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 )

7.472 +0.082 (+1.12%)
Streaming Delayed Price Updated: 10:04 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 31, 2013 5.789 5.831 5.558 5.593 181,070 -0.17(-2.96%)
May 30, 2013 5.782 5.798 5.748 5.764 55,004 +0.01(+0.12%)
May 29, 2013 5.821 5.825 5.704 5.757 104,896 -0.05(-0.92%)
May 28, 2013 5.853 5.860 5.771 5.810 196,636 +0.05(+0.93%)
May 24, 2013 5.803 5.821 5.753 5.757 87,984 -0.01(-0.12%)
May 23, 2013 5.966 5.966 5.679 5.764 305,931 -0.20(-3.28%)
May 22, 2013 5.977 6.019 5.948 5.959 152,912 +0.02(+0.30%)
May 21, 2013 5.914 6.018 5.893 5.941 74,462 +0.03(+0.59%)
May 20, 2013 5.997 6.028 5.889 5.907 121,096 -0.07(-1.22%)
May 17, 2013 5.938 5.980 5.889 5.980 56,489 +0.08(+1.42%)
May 16, 2013 5.893 5.931 5.865 5.896 88,528 +0.02(+0.30%)
May 15, 2013 5.910 5.910 5.861 5.879 76,736 +0.02(+0.42%)
May 13, 2013 5.868 5.884 5.827 5.854 74,870 +0.02(+0.30%)
May 10, 2013 5.847 5.847 5.813 5.837 112,794 -0.01(-0.24%)
May 09, 2013 5.882 5.886 5.820 5.851 34,804 -0.03(-0.59%)
May 08, 2013 5.907 5.907 5.803 5.886 91,486 -0.03(-0.59%)
May 07, 2013 5.945 5.969 5.851 5.920 133,302 -0.06(-0.99%)
May 06, 2013 6.032 6.032 5.934 5.980 56,330 -0.04(-0.64%)
May 03, 2013 6.042 6.028 5.938 6.018 49,765 +0.01(+0.23%)
May 02, 2013 5.980 6.004 5.910 6.004 94,122 +0.00(+0.06%)
May 01, 2013 5.872 6.000 5.844 6.000 117,057 +0.15(+2.50%)
Apr 30, 2013 5.788 5.872 5.785 5.854 74,013 +0.09(+1.63%)
Apr 29, 2013 5.736 5.771 5.726 5.760 101,729 +0.02(+0.42%)
Apr 26, 2013 5.729 5.736 5.707 5.736 43,745 +0.01(+0.12%)
Apr 25, 2013 5.736 5.736 5.708 5.729 62,520 -0.01(-0.12%)
Apr 24, 2013 5.736 5.736 5.716 5.736 55,388 +0.00(+0.00%)
Apr 23, 2013 5.733 5.736 5.722 5.736 111,060 +0.00(+0.06%)
Apr 22, 2013 5.729 5.733 5.712 5.733 45,464 +0.00(+0.06%)
Apr 19, 2013 5.698 5.733 5.667 5.729 39,050 +0.01(+0.12%)
Apr 18, 2013 5.726 5.726 5.656 5.722 25,970 -0.01(-0.18%)
Apr 17, 2013 5.712 5.733 5.667 5.733 72,955 +0.00(+0.00%)
Apr 16, 2013 5.722 5.733 5.667 5.733 84,952 +0.00(+0.00%)
Apr 15, 2013 5.722 5.733 5.705 5.733 55,281 +0.00(+0.00%)
Apr 12, 2013 5.726 5.733 5.705 5.733 69,247 +0.01(+0.24%)
Apr 11, 2013 5.705 5.729 5.694 5.719 83,623 +0.01(+0.18%)
Apr 10, 2013 5.712 5.722 5.667 5.708 51,420 +0.03(+0.49%)
Apr 09, 2013 5.663 5.687 5.618 5.680 58,809 +0.03(+0.55%)
Apr 08, 2013 5.642 5.660 5.569 5.649 39,444 +0.03(+0.50%)
Apr 05, 2013 5.569 5.660 5.520 5.621 207,460 +0.03(+0.56%)
Apr 04, 2013 5.590 5.593 5.531 5.590 109,134 +0.04(+0.69%)
Apr 03, 2013 5.541 5.597 5.517 5.552 96,448 -0.01(-0.13%)
Apr 02, 2013 5.611 5.618 5.519 5.559 146,290 -0.03(-0.62%)
Apr 01, 2013 5.635 5.635 5.503 5.593 139,227 -0.01(-0.25%)
Mar 28, 2013 5.722 5.722 5.569 5.607 218,418 -0.09(-1.53%)
Mar 27, 2013 5.701 5.701 5.667 5.694 48,508 -0.01(-0.12%)
Mar 26, 2013 5.684 5.701 5.649 5.701 97,601 +0.05(+0.92%)
Mar 25, 2013 5.705 5.719 5.642 5.649 208,288 -0.03(-0.55%)
Mar 22, 2013 5.618 5.701 5.618 5.680 116,551 +0.06(+1.11%)
Mar 21, 2013 5.580 5.656 5.580 5.618 59,829 -0.01(-0.19%)
Mar 20, 2013 5.635 5.701 5.597 5.628 90,724 -0.01(-0.12%)
Mar 19, 2013 5.597 5.653 5.583 5.635 77,644 +0.04(+0.75%)
Mar 18, 2013 5.632 5.632 5.538 5.593 56,362 -0.01(-0.19%)
Mar 15, 2013 5.618 5.653 5.573 5.604 97,672 +0.01(+0.19%)
Mar 14, 2013 5.604 5.604 5.566 5.593 43,173 +0.02(+0.37%)
Mar 13, 2013 5.614 5.614 5.541 5.573 66,967 -0.02(-0.31%)
Mar 12, 2013 5.614 5.618 5.566 5.590 37,302 -0.02(-0.43%)
Mar 11, 2013 5.646 5.646 5.562 5.614 110,359 -0.03(-0.55%)
Mar 08, 2013 5.642 5.649 5.601 5.646 97,250 +0.04(+0.74%)
Mar 07, 2013 5.642 5.653 5.548 5.604 108,513 -0.02(-0.37%)
Mar 06, 2013 5.607 5.646 5.552 5.625 53,071 +0.04(+0.75%)
Mar 05, 2013 5.580 5.621 5.479 5.583 119,828 +0.05(+0.82%)
Mar 04, 2013 5.541 5.569 5.513 5.538 59,958 -0.05(-0.81%)
Mar 01, 2013 5.468 5.583 5.447 5.583 105,644 +0.07(+1.26%)
Feb 28, 2013 5.555 5.597 5.510 5.514 109,850 +0.04(+0.70%)
Feb 27, 2013 5.555 5.559 5.444 5.475 119,299 -0.10(-1.81%)
Feb 26, 2013 5.541 5.604 5.510 5.576 93,176 +0.02(+0.38%)
Feb 25, 2013 5.566 5.583 5.510 5.555 49,290 -0.00(-0.06%)
Feb 22, 2013 5.552 5.597 5.486 5.559 75,936 +0.05(+0.82%)
Feb 21, 2013 5.580 5.580 5.468 5.513 51,714 +0.05(+0.89%)
Feb 20, 2013 5.576 5.576 5.444 5.465 111,333 -0.07(-1.26%)
Feb 19, 2013 5.538 5.541 5.473 5.534 174,120 -0.01(-0.12%)
Feb 15, 2013 5.477 5.541 5.436 5.541 111,564 +0.08(+1.43%)
Feb 14, 2013 5.487 5.487 5.439 5.463 85,457 -0.02(-0.31%)
Feb 13, 2013 5.500 5.500 5.459 5.480 65,811 +0.00(+0.00%)
Feb 12, 2013 5.456 5.480 5.442 5.480 54,488 +0.04(+0.69%)
Feb 11, 2013 5.453 5.463 5.439 5.442 72,736 +0.00(+0.06%)
Feb 08, 2013 5.446 5.463 5.425 5.439 70,056 +0.01(+0.25%)
Feb 07, 2013 5.511 5.511 5.408 5.426 105,051 -0.03(-0.50%)
Feb 06, 2013 5.456 5.456 5.432 5.453 57,188 +0.08(+1.52%)
Feb 04, 2013 5.459 5.459 5.368 5.371 147,719 -0.09(-1.68%)
Feb 01, 2013 5.538 5.545 5.449 5.463 118,718 -0.03(-0.56%)
Jan 31, 2013 5.548 5.548 5.470 5.494 51,788 -0.05(-0.86%)
Jan 30, 2013 5.490 5.545 5.490 5.541 84,444 +0.05(+0.93%)
Jan 29, 2013 5.500 5.504 5.477 5.490 44,360 -0.02(-0.31%)
Jan 28, 2013 5.528 5.531 5.456 5.507 93,866 -0.01(-0.12%)
Jan 25, 2013 5.538 5.551 5.463 5.514 158,346 -0.02(-0.31%)
Jan 24, 2013 5.514 5.531 5.480 5.531 85,516 +0.02(+0.43%)
Jan 23, 2013 5.442 5.514 5.412 5.507 139,631 +0.07(+1.38%)
Jan 22, 2013 5.466 5.480 5.378 5.432 126,531 -0.01(-0.13%)
Jan 18, 2013 5.412 5.439 5.395 5.439 48,291 +0.03(+0.57%)
Jan 17, 2013 5.425 5.436 5.378 5.408 68,611 +0.01(+0.25%)
Jan 16, 2013 5.368 5.395 5.334 5.395 82,134 +0.03(+0.51%)
Jan 15, 2013 5.334 5.378 5.334 5.368 98,984 -0.00(-0.06%)
Jan 14, 2013 5.374 5.374 5.344 5.371 72,574 +0.01(+0.13%)
Jan 11, 2013 5.351 5.364 5.317 5.364 72,645 +0.03(+0.51%)
Jan 10, 2013 5.293 5.337 5.293 5.337 120,655 +0.08(+1.55%)
Jan 09, 2013 5.248 5.265 5.225 5.255 158,567 +0.03(+0.52%)
Jan 08, 2013 5.245 5.245 5.191 5.228 66,942 -0.02(-0.45%)
Jan 07, 2013 5.231 5.252 5.180 5.252 190,109 +0.03(+0.52%)
Jan 04, 2013 5.140 5.231 5.140 5.225 174,106 +0.06(+1.12%)
Jan 03, 2013 5.163 5.194 5.133 5.167 186,222 -0.02(-0.33%)
Jan 02, 2013 5.208 5.218 5.170 5.184 222,885 -0.01(-0.13%)
Dec 31, 2012 5.075 5.191 5.075 5.191 64,803 +0.08(+1.60%)
Dec 28, 2012 5.102 5.129 4.983 5.109 89,858 -0.04(-0.73%)
Dec 27, 2012 5.146 5.184 5.082 5.146 76,629 +0.01(+0.13%)
Dec 26, 2012 5.119 5.155 5.106 5.140 69,851 +0.00(+0.07%)
Dec 24, 2012 5.129 5.174 5.129 5.136 28,351 -0.04(-0.72%)
Dec 21, 2012 5.106 5.174 5.106 5.174 70,068 -0.01(-0.20%)
Dec 20, 2012 5.095 5.225 5.095 5.184 102,753 +0.06(+1.20%)
Dec 19, 2012 5.061 5.126 5.054 5.123 99,513 +0.03(+0.53%)
Dec 18, 2012 4.986 5.095 4.973 5.095 138,197 +0.09(+1.70%)
Dec 17, 2012 5.010 5.044 4.990 5.010 94,157 -0.02(-0.41%)
Dec 14, 2012 4.980 5.054 4.980 5.031 75,903 +0.01(+0.27%)
Dec 13, 2012 4.932 5.017 4.932 5.017 94,756 +0.06(+1.24%)
Dec 12, 2012 4.963 5.007 4.952 4.956 82,886 -0.02(-0.48%)
Dec 11, 2012 4.949 5.051 4.949 4.980 88,945 +0.07(+1.46%)
Dec 10, 2012 4.949 4.959 4.905 4.908 51,244 -0.06(-1.17%)
Dec 07, 2012 5.017 5.017 4.908 4.966 147,822 -0.05(-0.95%)
Dec 06, 2012 5.048 5.065 4.983 5.014 41,308 -0.05(-1.07%)
Dec 05, 2012 5.082 5.106 5.034 5.068 61,768 +0.01(+0.20%)
Dec 04, 2012 5.034 5.088 5.031 5.058 112,837 +0.01(+0.13%)
Nov 30, 2012 5.003 5.051 4.952 5.051 93,187 +0.06(+1.23%)
Nov 29, 2012 4.993 5.010 4.945 4.990 62,555 +0.04(+0.76%)
Nov 28, 2012 5.000 5.000 4.946 4.952 114,611 -0.03(-0.68%)
Nov 27, 2012 4.932 4.993 4.898 4.986 129,489 +0.10(+1.95%)
Nov 26, 2012 5.065 5.071 4.860 4.891 162,374 -0.18(-3.62%)
Nov 23, 2012 5.027 5.085 5.027 5.075 35,367 +0.09(+1.71%)
Nov 21, 2012 5.017 5.017 4.963 4.990 71,810 +0.00(+0.07%)
Nov 20, 2012 4.887 4.986 4.867 4.986 170,339 +0.10(+2.04%)
Nov 19, 2012 4.750 4.887 4.750 4.887 135,796 +0.21(+4.55%)
Nov 16, 2012 4.624 4.887 4.624 4.674 205,829 +0.02(+0.43%)
Nov 15, 2012 4.674 4.697 4.574 4.654 189,648 -0.03(-0.57%)
Nov 14, 2012 4.860 4.877 4.681 4.681 142,666 -0.19(-3.96%)
Nov 13, 2012 4.893 4.917 4.847 4.873 158,158 -0.10(-1.94%)
Nov 12, 2012 4.960 4.973 4.930 4.970 66,234 -0.00(-0.07%)
Nov 09, 2012 5.003 5.013 4.953 4.973 89,999 -0.07(-1.32%)
Nov 08, 2012 5.013 5.069 5.013 5.040 54,445 -0.01(-0.26%)
Nov 07, 2012 5.099 5.129 5.036 5.053 106,029 -0.10(-2.00%)
Nov 06, 2012 5.136 5.172 5.126 5.156 75,358 +0.02(+0.45%)
Nov 05, 2012 5.126 5.143 5.099 5.133 56,478 -0.01(-0.26%)
Nov 02, 2012 5.206 5.219 5.146 5.146 89,190 -0.07(-1.40%)
Nov 01, 2012 5.199 5.229 5.199 5.219 42,024 +0.05(+0.96%)
Oct 31, 2012 5.192 5.192 5.155 5.169 47,373 +0.00(+0.06%)
Oct 26, 2012 5.189 5.166 5.166 5.166 40,309 -0.01(-0.26%)
Oct 25, 2012 5.163 5.179 5.156 5.179 43,486 +0.04(+0.71%)
Oct 24, 2012 5.116 5.166 5.116 5.143 38,853 +0.03(+0.59%)
Oct 23, 2012 5.153 5.153 5.093 5.113 49,244 -0.09(-1.66%)
Oct 19, 2012 5.276 5.276 5.179 5.199 77,280 -0.07(-1.26%)
Oct 18, 2012 5.286 5.286 5.232 5.266 44,238 +0.00(+0.00%)
Oct 17, 2012 5.286 5.292 5.266 5.266 49,373 -0.01(-0.13%)
Oct 16, 2012 5.242 5.355 5.226 5.272 69,811 +0.08(+1.47%)
Oct 15, 2012 5.189 5.229 5.079 5.196 204,719 -0.01(-0.26%)
Oct 12, 2012 5.209 5.252 5.189 5.209 80,135 -0.02(-0.32%)
Oct 11, 2012 5.219 5.239 5.209 5.226 96,755 -0.01(-0.19%)
Oct 10, 2012 5.262 5.322 5.206 5.236 68,782 -0.06(-1.07%)
Oct 09, 2012 5.289 5.292 5.269 5.292 64,919 -0.03(-0.56%)
Oct 08, 2012 5.306 5.322 5.272 5.322 51,777 +0.00(+0.06%)
Oct 05, 2012 5.352 5.359 5.312 5.319 67,473 +0.00(+0.00%)
Oct 04, 2012 5.259 5.329 5.259 5.319 81,317 +0.06(+1.20%)
Oct 03, 2012 5.259 5.269 5.246 5.256 70,707 -0.03(-0.57%)
Oct 02, 2012 5.252 5.292 5.252 5.286 46,269 +0.04(+0.76%)
Oct 01, 2012 5.299 5.299 5.236 5.246 66,797 -0.01(-0.25%)
Sep 28, 2012 5.242 5.263 5.219 5.259 51,837 -0.01(-0.19%)
Sep 27, 2012 5.259 5.309 5.242 5.269 64,339 -0.00(-0.06%)
Sep 26, 2012 5.332 5.332 5.259 5.272 41,540 -0.06(-1.12%)
Sep 25, 2012 5.359 5.385 5.329 5.332 49,833 -0.01(-0.12%)
Sep 24, 2012 5.289 5.339 5.289 5.339 45,929 -0.01(-0.12%)
Sep 21, 2012 5.342 5.345 5.292 5.345 31,507 +0.03(+0.56%)
Sep 20, 2012 5.246 5.315 5.236 5.315 42,060 +0.02(+0.44%)
Sep 19, 2012 5.262 5.306 5.252 5.292 32,311 +0.00(+0.00%)
Sep 18, 2012 5.272 5.292 5.239 5.292 47,009 -0.01(-0.18%)
Sep 17, 2012 5.362 5.362 5.256 5.302 63,123 -0.04(-0.81%)
Sep 14, 2012 5.306 5.359 5.306 5.345 60,506 +0.01(+0.19%)
Sep 13, 2012 5.266 5.335 5.266 5.335 60,738 +0.04(+0.82%)
Sep 12, 2012 5.299 5.318 5.269 5.292 100,142 -0.04(-0.75%)
Sep 11, 2012 5.249 5.332 5.229 5.332 74,401 +0.11(+2.10%)
Sep 10, 2012 5.209 5.226 5.192 5.222 88,997 -0.03(-0.63%)
Sep 07, 2012 5.262 5.262 5.212 5.256 49,193 +0.01(+0.25%)
Sep 06, 2012 5.226 5.256 5.179 5.242 70,852 +0.00(+0.00%)
Sep 05, 2012 5.229 5.261 5.189 5.242 55,844 -0.02(-0.32%)
Sep 04, 2012 5.216 5.266 5.210 5.259 119,356 +0.00(+0.06%)
Aug 31, 2012 5.286 5.289 5.226 5.256 83,733 +0.04(+0.70%)
Aug 30, 2012 5.192 5.219 5.186 5.219 36,480 -0.02(-0.32%)
Aug 29, 2012 5.202 5.248 5.192 5.236 48,967 +0.07(+1.42%)
Aug 27, 2012 5.136 5.172 5.129 5.163 24,225 +0.05(+0.91%)
Aug 24, 2012 5.289 5.289 5.109 5.116 269,371 -0.24(-4.41%)
Aug 23, 2012 5.196 5.355 5.153 5.352 166,858 +0.15(+2.88%)
Aug 22, 2012 5.163 5.202 5.136 5.202 87,712 -0.00(-0.06%)
Aug 21, 2012 5.216 5.242 5.186 5.206 195,984 +0.02(+0.31%)
Aug 20, 2012 5.222 5.222 5.121 5.190 94,000 +0.05(+1.01%)
Aug 17, 2012 5.138 5.205 5.092 5.138 86,733 -0.01(-0.23%)
Aug 16, 2012 5.173 5.199 5.134 5.150 79,462 -0.04(-0.83%)
Aug 15, 2012 5.144 5.229 5.134 5.192 58,202 +0.04(+0.69%)
Aug 14, 2012 5.193 5.222 5.157 5.157 66,309 -0.06(-1.24%)
Aug 13, 2012 5.138 5.222 5.131 5.222 46,915 +0.05(+1.00%)
Aug 10, 2012 5.144 5.170 5.111 5.170 28,029 +0.01(+0.25%)
Aug 09, 2012 5.134 5.167 5.128 5.157 58,580 -0.01(-0.19%)
Aug 08, 2012 5.105 5.170 5.105 5.167 50,873 +0.04(+0.76%)
Aug 07, 2012 5.050 5.151 5.050 5.128 80,760 +0.06(+1.15%)
Aug 06, 2012 5.046 5.089 5.037 5.069 25,526 +0.01(+0.19%)
Aug 03, 2012 5.059 5.089 5.046 5.059 62,317 +0.01(+0.13%)
Aug 02, 2012 5.030 5.053 5.011 5.053 9,410 -0.02(-0.32%)
Aug 01, 2012 5.076 5.105 5.001 5.069 39,857 +0.05(+1.04%)
Jul 31, 2012 5.020 5.072 5.007 5.017 58,580 -0.04(-0.77%)
Jul 30, 2012 5.050 5.085 5.040 5.056 54,161 -0.03(-0.51%)
Jul 27, 2012 5.040 5.085 5.024 5.082 50,972 +0.09(+1.89%)
Jul 26, 2012 4.903 4.988 4.894 4.988 44,578 +0.12(+2.47%)
Jul 25, 2012 4.838 4.920 4.832 4.868 51,451 +0.01(+0.26%)
Jul 24, 2012 4.942 4.942 4.852 4.855 42,745 -0.07(-1.51%)
Jul 23, 2012 4.942 4.988 4.926 4.929 63,381 -0.09(-1.88%)
Jul 20, 2012 5.020 5.030 4.985 5.024 39,131 +0.01(+0.13%)
Jul 19, 2012 5.069 5.069 5.011 5.017 52,712 -0.04(-0.77%)
Jul 18, 2012 5.017 5.082 5.014 5.056 46,863 +0.00(+0.06%)
Jul 17, 2012 5.043 5.098 5.037 5.053 58,503 +0.02(+0.39%)
Jul 16, 2012 5.030 5.069 4.913 5.033 41,539 +0.03(+0.52%)
Jul 13, 2012 4.949 5.020 4.949 5.007 26,421 +0.03(+0.70%)
Jul 12, 2012 4.887 4.975 4.842 4.973 76,977 +0.02(+0.35%)
Jul 11, 2012 4.955 5.004 4.929 4.955 23,351 -0.02(-0.46%)
Jul 10, 2012 5.001 5.043 4.946 4.978 43,028 -0.03(-0.65%)
Jul 09, 2012 4.936 5.105 4.936 5.011 121,267 +0.02(+0.47%)
Jul 06, 2012 5.017 5.017 4.951 4.987 18,397 -0.03(-0.65%)
Jul 05, 2012 5.030 5.102 4.955 5.020 51,153 -0.06(-1.16%)
Jul 03, 2012 4.965 5.102 4.965 5.079 79,727 +0.14(+2.83%)
Jul 02, 2012 4.819 5.001 4.819 4.939 126,526 +0.15(+3.12%)
Jun 29, 2012 4.718 4.796 4.718 4.790 26,319 +0.12(+2.58%)
Jun 28, 2012 4.627 4.708 4.617 4.669 34,946 -0.01(-0.28%)
Jun 27, 2012 4.666 4.705 4.656 4.682 9,838 -0.01(-0.14%)
Jun 26, 2012 4.633 4.689 4.585 4.689 35,678 +0.05(+0.98%)
Jun 25, 2012 4.741 4.741 4.627 4.643 72,017 -0.13(-2.66%)
Jun 22, 2012 4.738 4.770 4.695 4.770 51,344 +0.04(+0.82%)
Jun 21, 2012 4.725 4.731 4.673 4.731 80,723 +0.03(+0.55%)
Jun 20, 2012 4.682 4.705 4.663 4.705 35,582 +0.02(+0.42%)
Jun 19, 2012 4.640 4.692 4.637 4.686 35,244 +0.05(+0.98%)
Jun 18, 2012 4.633 4.640 4.526 4.640 80,536 -0.01(-0.21%)
Jun 15, 2012 4.604 4.650 4.582 4.650 74,616 +0.04(+0.92%)
Jun 14, 2012 4.562 4.607 4.552 4.607 30,991 +0.05(+1.00%)
Jun 13, 2012 4.549 4.604 4.549 4.562 40,429 +0.01(+0.14%)
Jun 12, 2012 4.546 4.568 4.503 4.555 36,382 +0.03(+0.72%)
Jun 11, 2012 4.572 4.572 4.490 4.523 38,332 +0.01(+0.14%)
Jun 08, 2012 4.542 4.542 4.474 4.516 25,981 -0.05(-1.14%)
Jun 07, 2012 4.555 4.575 4.533 4.568 57,295 +0.04(+0.86%)
Jun 06, 2012 4.471 4.529 4.455 4.529 69,695 +0.09(+2.13%)
Jun 05, 2012 4.409 4.445 4.399 4.435 42,164 +0.04(+0.81%)
Jun 04, 2012 4.383 4.429 4.383 4.399 69,132 -0.02(-0.51%)
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.