.469 42,228 -0.06(-0.98%)
Nov 15, 2018 6.405 6.533 6.370 6.533 87,384 +0.06(+0.99%)
Nov 14, 2018 6.399 6.469 6.353 6.469 80,372 +0.07(+1.09%)
Nov 13, 2018 6.283 6.399 6.162 6.399 99,315 +0.15(+2.32%)
Nov 12, 2018 6.376 6.382 6.237 6.254 51,799 -0.12(-1.91%)
Nov 09, 2018 6.341 6.376 6.231 6.376 53,603 +0.04(+0.64%)
Nov 08, 2018 6.365 6.376 6.289 6.336 57,645 -0.03(-0.55%)
Nov 07, 2018 6.179 6.405 6.156 6.370 117,443 +0.26(+4.27%)
Nov 06, 2018 6.086 6.126 6.022 6.109 64,667 +0.10(+1.74%)
Nov 05, 2018 5.889 6.034 5.889 6.005 74,043 +0.11(+1.87%)
Nov 02, 2018 5.883 5.941 5.860 5.895 25,509 +0.01(+0.20%)
Nov 01, 2018 5.860 5.906 5.819 5.883 54,000 +0.06(+1.10%)
Oct 31, 2018 5.970 5.976 5.819 5.819 73,218 -0.13(-2.24%)
Oct 30, 2018 6.028 6.040 5.947 5.953 20,579 -0.05(-0.87%)
Oct 29, 2018 6.086 6.092 5.947 6.005 26,196 +0.06(+0.98%)
Oct 26, 2018 6.063 6.063 5.947 5.947 42,228 -0.14(-2.29%)
Oct 25, 2018 6.057 6.086 5.947 6.086 99,349 +0.08(+1.35%)
Oct 24, 2018 6.063 6.063 5.998 6.005 25,755 -0.04(-0.67%)
Oct 23, 2018 6.092 6.092 6.011 6.046 19,021 -0.03(-0.48%)
Oct 22, 2018 6.133 6.154 6.075 6.075 33,522 -0.07(-1.13%)
Oct 19, 2018 6.069 6.208 6.005 6.144 105,483 +0.10(+1.63%)
Oct 18, 2018 6.034 6.109 6.011 6.046 38,348 +0.01(+0.19%)
Oct 17, 2018 6.046 6.111 6.022 6.034 34,282 -0.03(-0.57%)
Oct 16, 2018 6.063 6.074 5.999 6.069 54,076 +0.08(+1.36%)
Oct 15, 2018 6.034 6.034 5.976 5.987 36,078 +0.03(+0.49%)
Oct 12, 2018 6.040 6.127 5.947 5.958 52,224 -0.02(-0.29%)
Oct 11, 2018 6.022 6.169 5.947 5.976 61,944 -0.15(-2.37%)
Oct 10, 2018 6.208 6.208 6.092 6.121 33,970 -0.06(-1.03%)
Oct 09, 2018 6.220 6.237 6.167 6.185 68,686 -0.06(-0.93%)
Oct 08, 2018 6.208 6.260 6.208 6.243 44,810 +0.02(+0.37%)
Oct 05, 2018 6.278 6.301 6.208 6.220 44,468 -0.06(-0.92%)
Oct 04, 2018 6.301 6.391 6.272 6.278 21,624 -0.06(-1.01%)
Oct 03, 2018 6.376 6.428 6.318 6.341 13,271 -0.02(-0.36%)
Oct 02, 2018 6.307 6.388 6.307 6.365 38,353 +0.00(+0.00%)
Oct 01, 2018 6.289 6.370 6.266 6.365 78,168 +0.06(+1.01%)
Sep 28, 2018 6.266 6.318 6.266 6.301 39,815 +0.02(+0.37%)
Sep 27, 2018 6.254 6.278 6.220 6.278 43,519 +0.01(+0.19%)
Sep 26, 2018 6.272 6.318 6.266 6.266 53,905 +0.00(+0.00%)
Sep 25, 2018 6.301 6.392 6.231 6.266 118,002 -0.03(-0.55%)
Sep 24, 2018 6.359 6.382 6.278 6.301 129,304 -0.08(-1.18%)
Sep 21, 2018 6.521 6.521 6.324 6.376 152,193 -0.13(-2.05%)
Sep 20, 2018 6.405 6.556 6.405 6.510 104,868 +0.08(+1.17%)
Sep 19, 2018 6.492 6.533 6.434 6.434 105,930 -0.07(-1.07%)
Sep 18, 2018 6.463 6.556 6.463 6.504 227,562 +0.05(+0.81%)
Sep 17, 2018 6.365 6.463 6.365 6.452 146,321 +0.09(+1.46%)
Sep 14, 2018 6.399 6.411 6.324 6.359 41,193 -0.08(-1.26%)
Sep 13, 2018 6.440 6.440 6.405 6.440 60,156 +0.00(+0.00%)
Sep 12, 2018 6.289 6.568 6.289 6.440 186,761 +0.16(+2.49%)
Sep 11, 2018 6.272 6.306 6.272 6.283 68,964 +0.01(+0.22%)
Sep 10, 2018 6.220 6.289 6.220 6.270 18,561 +0.03(+0.53%)
Sep 07, 2018 6.254 6.301 6.214 6.237 77,734 -0.03(-0.46%)
Sep 06, 2018 6.324 6.374 6.266 6.266 87,375 -0.06(-0.92%)
Sep 05, 2018 6.359 6.359 6.318 6.324 69,340 -0.04(-0.64%)
Sep 04, 2018 6.382 6.394 6.353 6.365 93,015 -0.02(-0.27%)
Aug 31, 2018 6.382 6.382 6.382 0 +0.00(+0.00%)
Aug 30, 2018 6.341 6.394 6.341 6.382 39,256 -0.01(-0.13%)
Aug 29, 2018 6.376 6.399 6.336 6.390 54,743 +0.05(+0.77%)
Aug 28, 2018 6.341 6.375 6.327 6.341 28,518 -0.02(-0.27%)
Aug 27, 2018 6.388 6.410 6.359 6.359 81,529 -0.02(-0.36%)
Aug 24, 2018 6.394 6.446 6.382 6.382 48,777 -0.01(-0.18%)
Aug 23, 2018 6.457 6.469 6.394 6.394 55,999 -0.08(-1.17%)
Aug 22, 2018 6.573 6.573 6.428 6.469 96,624 -0.10(-1.59%)
Aug 21, 2018 6.517 6.573 6.517 6.573 155,823 +0.09(+1.39%)
Aug 20, 2018 6.427 6.483 6.407 6.483 115,171 +0.06(+0.88%)
Aug 17, 2018 6.404 6.432 6.347 6.427 77,492 +0.06(+0.89%)
Aug 16, 2018 6.353 6.370 6.339 6.370 46,674 +0.04(+0.63%)
Aug 15, 2018 6.359 6.371 6.308 6.330 64,828 -0.06(-0.88%)
Aug 14, 2018 6.370 6.410 6.359 6.387 72,895 +0.01(+0.09%)
Aug 13, 2018 6.432 6.483 6.366 6.381 56,304 -0.06(-0.96%)
Aug 10, 2018 6.472 6.562 6.415 6.443 78,730 -0.03(-0.53%)
Aug 09, 2018 6.463 6.497 6.452 6.478 44,979 +0.05(+0.80%)
Aug 08, 2018 6.398 6.465 6.379 6.427 43,261 +0.02(+0.26%)
Aug 07, 2018 6.472 6.472 6.392 6.410 59,286 +0.00(+0.00%)
Aug 06, 2018 6.342 6.410 6.336 6.410 102,339 +0.06(+0.98%)
Aug 03, 2018 6.330 6.347 6.297 6.347 41,223 +0.06(+0.98%)
Aug 02, 2018 6.276 6.313 6.274 6.286 47,518 +0.01(+0.19%)
Aug 01, 2018 6.319 6.319 6.256 6.274 60,509 -0.01(-0.18%)
Jul 31, 2018 6.274 6.313 6.257 6.285 51,514 +0.04(+0.63%)
Jul 30, 2018 6.217 6.246 6.183 6.246 68,055 +0.06(+0.91%)
Jul 27, 2018 6.223 6.234 6.183 6.189 52,369 -0.05(-0.82%)
Jul 26, 2018 6.183 6.240 6.183 6.240 78,849 +0.03(+0.46%)
Jul 25, 2018 6.217 6.217 6.174 6.212 14,569 +0.05(+0.73%)
Jul 24, 2018 6.274 6.274 6.161 6.167 64,571 -0.02(-0.27%)
Jul 23, 2018 6.206 6.210 6.183 6.183 43,393 +0.00(+0.00%)
Jul 20, 2018 6.274 6.274 6.172 6.183 76,220 -0.05(-0.73%)
Jul 19, 2018 6.167 6.240 6.167 6.229 116,518 +0.03(+0.46%)
Jul 18, 2018 6.217 6.217 6.168 6.200 36,292 -0.01(-0.12%)
Jul 17, 2018 6.195 6.213 6.183 6.208 61,266 -0.01(-0.16%)
Jul 16, 2018 6.223 6.223 6.200 6.217 39,882 +0.00(+0.00%)
Jul 13, 2018 6.223 6.240 6.206 6.217 32,476 -0.01(-0.09%)
Jul 12, 2018 6.223 6.257 6.206 6.223 68,278 +0.02(+0.36%)
Jul 11, 2018 6.217 6.251 6.178 6.200 75,871 -0.04(-0.63%)
Jul 10, 2018 6.217 6.268 6.217 6.240 58,660 +0.02(+0.36%)
Jul 09, 2018 6.330 6.330 6.217 6.217 130,164 -0.05(-0.72%)
Jul 06, 2018 6.251 6.297 6.251 6.263 88,925 +0.02(+0.27%)
Jul 05, 2018 6.251 6.285 6.217 6.246 133,644 +0.05(+0.79%)
Jul 03, 2018 6.197 6.197 6.197 0 +0.06(+0.95%)
Jul 02, 2018 6.178 6.189 6.120 6.138 64,023 +0.02(+0.28%)
Jun 29, 2018 6.065 6.127 6.065 6.121 106,355 +0.06(+0.93%)
Jun 28, 2018 6.099 6.133 6.053 6.065 104,078 -0.04(-0.65%)
Jun 27, 2018 6.116 6.155 6.088 6.104 179,831 +0.00(+0.00%)
Jun 26, 2018 6.138 6.187 6.104 6.104 189,767 -0.04(-0.64%)
Jun 25, 2018 6.189 6.226 6.129 6.144 165,161 -0.05(-0.73%)
Jun 22, 2018 6.302 6.319 6.189 6.189 239,486 -0.07(-1.08%)
Jun 21, 2018 6.323 6.323 6.217 6.257 218,953 -0.05(-0.72%)
Jun 20, 2018 6.359 6.359 6.297 6.302 111,631 -0.02(-0.36%)
Jun 19, 2018 6.404 6.421 6.313 6.325 136,312 -0.10(-1.50%)
Jun 18, 2018 6.489 6.523 6.410 6.421 76,685 -0.10(-1.47%)
Jun 15, 2018 6.630 6.494 6.517 97,176 -0.11(-1.70%)
Jun 14, 2018 6.624 6.633 6.602 6.630 24,840 +0.05(+0.69%)
Jun 13, 2018 6.613 6.619 6.540 6.585 109,303 -0.02(-0.26%)
Jun 12, 2018 6.692 6.692 6.590 6.602 99,828 -0.04(-0.60%)
Jun 11, 2018 6.675 6.675 6.613 6.641 49,711 -0.04(-0.59%)
Jun 08, 2018 6.681 6.686 6.650 6.681 42,527 +0.01(+0.17%)
Jun 07, 2018 6.658 6.677 6.636 6.670 21,694 +0.03(+0.51%)
Jun 06, 2018 6.630 6.636 27,352 -0.04(-0.59%)
Jun 05, 2018 6.664 6.677 6.639 6.675 18,253 +0.01(+0.17%)
Jun 04, 2018 6.681 6.692 6.658 6.664 49,409 +0.02(+0.26%)
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.