Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 7.192 7.200 7.126 7.135 34,987 -0.06(-0.79%)
Jan 30, 2024 7.154 7.211 7.145 7.192 19,009 +0.00(+0.00%)
Jan 29, 2024 7.088 7.193 7.088 7.192 65,390 +0.08(+1.07%)
Jan 26, 2024 7.002 7.126 6.860 7.116 80,567 +0.02(+0.27%)
Jan 25, 2024 7.173 7.201 7.078 7.097 52,165 -0.03(-0.40%)
Jan 24, 2024 7.244 7.244 7.126 7.126 41,581 -0.09(-1.18%)
Jan 23, 2024 7.126 7.297 7.050 7.211 108,240 +0.06(+0.80%)
Jan 22, 2024 7.164 7.197 7.126 7.154 23,304 -0.03(-0.40%)
Jan 19, 2024 7.182 7.199 7.126 7.183 34,275 -0.01(-0.13%)
Jan 18, 2024 7.253 7.253 7.164 7.192 36,584 -0.02(-0.26%)
Jan 17, 2024 7.259 7.306 7.154 7.211 15,960 -0.12(-1.68%)
Jan 16, 2024 7.316 7.458 7.306 7.334 61,578 -0.03(-0.39%)
Jan 12, 2024 7.401 7.434 7.353 7.363 20,172 -0.06(-0.77%)
Jan 11, 2024 7.444 7.477 7.411 7.420 30,880 -0.05(-0.64%)
Jan 10, 2024 7.543 7.543 7.429 7.467 21,230 -0.02(-0.25%)
Jan 09, 2024 7.486 7.543 7.458 7.486 13,703 -0.07(-0.88%)
Jan 08, 2024 7.496 7.553 7.448 7.553 24,901 +0.04(+0.51%)
Jan 05, 2024 7.562 7.581 7.505 7.515 22,122 +0.07(+0.89%)
Jan 04, 2024 7.429 7.543 7.415 7.448 35,579 +0.00(+0.00%)
Jan 03, 2024 6.993 7.477 6.993 7.448 23,251 -0.02(-0.25%)
Jan 02, 2024 7.420 7.515 7.420 7.467 15,513 +0.00(+0.00%)
Dec 29, 2023 7.382 7.467 7.382 7.467 27,919 +0.04(+0.51%)
Dec 28, 2023 7.382 7.440 7.382 7.429 32,467 +0.06(+0.77%)
Dec 27, 2023 7.363 7.467 7.363 7.372 20,666 -0.04(-0.51%)
Dec 26, 2023 7.458 7.458 7.363 7.410 24,403 +0.00(+0.00%)
Dec 22, 2023 7.316 7.562 7.316 7.410 123,961 +0.18(+2.49%)
Dec 21, 2023 7.135 7.363 7.135 7.230 47,274 +0.07(+0.97%)
Dec 20, 2023 7.230 7.259 7.140 7.161 31,761 -0.07(-0.96%)
Dec 19, 2023 7.325 7.344 7.211 7.230 72,104 -0.09(-1.30%)
Dec 18, 2023 7.259 7.353 7.259 7.325 34,796 +0.02(+0.26%)
Dec 15, 2023 7.297 7.396 7.287 7.306 16,679 -0.10(-1.41%)
Dec 14, 2023 7.353 7.484 7.353 7.410 55,225 +0.08(+1.03%)
Dec 13, 2023 7.211 7.391 7.126 7.334 42,123 +0.12(+1.71%)
Dec 12, 2023 7.334 7.335 7.135 7.211 25,927 -0.12(-1.68%)
Dec 11, 2023 7.240 7.448 7.240 7.334 36,594 -0.02(-0.26%)
Dec 08, 2023 7.316 7.382 7.287 7.353 24,652 +0.02(+0.26%)
Dec 07, 2023 7.316 7.410 7.297 7.334 21,183 +0.02(+0.26%)
Dec 06, 2023 7.211 7.353 7.211 7.316 24,109 +0.08(+1.05%)
Dec 05, 2023 7.306 7.363 7.230 7.240 59,508 -0.07(-0.91%)
Dec 04, 2023 7.306 7.344 7.306 7.306 38,206 -0.04(-0.52%)
Dec 01, 2023 7.448 7.448 7.268 7.344 48,785 +0.01(+0.13%)
Nov 30, 2023 7.259 7.353 7.259 7.334 41,517 +0.08(+1.05%)
Nov 29, 2023 7.249 7.306 7.249 7.259 23,712 +0.06(+0.79%)
Nov 28, 2023 7.183 7.268 7.116 7.202 15,762 +0.07(+0.93%)
Nov 27, 2023 7.145 7.211 7.097 7.135 24,969 -0.07(-0.92%)
Nov 24, 2023 7.211 7.216 7.171 7.202 10,439 -0.01(-0.13%)
Nov 22, 2023 7.135 7.259 7.079 7.211 17,455 +0.13(+1.88%)
Nov 21, 2023 7.106 7.106 7.046 7.078 29,847 -0.03(-0.39%)
Nov 20, 2023 6.995 7.115 6.977 7.106 37,596 +0.12(+1.72%)
Nov 17, 2023 7.004 7.004 6.940 6.986 22,992 +0.01(+0.13%)
Nov 16, 2023 6.912 7.032 6.912 6.977 56,887 +0.09(+1.34%)
Nov 15, 2023 6.847 6.930 6.801 6.884 22,480 +0.08(+1.22%)
Nov 14, 2023 6.773 6.838 6.718 6.801 28,301 +0.13(+1.94%)
Nov 13, 2023 6.635 6.746 6.635 6.672 23,029 +0.03(+0.42%)
Nov 10, 2023 6.589 6.681 6.589 6.644 14,077 +0.10(+1.55%)
Nov 09, 2023 6.616 6.690 6.542 6.542 22,287 -0.08(-1.26%)
Nov 08, 2023 6.699 6.801 6.607 6.625 26,875 -0.11(-1.65%)
Nov 07, 2023 6.718 6.773 6.686 6.736 35,231 -0.01(-0.14%)
Nov 06, 2023 6.746 6.792 6.727 6.746 48,713 +0.03(+0.41%)
Nov 03, 2023 6.764 6.810 6.663 6.718 23,328 -0.01(-0.14%)
Nov 02, 2023 6.515 6.727 6.510 6.727 41,633 +0.23(+3.56%)
Nov 01, 2023 6.422 6.505 6.399 6.496 32,062 +0.11(+1.74%)
Oct 31, 2023 6.339 6.394 6.339 6.385 33,834 +0.08(+1.32%)
Oct 30, 2023 6.284 6.376 6.283 6.302 17,598 +0.06(+1.04%)
Oct 27, 2023 6.321 6.321 6.228 6.237 27,595 -0.06(-0.88%)
Oct 26, 2023 6.210 6.321 6.210 6.293 60,887 +0.10(+1.57%)
Oct 25, 2023 6.219 6.249 6.154 6.196 36,204 -0.05(-0.81%)
Oct 24, 2023 6.200 6.275 6.200 6.247 70,226 +0.12(+1.96%)
Oct 23, 2023 6.154 6.191 6.127 6.127 37,103 -0.07(-1.19%)
Oct 20, 2023 6.237 6.250 6.200 6.200 10,997 -0.06(-1.03%)
Oct 19, 2023 6.293 6.358 6.265 6.265 29,993 -0.02(-0.29%)
Oct 18, 2023 6.367 6.367 6.284 6.284 22,915 -0.10(-1.59%)
Oct 17, 2023 6.394 6.422 6.367 6.385 24,237 -0.01(-0.14%)
Oct 16, 2023 6.339 6.413 6.311 6.394 25,769 +0.08(+1.32%)
Oct 13, 2023 6.422 6.422 6.302 6.311 26,948 -0.01(-0.15%)
Oct 12, 2023 6.413 6.427 6.311 6.321 26,989 -0.07(-1.16%)
Oct 11, 2023 6.394 6.422 6.276 6.394 35,622 +0.04(+0.58%)
Oct 10, 2023 6.330 6.394 6.330 6.358 31,841 +0.06(+1.03%)
Oct 09, 2023 6.219 6.450 6.219 6.293 24,751 +0.03(+0.44%)
Oct 06, 2023 6.228 6.288 6.182 6.265 27,849 +0.07(+1.19%)
Oct 05, 2023 6.237 6.237 6.157 6.191 27,399 -0.04(-0.59%)
Oct 04, 2023 6.219 6.230 6.163 6.228 28,685 -0.03(-0.44%)
Oct 03, 2023 6.210 6.302 6.191 6.256 43,943 +0.02(+0.30%)
Oct 02, 2023 6.367 6.431 6.237 6.237 42,246 -0.18(-2.74%)
Sep 29, 2023 6.422 6.431 6.385 6.413 9,707 -0.01(-0.14%)
Sep 28, 2023 6.487 6.487 6.422 6.422 18,450 -0.08(-1.28%)
Sep 27, 2023 6.552 6.605 6.505 6.505 19,022 -0.05(-0.71%)
Sep 26, 2023 6.672 6.672 6.552 6.552 36,487 -0.15(-2.21%)
Sep 25, 2023 6.746 6.727 6.700 6.699 24,455 -0.06(-0.96%)
Sep 22, 2023 6.764 6.778 6.746 6.764 13,361 +0.01(+0.14%)
Sep 21, 2023 6.746 6.801 6.719 6.755 43,571 -0.05(-0.68%)
Sep 20, 2023 6.746 6.843 6.746 6.801 48,732 +0.06(+0.96%)
Sep 19, 2023 6.773 6.783 6.736 6.736 16,811 -0.04(-0.55%)
Sep 18, 2023 6.783 6.819 6.718 6.773 46,776 +0.02(+0.27%)
Sep 15, 2023 6.783 6.847 6.755 6.755 21,902 -0.03(-0.41%)
Sep 14, 2023 6.820 6.833 6.783 6.783 32,825 +0.02(+0.27%)
Sep 13, 2023 6.829 6.866 6.755 6.764 43,529 -0.06(-0.88%)
Sep 12, 2023 6.893 6.912 6.801 6.824 215,376 -0.11(-1.53%)
Sep 11, 2023 6.995 6.995 6.921 6.930 27,991 +0.04(+0.54%)
Sep 08, 2023 6.940 6.970 6.875 6.893 12,486 -0.02(-0.27%)
Sep 07, 2023 6.930 6.995 6.912 6.912 19,508 -0.05(-0.66%)
Sep 06, 2023 6.986 6.986 6.940 6.958 9,859 -0.05(-0.67%)
Sep 05, 2023 7.060 7.074 7.005 7.005 6,098 -0.10(-1.42%)
Sep 01, 2023 7.143 7.164 7.060 7.106 22,515 +0.04(+0.52%)
Aug 31, 2023 7.115 7.188 7.032 7.069 34,365 +0.04(+0.53%)
Aug 30, 2023 6.949 7.041 6.949 7.032 14,456 +0.06(+0.79%)
Aug 29, 2023 6.875 7.041 6.875 6.977 38,891 +0.02(+0.24%)
Aug 28, 2023 6.921 6.988 6.912 6.960 30,614 +0.03(+0.43%)
Aug 25, 2023 6.921 6.949 6.903 6.930 14,343 +0.01(+0.13%)
Aug 24, 2023 6.981 6.981 6.921 6.921 12,057 -0.02(-0.27%)
Aug 23, 2023 6.893 6.949 6.893 6.940 14,140 +0.05(+0.74%)
Aug 22, 2023 7.014 7.014 6.847 6.889 25,378 -0.01(-0.20%)
Aug 21, 2023 6.903 6.912 6.858 6.903 47,244 -0.01(-0.13%)
Aug 18, 2023 6.867 6.912 6.854 6.911 10,847 +0.02(+0.26%)
Aug 17, 2023 6.921 6.925 6.867 6.894 14,282 -0.03(-0.39%)
Aug 16, 2023 6.939 6.952 6.903 6.921 14,460 -0.01(-0.13%)
Aug 15, 2023 6.957 7.020 6.921 6.930 28,338 -0.07(-1.03%)
Aug 14, 2023 7.056 7.056 6.984 7.002 27,647 -0.07(-1.02%)
Aug 11, 2023 7.047 7.092 7.047 7.074 10,267 +0.02(+0.26%)
Aug 10, 2023 7.065 7.101 7.047 7.055 14,338 +0.03(+0.38%)
Aug 09, 2023 7.020 7.055 6.993 7.029 17,099 +0.02(+0.26%)
Aug 08, 2023 6.948 7.011 6.966 7.011 18,836 -0.01(-0.13%)
Aug 07, 2023 6.975 7.047 6.975 7.020 17,308 +0.06(+0.81%)
Aug 04, 2023 7.003 7.035 6.948 6.963 15,063 -0.04(-0.55%)
Aug 03, 2023 7.110 7.110 7.002 7.002 13,841 -0.11(-1.52%)
Aug 02, 2023 7.155 7.182 7.056 7.110 41,342 -0.09(-1.25%)
Aug 01, 2023 7.227 7.245 7.146 7.200 64,369 -0.05(-0.62%)
Jul 31, 2023 7.182 7.281 7.137 7.245 26,527 +0.05(+0.75%)
Jul 28, 2023 7.200 7.263 7.155 7.191 22,945 -0.02(-0.25%)
Jul 27, 2023 7.290 7.317 7.191 7.209 15,158 -0.07(-0.99%)
Jul 26, 2023 7.263 7.330 7.245 7.281 30,650 -0.00(-0.00%)
Jul 25, 2023 7.362 7.362 7.245 7.281 21,377 +0.01(+0.12%)
Jul 24, 2023 7.353 7.353 7.263 7.272 11,039 -0.06(-0.80%)
Jul 21, 2023 7.218 7.353 7.184 7.330 50,162 +0.16(+2.20%)
Jul 20, 2023 7.128 7.210 7.128 7.173 18,091 +0.04(+0.63%)
Jul 19, 2023 7.155 7.155 7.110 7.128 15,132 +0.01(+0.08%)
Jul 18, 2023 7.074 7.173 7.074 7.122 8,384 +0.01(+0.18%)
Jul 17, 2023 7.110 7.159 7.092 7.110 11,598 +0.00(+0.00%)
Jul 14, 2023 7.189 7.189 7.092 7.110 32,049 -0.05(-0.75%)
Jul 13, 2023 7.065 7.164 7.065 7.164 15,462 +0.14(+2.05%)
Jul 12, 2023 7.119 7.119 6.966 7.020 29,080 +0.01(+0.13%)
Jul 11, 2023 6.975 7.011 6.885 7.011 60,379 +0.11(+1.56%)
Jul 10, 2023 6.858 6.912 6.849 6.903 27,373 -0.01(-0.13%)
Jul 07, 2023 6.876 6.921 6.849 6.912 26,583 +0.04(+0.66%)
Jul 06, 2023 6.885 6.948 6.813 6.867 21,526 -0.10(-1.42%)
Jul 05, 2023 6.975 7.038 6.966 6.966 8,557 -0.05(-0.77%)
Jul 03, 2023 6.939 7.044 6.939 7.020 5,968 +0.00(+0.00%)
Jun 30, 2023 7.029 7.083 6.975 7.020 17,880 +0.00(+0.02%)
Jun 29, 2023 7.020 7.056 6.975 7.018 13,407 +0.00(+0.06%)
Jun 28, 2023 6.966 7.056 6.966 7.014 10,793 +0.02(+0.30%)
Jun 27, 2023 6.939 7.020 6.936 6.993 15,813 +0.05(+0.78%)
Jun 26, 2023 6.993 7.002 6.895 6.939 17,612 +0.09(+1.31%)
Jun 23, 2023 7.065 7.074 6.831 6.849 35,526 -0.25(-3.55%)
Jun 22, 2023 7.164 7.164 7.065 7.101 18,975 -0.04(-0.50%)
Jun 21, 2023 7.092 7.146 7.074 7.137 10,035 +0.06(+0.85%)
Jun 20, 2023 7.146 7.173 7.056 7.077 23,575 -0.06(-0.84%)
Jun 16, 2023 7.182 7.200 7.128 7.137 20,725 -0.02(-0.25%)
Jun 15, 2023 7.083 7.164 7.083 7.155 13,852 +0.08(+1.14%)
Jun 14, 2023 7.146 7.146 7.074 7.074 15,568 -0.04(-0.63%)
Jun 13, 2023 7.119 7.119 7.074 7.119 14,600 +0.02(+0.25%)
Jun 12, 2023 7.146 7.146 7.083 7.101 27,833 -0.03(-0.38%)
Jun 09, 2023 7.146 7.146 7.074 7.128 29,534 +0.02(+0.25%)
Jun 08, 2023 7.128 7.128 7.101 7.110 18,592 -0.03(-0.44%)
Jun 07, 2023 7.137 7.146 7.081 7.141 19,265 +0.04(+0.57%)
Jun 06, 2023 7.029 7.110 7.020 7.101 28,805 +0.08(+1.15%)
Jun 05, 2023 7.020 7.038 7.002 7.020 18,796 -0.04(-0.51%)
Jun 02, 2023 6.930 7.056 6.930 7.056 11,212 +0.15(+2.22%)
Jun 01, 2023 6.795 6.912 6.795 6.903 30,564 +0.06(+0.92%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.