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 (%)
May 31, 2006 5.629 5.637 5.576 5.637 89,576 +0.05(+0.81%)
May 30, 2006 5.621 5.648 5.581 5.592 115,329 -0.05(-0.95%)
May 26, 2006 5.586 5.664 5.586 5.645 36,576 +0.09(+1.54%)
May 25, 2006 5.543 5.565 5.487 5.560 74,646 +0.06(+1.07%)
May 24, 2006 5.576 5.576 5.426 5.501 71,287 -0.06(-1.01%)
May 23, 2006 5.573 5.629 5.538 5.557 104,878 +0.00(+0.00%)
May 22, 2006 5.621 5.624 5.525 5.557 30,605 -0.07(-1.24%)
May 19, 2006 5.637 5.664 5.627 5.627 55,238 -0.01(-0.19%)
May 18, 2006 5.707 5.712 5.613 5.637 187,736 -0.07(-1.22%)
May 17, 2006 5.785 5.801 5.702 5.707 151,159 -0.05(-0.93%)
May 16, 2006 5.710 5.790 5.710 5.760 33,964 +0.01(+0.14%)
May 15, 2006 5.798 5.798 5.712 5.752 56,731 -0.05(-0.83%)
May 12, 2006 5.844 5.881 5.766 5.801 34,710 -0.07(-1.14%)
May 11, 2006 5.927 5.937 5.865 5.868 114,209 -0.06(-0.99%)
May 10, 2006 5.932 5.975 5.876 5.927 47,400 +0.03(+0.45%)
May 09, 2006 5.868 5.900 5.860 5.900 55,611 +0.01(+0.18%)
May 08, 2006 5.801 5.916 5.801 5.889 126,152 +0.09(+1.52%)
May 05, 2006 5.763 5.833 5.763 5.801 48,520 +0.01(+0.14%)
May 04, 2006 5.710 5.798 5.710 5.793 107,491 +0.06(+1.12%)
May 03, 2006 5.715 5.793 5.710 5.728 98,160 -0.04(-0.70%)
May 02, 2006 5.726 5.827 5.723 5.769 106,744 +0.03(+0.47%)
May 01, 2006 5.763 5.777 5.718 5.742 103,758 +0.01(+0.14%)
Apr 28, 2006 5.747 5.752 5.731 5.734 21,647 +0.01(+0.09%)
Apr 27, 2006 5.793 5.801 5.693 5.728 59,344 -0.06(-1.02%)
Apr 26, 2006 5.715 5.814 5.693 5.787 62,329 +0.08(+1.31%)
Apr 25, 2006 5.734 5.744 5.693 5.712 49,266 -0.02(-0.33%)
Apr 24, 2006 5.723 5.739 5.691 5.731 56,731 +0.01(+0.19%)
Apr 21, 2006 5.734 5.760 5.680 5.720 58,597 +0.01(+0.14%)
Apr 20, 2006 5.702 5.744 5.696 5.712 83,231 -0.01(-0.23%)
Apr 19, 2006 5.736 5.752 5.693 5.726 74,273 +0.02(+0.28%)
Apr 18, 2006 5.618 5.739 5.618 5.710 85,097 +0.08(+1.48%)
Apr 17, 2006 5.640 5.661 5.586 5.627 93,681 -0.05(-0.80%)
Apr 13, 2006 5.760 5.760 5.615 5.672 164,969 -0.11(-1.95%)
Apr 12, 2006 5.785 5.793 5.710 5.785 60,090 -0.01(-0.14%)
Apr 11, 2006 5.935 5.935 5.760 5.793 231,404 -0.16(-2.61%)
Apr 10, 2006 6.028 6.028 5.911 5.948 37,696 -0.05(-0.76%)
Apr 07, 2006 6.023 6.090 5.959 5.994 84,350 -0.01(-0.18%)
Apr 06, 2006 6.004 6.066 6.004 6.004 62,703 +0.01(+0.13%)
Apr 05, 2006 5.964 6.044 5.956 5.996 63,076 -0.03(-0.44%)
Apr 04, 2006 6.061 6.109 6.002 6.023 64,942 +0.01(+0.13%)
Apr 03, 2006 5.975 6.093 5.975 6.015 56,731 +0.03(+0.45%)
Mar 31, 2006 5.961 5.988 5.943 5.988 42,548 +0.06(+0.95%)
Mar 30, 2006 5.886 5.935 5.886 5.932 47,400 +0.01(+0.14%)
Mar 29, 2006 5.940 5.967 5.908 5.924 47,773 +0.03(+0.50%)
Mar 28, 2006 5.975 5.975 5.894 5.894 56,358 -0.07(-1.21%)
Mar 27, 2006 6.082 6.082 5.967 5.967 65,315 -0.12(-1.98%)
Mar 24, 2006 6.093 6.117 6.061 6.087 45,161 -0.03(-0.53%)
Mar 23, 2006 6.098 6.120 6.085 6.120 66,808 +0.05(+0.79%)
Mar 22, 2006 6.042 6.093 6.028 6.071 61,956 -0.02(-0.40%)
Mar 21, 2006 6.085 6.122 6.061 6.095 37,323 +0.01(+0.09%)
Mar 20, 2006 6.055 6.122 6.055 6.090 60,090 -0.03(-0.53%)
Mar 17, 2006 6.053 6.122 6.047 6.122 29,485 -0.01(-0.22%)
Mar 16, 2006 6.122 6.144 6.109 6.136 30,231 +0.05(+0.88%)
Mar 15, 2006 6.162 6.189 6.044 6.082 121,674 -0.05(-0.83%)
Mar 14, 2006 6.063 6.136 6.034 6.133 52,252 +0.09(+1.42%)
Mar 13, 2006 6.042 6.082 6.026 6.047 25,753 +0.01(+0.22%)
Mar 10, 2006 5.983 6.034 5.972 6.034 56,358 +0.11(+1.85%)
Mar 09, 2006 6.031 6.055 5.924 5.924 179,525 -0.07(-1.16%)
Mar 08, 2006 6.162 6.162 5.975 5.994 71,660 -0.12(-1.93%)
Mar 07, 2006 6.221 6.240 6.111 6.111 45,534 -0.09(-1.47%)
Mar 06, 2006 6.251 6.270 6.203 6.203 48,520 +0.02(+0.30%)
Mar 03, 2006 6.157 6.208 6.133 6.184 51,132 +0.03(+0.52%)
Mar 02, 2006 6.203 6.216 6.152 6.152 23,886 +0.01(+0.17%)
Mar 01, 2006 6.130 6.229 6.122 6.141 95,174 +0.02(+0.31%)
Feb 28, 2006 6.128 6.181 6.082 6.122 58,224 -0.01(-0.09%)
Feb 27, 2006 6.162 6.181 6.122 6.128 41,802 -0.06(-0.91%)
Feb 24, 2006 6.203 6.229 6.184 6.184 26,499 +0.00(+0.04%)
Feb 23, 2006 6.168 6.208 6.141 6.181 43,295 +0.07(+1.10%)
Feb 22, 2006 6.253 6.256 6.028 6.114 70,167 -0.13(-2.02%)
Feb 21, 2006 6.229 6.256 6.203 6.240 57,477 +0.04(+0.60%)
Feb 17, 2006 6.149 6.203 6.122 6.203 33,591 +0.09(+1.40%)
Feb 16, 2006 6.109 6.133 6.082 6.117 21,274 +0.02(+0.35%)
Feb 15, 2006 6.069 6.138 6.069 6.095 66,808 +0.00(+0.00%)
Feb 14, 2006 6.195 6.232 6.095 6.095 38,816 -0.08(-1.34%)
Feb 13, 2006 6.098 6.270 6.098 6.178 54,118 +0.03(+0.57%)
Feb 10, 2006 6.101 6.144 6.098 6.144 69,794 +0.03(+0.48%)
Feb 09, 2006 6.122 6.173 6.101 6.114 54,118 -0.03(-0.57%)
Feb 08, 2006 6.176 6.189 6.122 6.149 89,576 -0.05(-0.74%)
Feb 07, 2006 6.323 6.337 6.176 6.195 69,794 -0.13(-2.03%)
Feb 06, 2006 6.350 6.358 6.296 6.323 44,041 +0.05(+0.85%)
Feb 03, 2006 6.229 6.296 6.229 6.270 60,837 +0.00(+0.04%)
Feb 02, 2006 6.219 6.267 6.189 6.267 105,625 +0.10(+1.70%)
Feb 01, 2006 6.136 6.162 6.136 6.162 96,667 +0.06(+0.97%)
Jan 31, 2006 6.034 6.117 6.034 6.103 68,301 +0.05(+0.84%)
Jan 30, 2006 6.020 6.055 5.929 6.053 111,596 +0.02(+0.31%)
Jan 27, 2006 6.173 6.173 6.031 6.034 95,920 -0.14(-2.30%)
Jan 26, 2006 6.184 6.203 6.125 6.176 67,555 -0.01(-0.22%)
Jan 25, 2006 6.069 6.197 6.069 6.189 59,344 +0.13(+2.17%)
Jan 24, 2006 6.050 6.149 6.050 6.058 74,273 +0.02(+0.31%)
Jan 23, 2006 5.988 6.082 5.988 6.039 64,196 +0.06(+1.08%)
Jan 20, 2006 6.039 6.039 5.921 5.975 153,772 -0.09(-1.55%)
Jan 19, 2006 6.015 6.069 6.015 6.069 26,499 +0.03(+0.58%)
Jan 18, 2006 6.036 6.082 5.992 6.034 114,955 -0.05(-0.75%)
Jan 17, 2006 6.028 6.136 6.028 6.079 104,505 +0.06(+1.07%)
Jan 13, 2006 5.943 6.015 5.943 6.015 94,054 +0.09(+1.45%)
Jan 12, 2006 5.881 6.002 5.865 5.929 95,174 +0.03(+0.55%)
Jan 11, 2006 5.841 5.961 5.841 5.897 80,618 +0.03(+0.54%)
Jan 10, 2006 5.881 5.905 5.838 5.865 91,442 +0.01(+0.19%)
Jan 09, 2006 5.919 5.948 5.854 5.854 102,265 -0.06(-1.04%)
Jan 06, 2006 5.935 5.935 5.814 5.916 129,138 -0.02(-0.32%)
Jan 05, 2006 5.881 5.935 5.854 5.935 87,709 +0.03(+0.45%)
Jan 04, 2006 5.897 5.921 5.841 5.908 91,068 -0.01(-0.18%)
Jan 03, 2006 5.868 5.919 5.868 5.919 55,611 +0.04(+0.64%)
Dec 30, 2005 5.884 5.919 5.841 5.881 83,977 -0.00(-0.05%)
Dec 29, 2005 5.908 5.980 5.849 5.884 192,961 -0.01(-0.23%)
Dec 28, 2005 5.916 5.932 5.894 5.897 40,309 -0.00(-0.00%)
Dec 27, 2005 5.873 5.983 5.856 5.897 123,540 +0.00(+0.05%)
Dec 23, 2005 5.921 5.969 5.878 5.894 48,147 -0.05(-0.90%)
Dec 22, 2005 5.878 5.975 5.878 5.948 44,788 +0.08(+1.28%)
Dec 21, 2005 5.774 5.894 5.774 5.873 38,069 +0.10(+1.72%)
Dec 20, 2005 5.801 5.801 5.707 5.774 40,682 -0.04(-0.69%)
Dec 19, 2005 5.774 5.868 5.774 5.814 50,386 -0.19(-3.12%)
Dec 16, 2005 5.932 6.002 5.916 6.002 63,076 +0.10(+1.63%)
Dec 15, 2005 5.935 5.967 5.894 5.905 73,900 -0.08(-1.34%)
Dec 14, 2005 5.881 5.994 5.881 5.986 67,555 +0.09(+1.50%)
Dec 13, 2005 5.857 5.919 5.846 5.897 75,766 +0.01(+0.09%)
Dec 12, 2005 5.905 5.940 5.881 5.892 92,188 -0.02(-0.27%)
Dec 09, 2005 5.787 5.935 5.763 5.908 156,384 +0.11(+1.85%)
Dec 08, 2005 5.760 5.801 5.747 5.801 15,675 +0.03(+0.46%)
Dec 07, 2005 5.728 5.787 5.728 5.774 65,689 -0.01(-0.14%)
Dec 06, 2005 5.801 5.817 5.736 5.782 57,851 +0.05(+0.84%)
Dec 05, 2005 5.814 5.844 5.734 5.734 58,597 -0.07(-1.15%)
Dec 02, 2005 5.734 5.868 5.734 5.801 84,350 +0.09(+1.64%)
Dec 01, 2005 5.760 5.760 5.691 5.707 33,217 -0.05(-0.88%)
Nov 30, 2005 5.632 5.760 5.632 5.758 88,456 +0.10(+1.85%)
Nov 29, 2005 5.691 5.731 5.640 5.653 67,182 -0.03(-0.47%)
Nov 28, 2005 5.632 5.693 5.632 5.680 78,379 +0.05(+0.95%)
Nov 25, 2005 5.653 5.680 5.600 5.627 28,738 -0.04(-0.71%)
Nov 23, 2005 5.653 5.720 5.627 5.667 29,112 -0.04(-0.70%)
Nov 22, 2005 5.696 5.707 5.653 5.707 122,420 +0.00(+0.00%)
Nov 21, 2005 5.600 5.707 5.578 5.707 70,541 +0.08(+1.43%)
Nov 18, 2005 5.592 5.640 5.535 5.627 105,251 +0.04(+0.72%)
Nov 17, 2005 5.560 5.600 5.519 5.586 33,217 -0.00(-0.05%)
Nov 16, 2005 5.565 5.627 5.565 5.589 56,358 +0.02(+0.43%)
Nov 15, 2005 5.535 5.613 5.546 5.565 76,139 +0.03(+0.58%)
Nov 14, 2005 5.533 5.570 5.533 5.533 55,985 -0.04(-0.67%)
Nov 11, 2005 5.551 5.618 5.509 5.570 170,940 +0.01(+0.19%)
Nov 10, 2005 5.627 5.659 5.551 5.559 101,146 -0.13(-2.31%)
Nov 09, 2005 5.731 5.731 5.667 5.691 25,379 -0.04(-0.70%)
Nov 08, 2005 5.744 5.744 5.640 5.731 48,520 -0.01(-0.23%)
Nov 07, 2005 5.734 5.758 5.653 5.744 49,640 +0.00(+0.05%)
Nov 04, 2005 5.640 5.801 5.640 5.742 70,914 +0.12(+2.05%)
Nov 03, 2005 5.627 5.648 5.621 5.627 41,428 +0.00(+0.00%)
Nov 02, 2005 5.573 5.653 5.551 5.627 38,816 +0.03(+0.48%)
Nov 01, 2005 5.589 5.616 5.549 5.600 66,808 +0.06(+1.16%)
Oct 31, 2005 5.667 5.731 5.535 5.535 53,745 -0.12(-2.09%)
Oct 28, 2005 5.653 5.693 5.627 5.653 23,140 +0.00(+0.00%)
Oct 27, 2005 5.594 5.693 5.586 5.653 45,907 +0.07(+1.20%)
Oct 26, 2005 5.621 5.648 5.519 5.586 54,492 -0.03(-0.62%)
Oct 25, 2005 5.592 5.627 5.573 5.621 64,196 +0.03(+0.58%)
Oct 24, 2005 5.493 5.640 5.466 5.589 51,879 +0.12(+2.25%)
Oct 21, 2005 5.600 5.640 5.404 5.466 90,322 -0.15(-2.63%)
Oct 20, 2005 5.760 5.801 5.613 5.613 37,323 -0.11(-1.87%)
Oct 19, 2005 5.693 5.771 5.693 5.720 52,252 +0.02(+0.28%)
Oct 18, 2005 5.801 5.809 5.680 5.704 45,907 -0.15(-2.56%)
Oct 17, 2005 5.774 5.894 5.760 5.854 40,309 +0.13(+2.34%)
Oct 14, 2005 5.613 5.720 5.600 5.720 58,970 +0.15(+2.64%)
Oct 13, 2005 5.653 5.653 5.519 5.573 123,913 -0.16(-2.80%)
Oct 12, 2005 5.935 5.961 5.707 5.734 61,583 -0.13(-2.28%)
Oct 11, 2005 5.857 5.961 5.827 5.868 82,111 -0.06(-0.95%)
Oct 10, 2005 6.002 6.002 5.894 5.924 41,055 -0.08(-1.29%)
Oct 07, 2005 5.983 6.052 5.953 6.002 36,203 -0.03(-0.58%)
Oct 06, 2005 6.162 6.192 6.002 6.036 85,097 -0.10(-1.62%)
Oct 05, 2005 6.350 6.353 6.136 6.136 86,216 -0.27(-4.18%)
Oct 04, 2005 6.428 6.428 6.361 6.404 55,611 +0.04(+0.67%)
Oct 03, 2005 6.227 6.454 6.184 6.361 287,016 +0.12(+1.98%)
Sep 30, 2005 6.229 6.259 6.149 6.237 75,766 +0.06(+1.00%)
Sep 29, 2005 6.136 6.203 6.109 6.176 80,245 -0.03(-0.43%)
Sep 28, 2005 6.138 6.203 6.122 6.203 73,526 +0.11(+1.85%)
Sep 27, 2005 5.988 6.122 5.988 6.090 140,335 +0.11(+1.88%)
Sep 26, 2005 6.173 6.178 5.961 5.977 132,871 -0.21(-3.42%)
Sep 23, 2005 6.189 6.240 6.122 6.189 132,497 -0.07(-1.07%)
Sep 22, 2005 6.320 6.350 6.189 6.256 112,716 -0.06(-1.02%)
Sep 21, 2005 6.404 6.404 6.296 6.320 156,758 -0.09(-1.34%)
Sep 20, 2005 6.363 6.406 6.323 6.406 163,849 +0.11(+1.74%)
Sep 19, 2005 6.307 6.393 6.272 6.296 142,948 -0.04(-0.63%)
Sep 16, 2005 6.355 6.390 6.296 6.337 78,379 +0.00(+0.00%)
Sep 15, 2005 6.296 6.337 6.286 6.337 46,280 +0.03(+0.42%)
Sep 14, 2005 6.337 6.337 6.248 6.310 110,103 +0.04(+0.64%)
Sep 13, 2005 6.243 6.307 6.200 6.270 116,822 +0.04(+0.69%)
Sep 12, 2005 6.229 6.229 6.162 6.227 61,210 +0.01(+0.13%)
Sep 09, 2005 6.350 6.350 6.136 6.219 216,102 -0.08(-1.23%)
Sep 08, 2005 6.323 6.468 6.253 6.296 162,729 +0.00(+0.00%)
Sep 07, 2005 6.253 6.334 6.219 6.296 85,097 +0.10(+1.56%)
Sep 06, 2005 6.138 6.216 6.138 6.200 65,315 +0.04(+0.61%)
Sep 02, 2005 6.176 6.184 6.138 6.162 41,055 -0.01(-0.22%)
Sep 01, 2005 6.186 6.186 6.136 6.176 80,618 +0.02(+0.35%)
Aug 31, 2005 6.136 6.219 6.093 6.154 147,053 +0.04(+0.66%)
Aug 30, 2005 6.074 6.160 6.036 6.114 83,231 +0.06(+0.94%)
Aug 29, 2005 5.996 6.057 5.969 6.057 78,752 +0.10(+1.65%)
Aug 26, 2005 5.894 5.988 5.894 5.959 124,659 +0.09(+1.55%)
Aug 25, 2005 5.814 5.905 5.801 5.868 114,582 -0.01(-0.23%)
Aug 24, 2005 5.868 5.894 5.835 5.881 108,984 +0.01(+0.23%)
Aug 23, 2005 5.827 5.892 5.827 5.868 73,900 +0.04(+0.69%)
Aug 22, 2005 5.835 5.841 5.806 5.827 41,055 -0.00(-0.05%)
Aug 19, 2005 5.758 5.838 5.755 5.830 135,483 +0.05(+0.93%)
Aug 18, 2005 5.919 5.919 5.766 5.777 196,693 -0.13(-2.18%)
Aug 17, 2005 6.039 6.039 5.902 5.905 100,399 -0.13(-2.17%)
Aug 16, 2005 6.079 6.079 6.012 6.036 86,590 -0.05(-0.88%)
Aug 15, 2005 5.956 6.095 5.948 6.090 99,280 +0.13(+2.16%)
Aug 12, 2005 5.961 6.002 5.921 5.961 50,759 +0.01(+0.23%)
Aug 11, 2005 5.948 5.975 5.921 5.948 58,224 +0.01(+0.23%)
Aug 10, 2005 5.924 5.935 5.894 5.935 104,878 +0.02(+0.41%)
Aug 09, 2005 5.916 5.921 5.857 5.911 94,054 +0.00(+0.00%)
Aug 08, 2005 5.830 5.911 5.801 5.911 101,892 +0.06(+1.01%)
Aug 05, 2005 5.900 5.911 5.841 5.852 85,097 -0.05(-0.82%)
Aug 04, 2005 5.919 5.927 5.897 5.900 88,456 -0.02(-0.32%)
Aug 03, 2005 5.811 5.919 5.811 5.919 78,005 +0.11(+1.84%)
Aug 02, 2005 5.827 5.868 5.744 5.811 140,708 +0.06(+1.12%)
Aug 01, 2005 5.734 5.801 5.696 5.747 60,837 +0.04(+0.70%)
Jul 29, 2005 5.734 5.774 5.688 5.707 46,654 -0.01(-0.14%)
Jul 28, 2005 5.693 5.763 5.693 5.715 42,921 -0.02(-0.37%)
Jul 27, 2005 5.747 5.790 5.685 5.736 44,041 -0.01(-0.19%)
Jul 26, 2005 5.787 5.801 5.728 5.747 75,766 -0.02(-0.28%)
Jul 25, 2005 5.774 5.814 5.707 5.763 104,132 -0.05(-0.88%)
Jul 22, 2005 5.787 5.827 5.763 5.814 43,295 +0.03(+0.60%)
Jul 21, 2005 5.790 5.827 5.777 5.779 75,019 -0.02(-0.31%)
Jul 20, 2005 5.825 5.854 5.787 5.797 65,689 +0.00(+0.08%)
Jul 19, 2005 5.758 5.854 5.758 5.793 63,822 -0.01(-0.09%)
Jul 18, 2005 5.787 5.798 5.712 5.798 66,808 +0.06(+0.98%)
Jul 15, 2005 5.752 5.752 5.715 5.742 64,942 -0.02(-0.33%)
Jul 14, 2005 5.755 5.790 5.723 5.760 126,152 +0.01(+0.09%)
Jul 13, 2005 5.677 5.755 5.667 5.755 80,618 +0.08(+1.46%)
Jul 12, 2005 5.672 5.680 5.627 5.672 93,681 +0.01(+0.14%)
Jul 11, 2005 5.624 5.693 5.613 5.664 77,632 +0.04(+0.71%)
Jul 08, 2005 5.627 5.627 5.592 5.624 86,590 +0.01(+0.19%)
Jul 07, 2005 5.627 5.627 5.560 5.613 99,653 -0.04(-0.71%)
Jul 06, 2005 5.707 5.712 5.640 5.653 114,955 -0.11(-1.86%)
Jul 05, 2005 5.801 5.835 5.736 5.760 127,645 -0.07(-1.15%)
Jul 01, 2005 5.610 5.833 5.610 5.827 272,087 +0.15(+2.64%)
Jun 30, 2005 5.691 5.693 5.586 5.677 91,442 +0.03(+0.62%)
Jun 29, 2005 5.680 5.680 5.618 5.643 46,654 +0.02(+0.33%)
Jun 28, 2005 5.608 5.627 5.562 5.624 141,082 +0.05(+0.82%)
Jun 27, 2005 5.610 5.621 5.573 5.578 131,751 -0.03(-0.57%)
Jun 24, 2005 5.664 5.664 5.560 5.610 119,807 -0.03(-0.52%)
Jun 23, 2005 5.672 5.677 5.627 5.640 82,111 -0.02(-0.38%)
Jun 22, 2005 5.656 5.677 5.648 5.661 75,019 +0.02(+0.38%)
Jun 21, 2005 5.621 5.667 5.605 5.640 133,617 +0.01(+0.19%)
Jun 20, 2005 5.771 5.771 5.511 5.629 520,660 -0.17(-2.91%)
Jun 17, 2005 5.825 5.833 5.734 5.798 76,512 -0.09(-1.55%)
Jun 16, 2005 5.849 5.894 5.811 5.889 86,590 +0.12(+2.04%)
Jun 15, 2005 5.902 5.908 5.771 5.771 87,336 -0.13(-2.27%)
Jun 14, 2005 5.857 5.919 5.854 5.905 82,111 +0.03(+0.46%)
Jun 13, 2005 5.873 5.881 5.827 5.878 98,160 +0.01(+0.09%)
Jun 10, 2005 5.868 5.876 5.827 5.873 32,471 -0.01(-0.09%)
Jun 09, 2005 5.811 5.878 5.750 5.878 61,210 +0.07(+1.20%)
Jun 08, 2005 5.860 5.881 5.782 5.809 51,132 -0.02(-0.32%)
Jun 07, 2005 5.801 5.924 5.785 5.827 101,892 +0.07(+1.16%)
Jun 06, 2005 5.787 5.801 5.688 5.760 134,737 -0.05(-0.83%)
Jun 03, 2005 5.795 5.857 5.774 5.809 91,068 +0.01(+0.23%)
Jun 02, 2005 5.675 5.833 5.632 5.795 167,208 +0.15(+2.71%)
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.