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: 7:00 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, 2023 6.912 7.002 6.759 6.840 62,019 -0.03(-0.39%)
May 30, 2023 6.885 6.921 6.849 6.867 23,584 -0.04(-0.65%)
May 26, 2023 6.876 6.921 6.853 6.912 19,149 +0.06(+0.92%)
May 25, 2023 6.912 6.912 6.813 6.849 29,185 -0.05(-0.78%)
May 24, 2023 6.885 6.950 6.885 6.903 30,001 -0.08(-1.16%)
May 23, 2023 7.020 7.101 6.984 6.984 34,450 -0.10(-1.40%)
May 22, 2023 7.209 7.212 7.047 7.083 23,480 -0.02(-0.25%)
May 19, 2023 7.206 7.224 7.101 7.101 17,201 -0.11(-1.58%)
May 18, 2023 7.224 7.226 7.197 7.215 14,796 -0.03(-0.42%)
May 17, 2023 7.241 7.294 7.237 7.245 24,212 +0.00(+0.05%)
May 16, 2023 7.294 7.298 7.206 7.241 19,731 -0.04(-0.53%)
May 15, 2023 7.285 7.311 7.276 7.280 20,409 -0.01(-0.07%)
May 12, 2023 7.303 7.311 7.285 7.285 5,677 +0.00(+0.00%)
May 11, 2023 7.311 7.329 7.267 7.285 16,771 -0.07(-0.95%)
May 10, 2023 7.373 7.395 7.338 7.355 10,223 -0.02(-0.24%)
May 09, 2023 7.390 7.399 7.346 7.373 19,656 -0.02(-0.24%)
May 08, 2023 7.390 7.417 7.382 7.390 6,993 -0.01(-0.12%)
May 05, 2023 7.355 7.417 7.355 7.399 15,740 +0.12(+1.69%)
May 04, 2023 7.285 7.298 7.267 7.276 11,173 +0.01(+0.12%)
May 03, 2023 7.250 7.276 7.242 7.267 11,094 +0.03(+0.36%)
May 02, 2023 7.338 7.364 7.215 7.241 25,596 -0.15(-2.02%)
May 01, 2023 7.404 7.404 7.347 7.390 14,609 +0.03(+0.36%)
Apr 28, 2023 7.338 7.406 7.338 7.364 16,630 -0.02(-0.24%)
Apr 27, 2023 7.294 7.382 7.294 7.382 36,456 +0.02(+0.24%)
Apr 26, 2023 7.417 7.417 7.347 7.364 7,687 -0.04(-0.47%)
Apr 25, 2023 7.417 7.465 7.355 7.399 43,720 -0.04(-0.59%)
Apr 24, 2023 7.434 7.469 7.408 7.443 12,913 +0.04(+0.47%)
Apr 21, 2023 7.451 7.451 7.398 7.408 10,504 +0.00(+0.00%)
Apr 20, 2023 7.408 7.443 7.390 7.408 13,590 -0.03(-0.35%)
Apr 19, 2023 7.443 7.443 7.425 7.434 17,564 +0.00(+0.00%)
Apr 18, 2023 7.443 7.443 7.399 7.434 3,916 -0.01(-0.12%)
Apr 17, 2023 7.399 7.452 7.378 7.443 31,547 -0.02(-0.23%)
Apr 14, 2023 7.452 7.461 7.390 7.460 9,816 -0.05(-0.70%)
Apr 13, 2023 7.487 7.531 7.479 7.513 8,178 +0.06(+0.82%)
Apr 12, 2023 7.434 7.487 7.425 7.452 10,997 +0.01(+0.19%)
Apr 11, 2023 7.452 7.452 7.414 7.437 4,145 +0.03(+0.40%)
Apr 10, 2023 7.285 7.434 7.285 7.408 7,491 +0.07(+0.96%)
Apr 06, 2023 7.338 7.402 7.329 7.338 10,660 +0.04(+0.48%)
Apr 05, 2023 7.267 7.320 7.241 7.303 10,216 +0.07(+0.97%)
Apr 04, 2023 7.294 7.294 7.232 7.232 26,849 -0.02(-0.24%)
Apr 03, 2023 7.285 7.285 7.235 7.250 20,088 +0.00(+0.00%)
Mar 31, 2023 7.162 7.267 7.162 7.250 16,340 +0.12(+1.72%)
Mar 30, 2023 7.083 7.127 7.074 7.127 18,753 +0.11(+1.63%)
Mar 29, 2023 6.995 7.066 6.855 7.013 16,370 +0.04(+0.63%)
Mar 28, 2023 6.890 7.026 6.864 6.969 20,597 +0.01(+0.13%)
Mar 27, 2023 6.908 6.969 6.908 6.960 18,787 +0.06(+0.89%)
Mar 24, 2023 6.846 6.934 6.820 6.899 11,457 +0.05(+0.77%)
Mar 23, 2023 6.925 6.922 6.846 6.846 9,571 -0.02(-0.26%)
Mar 22, 2023 6.925 6.978 6.864 6.864 22,858 -0.09(-1.26%)
Mar 21, 2023 6.960 6.978 6.925 6.952 13,004 +0.07(+1.02%)
Mar 20, 2023 6.864 6.925 6.864 6.881 46,144 +0.00(+0.00%)
Mar 17, 2023 6.934 6.943 6.881 6.881 12,182 -0.08(-1.13%)
Mar 16, 2023 6.916 6.987 6.899 6.960 15,935 +0.03(+0.38%)
Mar 15, 2023 6.943 6.978 6.899 6.934 21,832 -0.16(-2.23%)
Mar 14, 2023 7.030 7.140 7.030 7.092 16,252 +0.09(+1.25%)
Mar 13, 2023 7.022 7.037 6.960 7.004 24,421 +0.03(+0.38%)
Mar 10, 2023 7.101 7.101 6.969 6.978 27,132 -0.09(-1.24%)
Mar 09, 2023 7.136 7.162 7.057 7.066 20,894 -0.05(-0.74%)
Mar 08, 2023 7.118 7.136 7.092 7.118 8,620 +0.01(+0.12%)
Mar 07, 2023 7.232 7.232 7.101 7.109 18,773 -0.08(-1.10%)
Mar 06, 2023 7.171 7.247 7.171 7.188 35,870 +0.00(+0.00%)
Mar 03, 2023 7.127 7.206 7.127 7.188 4,889 +0.09(+1.24%)
Mar 02, 2023 7.109 7.109 7.022 7.101 18,593 -0.07(-0.98%)
Mar 01, 2023 7.118 7.259 7.074 7.171 33,522 -0.01(-0.12%)
Feb 28, 2023 7.267 7.267 7.109 7.180 49,152 -0.04(-0.49%)
Feb 27, 2023 7.241 7.276 7.153 7.215 88,728 +0.00(+0.00%)
Feb 24, 2023 7.390 7.390 7.188 7.215 26,353 -0.13(-1.71%)
Feb 23, 2023 7.355 7.504 7.294 7.340 45,319 +0.02(+0.27%)
Feb 22, 2023 7.425 7.425 7.320 7.320 28,210 -0.04(-0.48%)
Feb 21, 2023 7.432 7.482 7.330 7.355 39,262 -0.08(-1.04%)
Feb 17, 2023 7.424 7.457 7.372 7.432 8,205 -0.03(-0.46%)
Feb 16, 2023 7.450 7.492 7.404 7.467 12,807 -0.02(-0.23%)
Feb 15, 2023 7.578 7.578 7.424 7.484 23,210 +0.00(+0.00%)
Feb 14, 2023 7.450 7.535 7.432 7.484 10,850 +0.00(+0.00%)
Feb 13, 2023 7.441 7.501 7.415 7.484 11,647 +0.04(+0.58%)
Feb 10, 2023 7.312 7.450 7.312 7.441 10,302 +0.09(+1.28%)
Feb 09, 2023 7.424 7.478 7.321 7.347 21,339 -0.05(-0.70%)
Feb 08, 2023 7.458 7.458 7.348 7.398 10,295 -0.03(-0.35%)
Feb 07, 2023 7.329 7.424 7.271 7.424 31,066 +0.16(+2.24%)
Feb 06, 2023 7.287 7.300 7.252 7.261 34,988 -0.06(-0.82%)
Feb 03, 2023 7.484 7.484 7.304 7.321 18,371 -0.08(-1.04%)
Feb 02, 2023 7.398 7.475 7.372 7.398 37,127 -0.01(-0.12%)
Feb 01, 2023 7.518 7.552 7.304 7.407 80,407 -0.14(-1.82%)
Jan 31, 2023 7.458 7.544 7.457 7.544 27,922 +0.11(+1.50%)
Jan 30, 2023 7.415 7.501 7.338 7.432 21,279 -0.06(-0.80%)
Jan 27, 2023 7.467 7.510 7.441 7.492 8,463 +0.00(+0.00%)
Jan 26, 2023 7.544 7.544 7.468 7.492 13,036 +0.02(+0.23%)
Jan 25, 2023 7.424 7.510 7.390 7.475 13,033 -0.09(-1.25%)
Jan 24, 2023 7.347 7.575 7.339 7.570 21,208 +0.18(+2.44%)
Jan 23, 2023 7.381 7.501 7.381 7.390 28,560 +0.00(+0.00%)
Jan 20, 2023 7.252 7.390 7.252 7.390 34,027 +0.18(+2.50%)
Jan 19, 2023 7.210 7.355 7.184 7.210 11,006 +0.01(+0.15%)
Jan 18, 2023 7.321 7.372 7.192 7.199 21,118 -0.05(-0.62%)
Jan 17, 2023 7.270 7.364 7.235 7.244 22,266 -0.03(-0.35%)
Jan 13, 2023 7.150 7.270 7.150 7.270 6,710 -0.01(-0.12%)
Jan 12, 2023 7.235 7.287 7.227 7.278 20,010 +0.06(+0.81%)
Jan 11, 2023 7.132 7.230 7.132 7.219 13,144 +0.04(+0.62%)
Jan 10, 2023 7.210 7.210 7.150 7.175 15,933 -0.01(-0.12%)
Jan 09, 2023 7.167 7.235 7.158 7.184 13,351 +0.06(+0.84%)
Jan 06, 2023 7.021 7.132 7.004 7.124 17,178 +0.14(+1.96%)
Jan 05, 2023 7.115 7.115 6.951 6.987 42,777 -0.11(-1.57%)
Jan 04, 2023 7.055 7.124 6.956 7.098 12,985 +0.12(+1.72%)
Jan 03, 2023 6.969 6.987 6.901 6.978 22,096 +0.04(+0.62%)
Dec 30, 2022 6.875 6.944 6.815 6.935 45,678 +0.06(+0.87%)
Dec 29, 2022 6.918 6.952 6.858 6.875 50,630 +0.01(+0.12%)
Dec 28, 2022 6.969 7.072 6.858 6.867 27,875 -0.13(-1.90%)
Dec 27, 2022 7.012 7.029 6.978 6.999 11,660 -0.07(-1.03%)
Dec 23, 2022 6.944 7.081 6.944 7.072 13,580 +0.11(+1.60%)
Dec 22, 2022 7.029 7.038 6.901 6.961 18,832 -0.13(-1.81%)
Dec 21, 2022 7.098 7.107 6.995 7.090 51,636 +0.06(+0.85%)
Dec 20, 2022 7.004 7.107 7.004 7.029 19,945 +0.03(+0.37%)
Dec 19, 2022 7.081 7.090 6.998 7.004 22,939 -0.07(-0.97%)
Dec 16, 2022 7.287 7.402 7.004 7.072 61,920 -0.17(-2.37%)
Dec 15, 2022 7.295 7.510 7.072 7.244 32,936 -0.08(-1.05%)
Dec 14, 2022 7.321 7.372 7.193 7.321 20,110 +0.00(+0.00%)
Dec 13, 2022 7.372 7.415 7.261 7.321 14,243 +0.03(+0.47%)
Dec 12, 2022 7.287 7.312 7.244 7.287 21,411 +0.06(+0.83%)
Dec 09, 2022 7.275 7.275 7.201 7.227 10,206 -0.09(-1.17%)
Dec 08, 2022 7.381 7.429 7.141 7.312 32,888 +0.02(+0.24%)
Dec 07, 2022 7.304 7.330 7.282 7.295 14,182 -0.03(-0.47%)
Dec 06, 2022 7.467 7.475 7.321 7.330 10,884 -0.07(-0.93%)
Dec 05, 2022 7.475 7.570 7.364 7.398 25,078 -0.13(-1.71%)
Dec 02, 2022 7.441 7.676 7.441 7.527 14,176 -0.01(-0.11%)
Dec 01, 2022 7.492 7.631 7.450 7.535 41,848 +0.04(+0.57%)
Nov 30, 2022 7.381 7.492 7.278 7.492 19,912 +0.16(+2.22%)
Nov 29, 2022 7.330 7.527 7.304 7.330 37,534 +0.02(+0.23%)
Nov 28, 2022 7.372 7.409 7.218 7.312 20,577 -0.11(-1.50%)
Nov 25, 2022 7.552 7.561 7.424 7.424 9,476 +0.07(+0.93%)
Nov 23, 2022 7.355 7.381 7.330 7.355 9,234 +0.03(+0.35%)
Nov 22, 2022 7.330 7.518 7.252 7.330 48,979 +0.07(+0.94%)
Nov 21, 2022 7.345 7.345 7.110 7.261 31,794 -0.03(-0.46%)
Nov 18, 2022 7.361 7.428 7.294 7.294 28,215 +0.00(+0.00%)
Nov 17, 2022 7.278 7.629 7.127 7.294 55,690 -0.12(-1.58%)
Nov 16, 2022 7.437 7.441 7.353 7.412 8,787 -0.05(-0.67%)
Nov 15, 2022 7.261 7.629 7.261 7.462 47,996 +0.29(+4.09%)
Nov 14, 2022 7.160 7.211 7.160 7.169 31,441 -0.02(-0.23%)
Nov 11, 2022 7.110 7.211 7.102 7.186 27,543 +0.08(+1.06%)
Nov 10, 2022 6.985 7.110 6.951 7.110 33,139 +0.30(+4.43%)
Nov 09, 2022 6.892 6.943 6.809 6.809 9,993 -0.08(-1.22%)
Nov 08, 2022 6.809 6.918 6.809 6.892 51,146 +0.08(+1.23%)
Nov 07, 2022 6.809 6.823 6.758 6.809 24,589 +0.03(+0.37%)
Nov 04, 2022 6.809 6.842 6.767 6.784 12,200 +0.02(+0.26%)
Nov 03, 2022 6.700 6.766 6.700 6.766 20,265 +0.04(+0.61%)
Nov 02, 2022 6.800 6.859 6.725 6.725 8,616 -0.07(-0.99%)
Nov 01, 2022 6.867 6.867 6.725 6.792 21,475 -0.03(-0.44%)
Oct 31, 2022 6.717 6.825 6.717 6.822 22,798 +0.02(+0.32%)
Oct 28, 2022 6.784 6.809 6.763 6.800 17,974 +0.07(+1.00%)
Oct 27, 2022 6.784 6.809 6.683 6.733 47,775 +0.01(+0.12%)
Oct 26, 2022 6.691 6.766 6.683 6.725 27,858 +0.05(+0.75%)
Oct 25, 2022 6.604 6.717 6.604 6.675 14,640 +0.14(+2.19%)
Oct 24, 2022 6.549 6.575 6.474 6.532 19,115 -0.03(-0.38%)
Oct 21, 2022 6.449 6.617 6.449 6.557 14,226 +0.08(+1.29%)
Oct 20, 2022 6.474 6.549 6.449 6.474 35,848 -0.08(-1.15%)
Oct 19, 2022 6.516 6.549 6.465 6.549 13,728 -0.03(-0.38%)
Oct 18, 2022 6.557 6.876 6.557 6.574 20,492 +0.09(+1.42%)
Oct 17, 2022 6.624 6.624 6.449 6.482 20,444 +0.05(+0.78%)
Oct 14, 2022 6.616 6.633 6.432 6.432 33,840 -0.18(-2.78%)
Oct 13, 2022 6.532 6.708 6.528 6.616 48,731 -0.01(-0.13%)
Oct 12, 2022 6.616 6.666 6.566 6.624 22,866 -0.05(-0.69%)
Oct 11, 2022 6.800 6.800 6.671 6.671 13,602 -0.14(-2.03%)
Oct 10, 2022 6.770 6.989 6.770 6.809 10,378 +0.04(+0.62%)
Oct 07, 2022 6.775 6.867 6.717 6.767 5,222 -0.06(-0.86%)
Oct 06, 2022 6.943 6.943 6.792 6.825 22,626 -0.18(-2.51%)
Oct 05, 2022 7.035 7.052 6.951 7.001 7,235 -0.11(-1.53%)
Oct 04, 2022 7.010 7.160 7.010 7.110 14,179 +0.23(+3.41%)
Oct 03, 2022 6.700 6.918 6.700 6.876 20,518 +0.24(+3.57%)
Sep 30, 2022 6.691 6.758 6.612 6.638 26,414 -0.03(-0.42%)
Sep 29, 2022 6.876 6.876 6.641 6.666 38,523 -0.23(-3.28%)
Sep 28, 2022 6.742 6.901 6.742 6.892 22,534 +0.09(+1.35%)
Sep 27, 2022 6.943 6.985 6.758 6.800 40,119 -0.14(-2.05%)
Sep 26, 2022 7.102 7.227 6.892 6.943 46,698 -0.28(-3.94%)
Sep 23, 2022 7.479 7.479 7.144 7.227 25,164 -0.41(-5.37%)
Sep 22, 2022 7.747 7.747 7.562 7.638 17,143 -0.11(-1.41%)
Sep 21, 2022 8.048 8.048 7.722 7.747 29,317 -0.19(-2.43%)
Sep 20, 2022 8.157 8.174 7.898 7.939 38,218 -0.16(-2.03%)
Sep 19, 2022 8.048 8.182 7.914 8.103 32,460 -0.05(-0.66%)
Sep 16, 2022 7.763 8.258 7.705 8.157 52,378 +0.28(+3.62%)
Sep 15, 2022 7.847 7.906 7.755 7.872 29,477 -0.03(-0.42%)
Sep 14, 2022 7.856 8.057 7.738 7.906 42,267 +0.08(+1.07%)
Sep 13, 2022 7.688 8.517 7.632 7.822 330,972 +0.08(+1.08%)
Sep 12, 2022 7.738 7.814 7.688 7.738 21,865 +0.11(+1.43%)
Sep 09, 2022 7.588 7.647 7.588 7.629 8,262 +0.11(+1.45%)
Sep 08, 2022 7.579 7.579 7.512 7.521 12,274 -0.06(-0.77%)
Sep 07, 2022 7.537 7.604 7.537 7.579 18,522 +0.04(+0.56%)
Sep 06, 2022 7.629 7.663 7.537 7.537 19,384 -0.07(-0.88%)
Sep 02, 2022 7.713 7.755 7.604 7.604 5,114 +0.02(+0.22%)
Sep 01, 2022 7.604 7.638 7.554 7.588 31,281 -0.06(-0.77%)
Aug 31, 2022 7.705 7.889 7.646 7.646 45,273 -0.04(-0.54%)
Aug 30, 2022 7.705 7.722 7.646 7.688 11,551 -0.07(-0.86%)
Aug 29, 2022 7.680 7.780 7.663 7.755 12,280 +0.05(+0.65%)
Aug 26, 2022 7.805 7.808 7.702 7.705 11,605 -0.08(-0.97%)
Aug 25, 2022 7.814 7.839 7.755 7.780 37,005 -0.04(-0.54%)
Aug 24, 2022 7.830 7.948 7.789 7.822 20,271 -0.04(-0.53%)
Aug 23, 2022 7.864 7.965 7.830 7.864 29,606 -0.08(-1.05%)
Aug 22, 2022 7.939 8.107 7.873 7.948 16,160 -0.01(-0.11%)
Aug 19, 2022 7.972 8.005 7.833 7.956 21,076 -0.05(-0.61%)
Aug 18, 2022 8.079 8.095 7.972 8.005 18,203 -0.00(-0.05%)
Aug 17, 2022 8.030 8.063 7.975 8.009 16,105 -0.03(-0.36%)
Aug 16, 2022 8.071 8.079 8.013 8.038 19,334 +0.02(+0.20%)
Aug 15, 2022 7.997 8.071 7.964 8.022 5,561 -0.04(-0.51%)
Aug 12, 2022 8.063 8.075 7.940 8.063 18,698 +0.00(+0.00%)
Aug 11, 2022 8.095 8.095 7.973 8.063 9,173 +0.04(+0.55%)
Aug 10, 2022 7.931 8.029 7.915 8.018 27,583 +0.10(+1.20%)
Aug 09, 2022 7.866 7.940 7.809 7.923 15,734 +0.11(+1.36%)
Aug 08, 2022 7.759 7.875 7.745 7.817 32,028 +0.00(+0.00%)
Aug 05, 2022 7.866 7.866 7.792 7.817 7,952 -0.11(-1.35%)
Aug 04, 2022 7.899 7.987 7.874 7.923 19,602 -0.00(-0.01%)
Aug 03, 2022 7.849 7.964 7.841 7.924 13,145 -0.02(-0.30%)
Aug 02, 2022 7.899 7.948 7.817 7.948 5,991 +0.00(+0.00%)
Aug 01, 2022 7.710 7.948 7.653 7.948 35,081 +0.25(+3.19%)
Jul 29, 2022 7.710 7.726 7.694 7.702 5,440 +0.02(+0.21%)
Jul 28, 2022 7.653 7.706 7.538 7.685 14,774 +0.04(+0.54%)
Jul 27, 2022 7.571 7.685 7.507 7.644 28,863 +0.10(+1.30%)
Jul 26, 2022 7.530 7.546 7.519 7.546 6,722 +0.05(+0.66%)
Jul 25, 2022 7.472 7.521 7.472 7.497 13,323 +0.10(+1.33%)
Jul 22, 2022 7.374 7.464 7.372 7.398 10,616 +0.02(+0.33%)
Jul 21, 2022 7.390 7.423 7.308 7.374 35,813 +0.00(+0.00%)
Jul 20, 2022 7.398 7.463 7.358 7.374 19,696 -0.04(-0.55%)
Jul 19, 2022 7.439 7.439 7.292 7.415 41,672 +0.12(+1.69%)
Jul 18, 2022 7.464 7.464 7.292 7.292 24,864 -0.06(-0.78%)
Jul 15, 2022 7.226 7.349 7.210 7.349 16,979 +0.12(+1.70%)
Jul 14, 2022 7.251 7.267 7.119 7.226 28,905 +0.01(+0.11%)
Jul 13, 2022 7.185 7.267 7.177 7.218 28,855 +0.01(+0.17%)
Jul 12, 2022 7.218 7.277 7.136 7.206 11,712 -0.02(-0.28%)
Jul 11, 2022 7.177 7.226 7.177 7.226 8,197 -0.02(-0.23%)
Jul 08, 2022 7.210 7.259 7.185 7.242 6,470 +0.02(+0.34%)
Jul 07, 2022 7.201 7.339 7.169 7.218 23,895 +0.04(+0.57%)
Jul 06, 2022 7.152 7.234 7.096 7.177 18,396 +0.00(+0.00%)
Jul 05, 2022 7.169 7.210 7.095 7.177 34,414 -0.16(-2.23%)
Jul 01, 2022 7.193 7.341 7.152 7.341 26,752 +0.12(+1.70%)
Jun 30, 2022 7.247 7.356 7.185 7.218 31,523 +0.01(+0.11%)
Jun 29, 2022 7.201 7.226 7.169 7.210 30,362 +0.02(+0.34%)
Jun 28, 2022 7.226 7.353 7.152 7.185 38,288 -0.03(-0.45%)
Jun 27, 2022 7.152 7.268 7.136 7.218 51,500 +0.07(+1.03%)
Jun 24, 2022 7.046 7.148 7.046 7.144 26,368 +0.12(+1.75%)
Jun 23, 2022 7.046 7.087 6.988 7.021 19,783 +0.01(+0.12%)
Jun 22, 2022 7.013 7.078 6.992 7.013 70,597 -0.05(-0.70%)
Jun 21, 2022 7.152 7.226 7.021 7.062 227,442 -0.02(-0.35%)
Jun 17, 2022 7.136 7.324 7.054 7.087 47,851 -0.10(-1.37%)
Jun 16, 2022 7.349 7.366 7.177 7.185 36,618 -0.27(-3.63%)
Jun 15, 2022 7.431 7.497 7.382 7.456 53,543 +0.00(+0.00%)
Jun 14, 2022 7.595 7.595 7.423 7.456 44,384 -0.08(-1.09%)
Jun 13, 2022 7.833 7.833 7.490 7.538 40,441 -0.45(-5.65%)
Jun 10, 2022 8.038 8.038 7.940 7.989 17,650 -0.06(-0.71%)
Jun 09, 2022 8.186 8.195 8.046 8.046 7,860 -0.21(-2.49%)
Jun 08, 2022 8.284 8.309 8.219 8.251 9,258 -0.09(-1.13%)
Jun 07, 2022 8.310 8.366 8.227 8.345 18,035 +0.01(+0.14%)
Jun 06, 2022 8.366 8.469 8.243 8.333 25,194 -0.16(-1.84%)
Jun 03, 2022 8.481 8.489 8.358 8.489 8,992 +0.01(+0.10%)
Jun 02, 2022 8.284 8.571 8.165 8.481 26,973 -0.07(-0.77%)
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.