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 )

7.450 +0.060 (+0.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 28, 2010 2.926 2.964 2.901 2.926 180,544 -0.01(-0.28%)
May 27, 2010 2.923 2.934 2.879 2.934 235,895 +0.10(+3.69%)
May 26, 2010 2.884 2.901 2.799 2.829 162,751 -0.02(-0.68%)
May 25, 2010 2.802 2.849 2.728 2.849 151,706 -0.00(-0.10%)
May 24, 2010 2.832 2.881 2.827 2.851 164,869 -0.02(-0.67%)
May 21, 2010 2.796 2.884 2.796 2.871 236,452 +0.01(+0.29%)
May 20, 2010 2.829 2.895 2.824 2.862 275,309 -0.12(-4.05%)
May 19, 2010 3.000 3.000 2.928 2.983 109,893 +0.00(+0.00%)
May 18, 2010 3.075 3.075 2.940 2.983 158,905 -0.08(-2.48%)
May 17, 2010 3.059 3.070 3.005 3.059 114,581 -0.03(-0.97%)
May 14, 2010 3.089 3.143 3.059 3.089 170,427 -0.05(-1.64%)
May 13, 2010 3.119 3.168 3.119 3.140 60,326 -0.02(-0.60%)
May 12, 2010 3.162 3.165 3.105 3.159 125,849 +0.04(+1.13%)
May 11, 2010 3.119 3.140 3.108 3.124 206,160 +0.00(+0.09%)
May 10, 2010 3.135 3.147 3.097 3.121 289,973 +0.12(+4.06%)
May 07, 2010 3.059 3.062 2.926 3.000 146,180 -0.04(-1.25%)
May 06, 2010 3.138 3.184 2.794 3.037 399,052 -0.15(-4.85%)
May 05, 2010 3.235 3.246 3.186 3.192 211,707 -0.11(-3.35%)
May 04, 2010 3.325 3.325 3.238 3.303 237,341 -0.07(-2.09%)
May 03, 2010 3.336 3.373 3.325 3.373 77,041 +0.03(+0.97%)
Apr 30, 2010 3.390 3.390 3.338 3.341 26,498 -0.04(-1.04%)
Apr 29, 2010 3.406 3.406 3.376 3.376 105,820 +0.02(+0.48%)
Apr 28, 2010 3.344 3.376 3.325 3.360 85,603 -0.01(-0.24%)
Apr 27, 2010 3.452 3.457 3.368 3.368 162,182 -0.12(-3.34%)
Apr 26, 2010 3.471 3.503 3.471 3.485 106,772 -0.00(-0.09%)
Apr 23, 2010 3.468 3.493 3.456 3.488 101,583 +0.01(+0.16%)
Apr 22, 2010 3.466 3.482 3.436 3.482 104,181 -0.01(-0.31%)
Apr 21, 2010 3.525 3.525 3.474 3.493 95,516 -0.03(-0.77%)
Apr 20, 2010 3.485 3.522 3.485 3.520 99,339 +0.04(+1.01%)
Apr 19, 2010 3.482 3.493 3.452 3.485 61,688 -0.02(-0.65%)
Apr 16, 2010 3.544 3.544 3.483 3.507 89,618 -0.05(-1.49%)
Apr 15, 2010 3.536 3.579 3.536 3.560 64,891 +0.00(+0.00%)
Apr 14, 2010 3.522 3.560 3.522 3.560 60,322 +0.04(+1.08%)
Apr 13, 2010 3.514 3.525 3.499 3.522 109,119 -0.00(-0.08%)
Apr 12, 2010 3.495 3.547 3.495 3.525 123,022 +0.01(+0.31%)
Apr 09, 2010 3.452 3.514 3.452 3.514 127,864 +0.03(+0.85%)
Apr 08, 2010 3.433 3.485 3.433 3.485 82,196 +0.02(+0.55%)
Apr 07, 2010 3.509 3.509 3.466 3.466 66,493 -0.03(-0.83%)
Apr 06, 2010 3.512 3.512 3.472 3.495 83,754 +0.00(+0.13%)
Apr 05, 2010 3.460 3.503 3.460 3.490 64,744 +0.02(+0.65%)
Apr 01, 2010 3.476 3.467 3.467 3.467 60,525 +0.03(+0.84%)
Mar 31, 2010 3.428 3.455 3.420 3.438 105,358 +0.00(+0.00%)
Mar 30, 2010 3.447 3.452 3.411 3.438 51,409 +0.01(+0.32%)
Mar 29, 2010 3.447 3.447 3.398 3.428 95,741 +0.01(+0.24%)
Mar 26, 2010 3.390 3.425 3.387 3.420 87,275 +0.04(+1.04%)
Mar 25, 2010 3.398 3.426 3.368 3.384 113,898 -0.01(-0.28%)
Mar 24, 2010 3.409 3.425 3.387 3.394 121,568 -0.06(-1.77%)
Mar 23, 2010 3.417 3.455 3.411 3.455 91,198 +0.03(+0.89%)
Mar 22, 2010 3.441 3.449 3.401 3.424 86,249 -0.03(-0.73%)
Mar 19, 2010 3.460 3.468 3.428 3.449 84,053 -0.03(-0.93%)
Mar 18, 2010 3.498 3.506 3.463 3.482 125,439 -0.02(-0.70%)
Mar 17, 2010 3.487 3.522 3.487 3.506 69,999 +0.00(+0.00%)
Mar 16, 2010 3.514 3.514 3.449 3.506 98,815 +0.03(+0.78%)
Mar 15, 2010 3.463 3.479 3.457 3.479 32,883 -0.02(-0.54%)
Mar 12, 2010 3.503 3.503 3.463 3.498 31,632 +0.03(+0.78%)
Mar 11, 2010 3.452 3.479 3.430 3.471 90,969 -0.01(-0.16%)
Mar 10, 2010 3.449 3.476 3.441 3.476 155,661 +0.03(+0.79%)
Mar 09, 2010 3.466 3.468 3.433 3.449 73,058 -0.01(-0.27%)
Mar 08, 2010 3.468 3.485 3.457 3.459 58,052 -0.01(-0.20%)
Mar 05, 2010 3.471 3.474 3.455 3.466 99,081 -0.02(-0.47%)
Mar 04, 2010 3.474 3.503 3.417 3.482 198,092 +0.03(+0.94%)
Mar 03, 2010 3.414 3.482 3.411 3.449 132,292 +0.02(+0.63%)
Mar 02, 2010 3.365 3.444 3.365 3.428 155,274 +0.05(+1.36%)
Mar 01, 2010 3.336 3.431 3.238 3.382 278,495 +0.04(+1.22%)
Feb 26, 2010 3.346 3.354 3.314 3.341 106,591 +0.01(+0.41%)
Feb 25, 2010 3.306 3.327 3.249 3.327 148,645 +0.01(+0.24%)
Feb 24, 2010 3.357 3.360 3.273 3.319 132,673 -0.01(-0.41%)
Feb 23, 2010 3.341 3.344 3.304 3.333 89,146 +0.00(+0.00%)
Feb 22, 2010 3.336 3.352 3.298 3.333 137,068 +0.00(+0.08%)
Feb 19, 2010 3.333 3.341 3.287 3.330 125,063 -0.00(-0.08%)
Feb 18, 2010 3.311 3.341 3.298 3.333 112,980 +0.03(+0.99%)
Feb 17, 2010 3.308 3.319 3.279 3.300 114,677 +0.03(+0.98%)
Feb 16, 2010 3.225 3.268 3.220 3.268 101,194 +0.05(+1.41%)
Feb 12, 2010 3.207 3.223 3.223 3.223 82,940 +0.02(+0.67%)
Feb 11, 2010 3.209 3.209 3.150 3.201 150,887 +0.01(+0.42%)
Feb 10, 2010 3.145 3.188 3.137 3.188 95,523 +0.02(+0.76%)
Feb 09, 2010 3.185 3.191 3.108 3.164 157,829 +0.04(+1.37%)
Feb 08, 2010 3.110 3.153 3.105 3.121 82,798 -0.02(-0.60%)
Feb 05, 2010 3.212 3.212 3.094 3.140 212,662 -0.05(-1.59%)
Feb 04, 2010 3.271 3.271 3.191 3.191 210,548 -0.07(-2.30%)
Feb 03, 2010 3.239 3.287 3.239 3.265 230,577 -0.02(-0.49%)
Feb 02, 2010 3.265 3.287 3.243 3.282 134,064 +0.04(+1.38%)
Feb 01, 2010 3.223 3.244 3.215 3.237 74,242 +0.06(+1.79%)
Jan 29, 2010 3.244 3.249 3.158 3.180 138,599 -0.06(-1.90%)
Jan 28, 2010 3.290 3.290 3.215 3.241 170,677 -0.04(-1.22%)
Jan 27, 2010 3.260 3.282 3.207 3.282 157,982 +0.01(+0.16%)
Jan 26, 2010 3.292 3.308 3.265 3.276 78,187 -0.02(-0.57%)
Jan 25, 2010 3.257 3.316 3.252 3.295 114,894 +0.00(+0.00%)
Jan 22, 2010 3.399 3.399 3.244 3.295 132,367 -0.09(-2.53%)
Jan 21, 2010 3.450 3.453 3.367 3.381 270,164 -0.05(-1.56%)
Jan 20, 2010 3.429 3.447 3.399 3.434 84,871 -0.04(-1.16%)
Jan 19, 2010 3.472 3.474 3.445 3.474 74,474 +0.01(+0.31%)
Jan 15, 2010 3.472 3.464 3.464 3.464 155,792 +0.01(+0.19%)
Jan 14, 2010 3.439 3.466 3.434 3.457 94,607 +0.00(+0.12%)
Jan 13, 2010 3.429 3.477 3.410 3.453 127,873 +0.00(+0.08%)
Jan 12, 2010 3.407 3.450 3.407 3.450 105,490 -0.00(-0.08%)
Jan 11, 2010 3.415 3.456 3.415 3.453 144,371 +0.05(+1.34%)
Jan 08, 2010 3.399 3.447 3.386 3.407 231,630 -0.02(-0.71%)
Jan 07, 2010 3.453 3.464 3.415 3.432 102,330 -0.01(-0.23%)
Jan 06, 2010 3.386 3.477 3.386 3.439 127,776 +0.03(+0.78%)
Jan 05, 2010 3.378 3.413 3.362 3.413 105,053 +0.05(+1.43%)
Jan 04, 2010 3.314 3.397 3.314 3.365 127,088 +0.05(+1.65%)
Dec 31, 2009 3.319 3.310 3.310 3.310 85,181 -0.00(-0.03%)
Dec 30, 2009 3.319 3.319 3.292 3.311 133,940 -0.00(-0.08%)
Dec 29, 2009 3.306 3.314 3.290 3.314 90,214 +0.01(+0.16%)
Dec 28, 2009 3.319 3.335 3.290 3.308 156,293 -0.01(-0.32%)
Dec 24, 2009 3.287 3.319 3.287 3.319 48,419 +0.03(+0.78%)
Dec 23, 2009 3.265 3.300 3.260 3.293 125,740 +0.01(+0.44%)
Dec 22, 2009 3.274 3.282 3.265 3.279 134,755 +0.03(+0.92%)
Dec 21, 2009 3.265 3.276 3.236 3.249 133,264 +0.02(+0.57%)
Dec 18, 2009 3.298 3.298 3.215 3.231 163,653 -0.03(-0.90%)
Dec 17, 2009 3.274 3.274 3.231 3.260 111,304 -0.03(-0.81%)
Dec 16, 2009 3.249 3.300 3.249 3.287 53,683 +0.04(+1.24%)
Dec 15, 2009 3.252 3.257 3.215 3.247 86,627 +0.01(+0.17%)
Dec 14, 2009 3.231 3.252 3.231 3.241 119,090 +0.03(+1.09%)
Dec 11, 2009 3.225 3.225 3.183 3.207 62,578 +0.01(+0.33%)
Dec 10, 2009 3.225 3.226 3.166 3.196 174,200 +0.01(+0.17%)
Dec 09, 2009 3.174 3.198 3.161 3.191 77,847 +0.02(+0.59%)
Dec 08, 2009 3.212 3.212 3.161 3.172 137,206 -0.03(-0.84%)
Dec 07, 2009 3.217 3.228 3.196 3.199 135,319 -0.01(-0.17%)
Dec 04, 2009 3.212 3.239 3.180 3.204 144,061 -0.01(-0.33%)
Dec 03, 2009 3.231 3.239 3.204 3.215 108,270 +0.02(+0.50%)
Dec 02, 2009 3.199 3.212 3.199 3.199 47,978 +0.02(+0.67%)
Dec 01, 2009 3.191 3.201 3.172 3.177 153,170 +0.04(+1.19%)
Nov 30, 2009 3.097 3.140 3.097 3.140 84,408 +0.02(+0.69%)
Nov 27, 2009 3.142 3.142 3.067 3.118 67,256 -0.04(-1.41%)
Nov 25, 2009 3.161 3.177 3.140 3.163 85,144 +0.03(+1.08%)
Nov 24, 2009 3.145 3.148 3.100 3.129 145,593 +0.00(+0.09%)
Nov 23, 2009 3.108 3.170 3.108 3.126 235,975 +0.02(+0.56%)
Nov 20, 2009 3.132 3.132 3.075 3.109 123,042 -0.02(-0.73%)
Nov 19, 2009 3.145 3.145 3.113 3.132 107,250 -0.02(-0.59%)
Nov 18, 2009 3.132 3.161 3.132 3.150 105,842 -0.00(-0.07%)
Nov 17, 2009 3.153 3.174 3.142 3.153 97,312 -0.01(-0.27%)
Nov 16, 2009 3.150 3.183 3.142 3.161 57,449 +0.02(+0.77%)
Nov 13, 2009 3.148 3.161 3.137 3.137 84,748 +0.00(+0.00%)
Nov 12, 2009 3.137 3.153 3.134 3.137 258,108 -0.02(-0.51%)
Nov 11, 2009 3.145 3.180 3.140 3.153 52,969 +0.02(+0.55%)
Nov 10, 2009 3.124 3.137 3.113 3.136 124,100 +0.01(+0.21%)
Nov 09, 2009 3.078 3.129 3.078 3.129 113,781 +0.06(+2.10%)
Nov 06, 2009 3.019 3.086 3.019 3.065 125,052 +0.01(+0.44%)
Nov 05, 2009 3.035 3.054 3.024 3.051 65,190 +0.06(+2.06%)
Nov 04, 2009 2.995 3.046 2.976 2.990 65,604 -0.01(-0.27%)
Nov 03, 2009 3.006 3.006 2.952 2.998 67,095 +0.01(+0.18%)
Nov 02, 2009 2.982 3.065 2.976 2.992 72,680 +0.00(+0.00%)
Oct 30, 2009 3.089 3.089 2.984 2.992 60,912 -0.08(-2.70%)
Oct 29, 2009 2.990 3.097 2.990 3.075 102,898 +0.08(+2.77%)
Oct 28, 2009 3.116 3.116 2.950 2.992 124,167 -0.11(-3.62%)
Oct 27, 2009 3.164 3.169 3.073 3.105 138,218 -0.08(-2.41%)
Oct 26, 2009 3.220 3.220 3.180 3.181 109,424 -0.02(-0.54%)
Oct 23, 2009 3.212 3.216 3.191 3.199 57,168 -0.02(-0.50%)
Oct 22, 2009 3.169 3.217 3.169 3.215 120,487 +0.03(+0.92%)
Oct 21, 2009 3.183 3.212 3.180 3.185 88,611 +0.01(+0.42%)
Oct 20, 2009 3.172 3.183 3.156 3.172 124,682 -0.00(-0.08%)
Oct 19, 2009 3.161 3.209 3.161 3.174 68,246 +0.00(+0.00%)
Oct 16, 2009 3.161 3.180 3.153 3.174 50,003 -0.02(-0.59%)
Oct 15, 2009 3.199 3.217 3.158 3.193 87,475 -0.02(-0.75%)
Oct 14, 2009 3.199 3.217 3.188 3.217 52,326 +0.04(+1.35%)
Oct 13, 2009 3.201 3.204 3.129 3.174 72,677 -0.01(-0.42%)
Oct 12, 2009 3.199 3.209 3.172 3.188 194,782 +0.00(+0.00%)
Oct 09, 2009 3.169 3.188 3.156 3.188 85,125 +0.03(+0.83%)
Oct 08, 2009 3.121 3.172 3.121 3.162 101,041 +0.04(+1.39%)
Oct 07, 2009 3.118 3.118 3.089 3.118 141,513 +0.01(+0.34%)
Oct 06, 2009 3.065 3.140 3.065 3.108 28,311 +0.01(+0.48%)
Oct 05, 2009 3.086 3.093 3.059 3.093 39,015 +0.04(+1.27%)
Oct 02, 2009 3.054 3.054 3.003 3.054 79,312 -0.04(-1.21%)
Oct 01, 2009 3.169 3.169 3.081 3.092 68,122 -0.05(-1.62%)
Sep 30, 2009 3.100 3.183 3.089 3.142 281,379 +0.04(+1.29%)
Sep 29, 2009 3.118 3.132 3.092 3.102 118,462 -0.01(-0.43%)
Sep 28, 2009 3.121 3.156 3.100 3.116 209,965 +0.03(+1.04%)
Sep 25, 2009 3.110 3.110 3.062 3.083 76,428 -0.01(-0.35%)
Sep 24, 2009 3.130 3.156 3.074 3.094 293,735 -0.03(-1.11%)
Sep 23, 2009 3.172 3.185 3.129 3.129 145,473 -0.02(-0.76%)
Sep 22, 2009 3.153 3.166 3.108 3.153 343,540 +0.04(+1.29%)
Sep 21, 2009 3.092 3.121 2.976 3.113 290,947 -0.02(-0.77%)
Sep 18, 2009 3.097 3.148 3.081 3.137 286,251 +0.06(+2.09%)
Sep 17, 2009 3.019 3.105 3.019 3.073 165,771 +0.05(+1.59%)
Sep 16, 2009 3.049 3.078 3.001 3.025 144,723 +0.00(+0.09%)
Sep 15, 2009 3.030 3.057 2.979 3.022 236,577 -0.01(-0.44%)
Sep 14, 2009 2.974 3.035 2.939 3.035 127,455 +0.06(+1.89%)
Sep 11, 2009 2.990 2.990 2.952 2.979 63,860 +0.01(+0.27%)
Sep 10, 2009 2.963 2.971 2.920 2.971 87,341 +0.02(+0.63%)
Sep 09, 2009 2.931 2.952 2.918 2.952 89,870 +0.05(+1.75%)
Sep 08, 2009 2.880 2.920 2.880 2.901 61,140 +0.03(+1.12%)
Sep 04, 2009 2.835 2.877 2.816 2.869 103,540 +0.03(+1.13%)
Sep 03, 2009 2.845 2.845 2.792 2.837 89,777 +0.03(+1.15%)
Sep 02, 2009 2.768 2.816 2.768 2.805 66,490 +0.01(+0.25%)
Sep 01, 2009 2.810 2.864 2.786 2.798 153,827 -0.05(-1.66%)
Aug 31, 2009 2.853 2.864 2.824 2.845 131,250 -0.02(-0.65%)
Aug 28, 2009 2.864 2.865 2.827 2.864 69,643 +0.01(+0.19%)
Aug 27, 2009 2.856 2.883 2.829 2.859 102,655 +0.00(+0.00%)
Aug 26, 2009 2.872 2.891 2.832 2.859 128,519 -0.01(-0.19%)
Aug 25, 2009 2.848 2.918 2.824 2.864 175,242 +0.00(+0.00%)
Aug 24, 2009 2.891 2.891 2.837 2.864 114,464 +0.01(+0.28%)
Aug 21, 2009 2.810 2.856 2.810 2.856 113,101 +0.05(+1.62%)
Aug 20, 2009 2.749 2.810 2.749 2.810 107,527 +0.03(+0.96%)
Aug 19, 2009 2.762 2.784 2.727 2.784 86,814 +0.03(+1.04%)
Aug 18, 2009 2.744 2.791 2.744 2.755 100,600 -0.03(-1.03%)
Aug 17, 2009 2.851 2.851 2.744 2.784 92,844 -0.10(-3.35%)
Aug 14, 2009 2.880 2.885 2.841 2.880 118,720 -0.03(-1.10%)
Aug 13, 2009 2.891 2.942 2.883 2.912 94,861 +0.04(+1.30%)
Aug 12, 2009 2.867 2.885 2.837 2.875 76,028 +0.01(+0.19%)
Aug 11, 2009 2.848 2.869 2.816 2.869 61,693 +0.02(+0.66%)
Aug 10, 2009 2.901 2.901 2.840 2.851 114,845 -0.03(-1.21%)
Aug 07, 2009 2.904 2.917 2.877 2.885 119,056 -0.02(-0.64%)
Aug 06, 2009 2.926 2.926 2.853 2.904 71,952 +0.01(+0.37%)
Aug 05, 2009 2.899 2.899 2.829 2.893 111,804 -0.02(-0.73%)
Aug 04, 2009 2.883 2.915 2.845 2.915 185,374 +0.05(+1.78%)
Aug 03, 2009 2.832 2.880 2.832 2.864 124,279 +0.03(+1.13%)
Jul 31, 2009 2.810 2.832 2.794 2.832 100,096 +0.04(+1.34%)
Jul 30, 2009 2.784 2.821 2.784 2.794 125,123 +0.01(+0.48%)
Jul 29, 2009 2.810 2.810 2.773 2.781 41,092 -0.03(-0.95%)
Jul 28, 2009 2.810 2.819 2.765 2.808 258,832 -0.05(-1.78%)
Jul 27, 2009 2.805 2.859 2.792 2.859 161,490 +0.02(+0.66%)
Jul 24, 2009 2.810 2.840 2.770 2.840 2,129 -0.01(-0.19%)
Jul 23, 2009 2.792 2.854 2.792 2.845 179,075 +0.05(+1.92%)
Jul 22, 2009 2.784 2.792 2.754 2.792 299,966 +0.01(+0.19%)
Jul 21, 2009 2.802 2.802 2.749 2.786 116,560 +0.03(+0.97%)
Jul 20, 2009 2.736 2.778 2.736 2.760 110,672 +0.03(+0.98%)
Jul 17, 2009 2.733 2.744 2.698 2.733 42,370 +0.02(+0.59%)
Jul 16, 2009 2.738 2.738 2.703 2.717 73,200 +0.00(+0.00%)
Jul 15, 2009 2.706 2.717 2.685 2.717 65,208 +0.07(+2.63%)
Jul 14, 2009 2.650 2.655 2.628 2.647 88,999 +0.03(+1.02%)
Jul 13, 2009 2.578 2.623 2.578 2.620 83,735 +0.02(+0.93%)
Jul 10, 2009 2.620 2.620 2.572 2.596 87,199 -0.01(-0.31%)
Jul 09, 2009 2.631 2.631 2.588 2.604 67,865 +0.01(+0.52%)
Jul 08, 2009 2.610 2.610 2.556 2.591 111,248 -0.02(-0.72%)
Jul 07, 2009 2.690 2.690 2.594 2.610 135,775 -0.05(-2.01%)
Jul 06, 2009 2.663 2.663 2.615 2.663 47,742 -0.01(-0.40%)
Jul 02, 2009 2.741 2.741 2.655 2.674 74,489 -0.07(-2.44%)
Jul 01, 2009 2.738 2.741 2.725 2.741 39,848 +0.04(+1.39%)
Jun 30, 2009 2.741 2.741 2.663 2.703 106,230 -0.01(-0.49%)
Jun 29, 2009 2.741 2.741 2.687 2.717 49,920 +0.01(+0.20%)
Jun 26, 2009 2.653 2.736 2.653 2.711 112,880 +0.05(+1.91%)
Jun 25, 2009 2.671 2.674 2.661 2.661 93,599 +0.01(+0.30%)
Jun 24, 2009 2.669 2.669 2.623 2.653 102,838 +0.03(+1.12%)
Jun 23, 2009 2.604 2.647 2.578 2.623 114,771 +0.01(+0.41%)
Jun 22, 2009 2.671 2.671 2.594 2.612 116,564 -0.07(-2.44%)
Jun 19, 2009 2.706 2.706 2.666 2.678 45,553 +0.02(+0.85%)
Jun 18, 2009 2.687 2.691 2.655 2.655 55,775 -0.01(-0.30%)
Jun 17, 2009 2.682 2.692 2.642 2.663 254,446 -0.02(-0.80%)
Jun 16, 2009 2.701 2.738 2.682 2.685 94,947 -0.02(-0.79%)
Jun 15, 2009 2.682 2.736 2.682 2.706 121,185 -0.08(-2.79%)
Jun 12, 2009 2.754 2.784 2.741 2.784 82,510 +0.04(+1.36%)
Jun 11, 2009 2.717 2.773 2.717 2.746 131,725 +0.03(+1.08%)
Jun 10, 2009 2.685 2.730 2.685 2.717 213,843 +0.03(+1.20%)
Jun 09, 2009 2.690 2.718 2.677 2.685 82,547 -0.01(-0.30%)
Jun 08, 2009 2.695 2.706 2.685 2.693 106,705 -0.04(-1.50%)
Jun 05, 2009 2.744 2.746 2.706 2.734 126,864 +0.02(+0.82%)
Jun 04, 2009 2.685 2.711 2.654 2.711 127,526 +0.06(+2.32%)
Jun 03, 2009 2.677 2.682 2.645 2.650 165,738 -0.04(-1.39%)
Jun 02, 2009 2.671 2.690 2.654 2.687 118,451 +0.03(+1.31%)
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.