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 )

7.480 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2015 7.212 7.225 7.112 7.112 76,588 -0.06(-0.82%)
May 28, 2015 7.061 7.187 7.040 7.170 65,852 +0.08(+1.19%)
May 27, 2015 7.015 7.112 7.007 7.086 61,886 +0.10(+1.38%)
May 26, 2015 7.107 7.112 6.990 6.990 24,372 -0.11(-1.59%)
May 22, 2015 7.091 7.103 7.103 7.103 33,328 +0.01(+0.14%)
May 21, 2015 7.061 7.107 7.023 7.093 45,095 +0.07(+0.99%)
May 20, 2015 7.093 7.093 7.023 7.023 32,127 -0.04(-0.58%)
May 19, 2015 7.093 7.106 6.966 7.065 30,686 -0.00(-0.06%)
May 18, 2015 7.151 7.151 6.974 7.069 54,276 -0.11(-1.49%)
May 15, 2015 7.044 7.209 7.036 7.176 112,159 +0.14(+1.99%)
May 14, 2015 7.011 7.036 6.991 7.036 55,389 +0.09(+1.36%)
May 13, 2015 6.953 6.965 6.913 6.941 55,800 +0.01(+0.12%)
May 12, 2015 6.863 6.933 6.814 6.933 42,313 +0.09(+1.26%)
May 11, 2015 6.851 6.888 6.830 6.846 52,772 +0.02(+0.36%)
May 08, 2015 6.896 6.896 6.789 6.822 59,254 +0.01(+0.18%)
May 07, 2015 6.814 6.921 6.793 6.809 30,956 -0.02(-0.36%)
May 06, 2015 6.912 6.912 6.822 6.834 29,517 -0.06(-0.83%)
May 05, 2015 6.978 7.023 6.871 6.892 72,845 -0.12(-1.64%)
May 04, 2015 7.011 7.032 6.991 7.007 26,994 +0.03(+0.41%)
May 01, 2015 7.028 7.028 6.937 6.978 15,690 +0.00(+0.02%)
Apr 30, 2015 7.011 7.048 6.974 6.977 22,661 -0.06(-0.84%)
Apr 29, 2015 7.036 7.048 7.019 7.036 29,617 -0.01(-0.18%)
Apr 28, 2015 7.048 7.056 7.023 7.048 38,964 +0.01(+0.18%)
Apr 27, 2015 7.036 7.050 7.007 7.036 45,113 +0.02(+0.33%)
Apr 24, 2015 7.028 7.028 6.995 7.012 44,758 +0.02(+0.26%)
Apr 23, 2015 6.953 7.015 6.916 6.995 21,266 +0.02(+0.29%)
Apr 22, 2015 6.966 6.986 6.951 6.974 33,880 +0.04(+0.59%)
Apr 21, 2015 6.941 6.949 6.912 6.933 32,560 +0.01(+0.12%)
Apr 20, 2015 6.888 6.933 6.888 6.925 27,033 +0.03(+0.48%)
Apr 17, 2015 6.892 6.929 6.830 6.892 40,301 -0.02(-0.35%)
Apr 16, 2015 6.871 6.916 6.871 6.916 21,149 +0.04(+0.59%)
Apr 15, 2015 6.916 6.916 6.822 6.875 56,352 -0.03(-0.42%)
Apr 14, 2015 6.912 6.945 6.875 6.904 45,789 +0.01(+0.18%)
Apr 13, 2015 6.949 6.953 6.892 6.892 59,433 -0.05(-0.71%)
Apr 10, 2015 6.900 6.945 6.867 6.941 44,078 +0.06(+0.84%)
Apr 09, 2015 6.867 6.912 6.863 6.884 26,187 +0.02(+0.30%)
Apr 08, 2015 6.830 6.863 6.830 6.863 60,897 +0.08(+1.21%)
Apr 07, 2015 6.777 6.813 6.763 6.781 36,672 +0.02(+0.37%)
Apr 06, 2015 6.727 6.788 6.690 6.756 22,770 +0.03(+0.49%)
Apr 02, 2015 6.777 6.723 6.723 6.723 56,629 -0.04(-0.55%)
Apr 01, 2015 6.649 6.767 6.624 6.760 59,820 +0.14(+2.05%)
Mar 31, 2015 6.600 6.665 6.587 6.624 47,568 -0.00(-0.06%)
Mar 30, 2015 6.649 6.649 6.600 6.628 33,780 -0.00(-0.01%)
Mar 27, 2015 6.649 6.650 6.608 6.628 41,123 +0.01(+0.19%)
Mar 26, 2015 6.596 6.624 6.583 6.616 35,810 +0.02(+0.32%)
Mar 25, 2015 6.674 6.702 6.595 6.595 39,010 -0.06(-0.91%)
Mar 24, 2015 6.653 6.665 6.645 6.655 17,603 +0.02(+0.34%)
Mar 23, 2015 6.620 6.665 6.542 6.633 70,341 +0.01(+0.13%)
Mar 20, 2015 6.596 6.633 6.575 6.624 37,756 +0.03(+0.50%)
Mar 19, 2015 6.616 6.616 6.553 6.591 28,161 -0.03(-0.50%)
Mar 18, 2015 6.472 6.653 6.472 6.624 43,147 +0.15(+2.30%)
Mar 17, 2015 6.480 6.534 6.472 6.475 51,134 -0.01(-0.14%)
Mar 16, 2015 6.505 6.538 6.472 6.484 59,492 -0.00(-0.06%)
Mar 13, 2015 6.637 6.653 6.489 6.489 47,877 -0.15(-2.23%)
Mar 12, 2015 6.600 6.665 6.600 6.637 16,376 +0.05(+0.69%)
Mar 11, 2015 6.686 6.702 6.587 6.591 25,680 -0.06(-0.84%)
Mar 10, 2015 6.649 6.719 6.647 6.647 34,001 -0.05(-0.76%)
Mar 09, 2015 6.748 6.748 6.698 6.698 17,790 -0.06(-0.85%)
Mar 06, 2015 6.789 6.801 6.731 6.756 41,900 -0.04(-0.64%)
Mar 05, 2015 6.752 6.801 6.711 6.800 33,911 +0.07(+1.01%)
Mar 04, 2015 6.797 6.809 6.711 6.731 41,832 -0.08(-1.15%)
Mar 03, 2015 6.925 6.925 6.805 6.809 46,294 -0.11(-1.55%)
Mar 02, 2015 6.871 6.933 6.830 6.916 78,561 +0.07(+0.96%)
Feb 27, 2015 6.908 6.908 6.847 6.851 67,371 -0.06(-0.83%)
Feb 26, 2015 6.846 6.908 6.781 6.908 36,621 +0.06(+0.84%)
Feb 25, 2015 6.834 6.900 6.834 6.851 65,493 +0.05(+0.67%)
Feb 24, 2015 6.846 6.865 6.801 6.805 52,356 -0.03(-0.48%)
Feb 23, 2015 6.842 6.879 6.811 6.838 71,736 -0.01(-0.14%)
Feb 20, 2015 6.916 6.916 6.801 6.848 89,146 -0.02(-0.28%)
Feb 19, 2015 6.839 6.899 6.826 6.867 185,904 +0.04(+0.59%)
Feb 18, 2015 6.799 6.903 6.718 6.827 141,432 +0.04(+0.65%)
Feb 17, 2015 6.827 6.831 6.714 6.782 77,717 -0.05(-0.71%)
Feb 13, 2015 6.811 6.831 6.831 6.831 87,593 +0.01(+0.18%)
Feb 12, 2015 6.617 6.843 6.617 6.819 103,978 +0.21(+3.17%)
Feb 11, 2015 6.670 6.670 6.586 6.609 73,007 -0.03(-0.49%)
Feb 10, 2015 6.537 6.657 6.531 6.641 47,161 +0.08(+1.23%)
Feb 09, 2015 6.569 6.585 6.508 6.561 47,724 -0.05(-0.73%)
Feb 06, 2015 6.593 6.609 6.537 6.609 64,665 +0.01(+0.18%)
Feb 05, 2015 6.674 6.674 6.597 6.597 53,469 -0.05(-0.73%)
Feb 04, 2015 6.617 6.670 6.569 6.645 92,137 -0.04(-0.60%)
Feb 03, 2015 6.577 6.690 6.537 6.686 54,134 +0.12(+1.78%)
Feb 02, 2015 6.504 6.569 6.480 6.569 77,993 +0.07(+1.15%)
Jan 30, 2015 6.488 6.516 6.468 6.495 89,338 -0.00(-0.03%)
Jan 29, 2015 6.537 6.537 6.488 6.496 30,034 -0.01(-0.19%)
Jan 28, 2015 6.456 6.533 6.456 6.508 104,020 +0.05(+0.81%)
Jan 27, 2015 6.383 6.472 6.383 6.456 66,620 +0.05(+0.75%)
Jan 26, 2015 6.400 6.408 6.379 6.408 84,692 +0.01(+0.13%)
Jan 23, 2015 6.392 6.428 6.374 6.400 65,107 +0.00(+0.00%)
Jan 22, 2015 6.432 6.434 6.371 6.400 37,516 +0.01(+0.16%)
Jan 21, 2015 6.351 6.404 6.347 6.389 51,561 +0.01(+0.21%)
Jan 20, 2015 6.343 6.375 6.303 6.375 37,151 +0.07(+1.09%)
Jan 16, 2015 6.230 6.311 6.230 6.307 62,112 +0.04(+0.64%)
Jan 15, 2015 6.315 6.315 6.259 6.267 37,168 -0.02(-0.26%)
Jan 14, 2015 6.222 6.323 6.222 6.283 67,417 +0.02(+0.39%)
Jan 13, 2015 6.311 6.347 6.259 6.259 89,774 -0.01(-0.13%)
Jan 12, 2015 6.299 6.299 6.259 6.267 68,578 -0.04(-0.57%)
Jan 09, 2015 6.299 6.303 6.259 6.302 35,546 +0.02(+0.25%)
Jan 08, 2015 6.238 6.315 6.238 6.287 47,384 +0.08(+1.36%)
Jan 07, 2015 6.238 6.295 6.174 6.202 121,680 -0.03(-0.45%)
Jan 06, 2015 6.259 6.331 6.166 6.230 175,606 -0.04(-0.58%)
Jan 05, 2015 6.335 6.388 6.259 6.267 79,533 -0.13(-2.08%)
Jan 02, 2015 6.444 6.452 6.371 6.400 75,794 -0.01(-0.19%)
Dec 31, 2014 6.480 6.412 6.412 6.412 84,864 -0.08(-1.30%)
Dec 30, 2014 6.508 6.597 6.476 6.496 59,342 -0.00(-0.06%)
Dec 29, 2014 6.549 6.569 6.476 6.500 42,615 -0.04(-0.62%)
Dec 26, 2014 6.521 6.573 6.496 6.541 25,496 -0.02(-0.37%)
Dec 24, 2014 6.512 6.565 6.565 6.565 26,799 +0.03(+0.48%)
Dec 23, 2014 6.533 6.553 6.512 6.533 38,384 -0.01(-0.11%)
Dec 22, 2014 6.508 6.544 6.456 6.541 51,568 +0.01(+0.12%)
Dec 19, 2014 6.533 6.551 6.512 6.533 65,330 -0.00(-0.06%)
Dec 18, 2014 6.448 6.560 6.444 6.537 47,590 +0.13(+2.08%)
Dec 17, 2014 6.259 6.404 6.259 6.404 47,253 +0.15(+2.32%)
Dec 16, 2014 6.246 6.347 6.214 6.259 58,062 -0.00(-0.06%)
Dec 15, 2014 6.363 6.367 6.263 6.263 88,941 -0.10(-1.65%)
Dec 12, 2014 6.484 6.484 6.351 6.367 128,953 -0.13(-1.99%)
Dec 11, 2014 6.557 6.581 6.496 6.496 153,117 -0.05(-0.74%)
Dec 10, 2014 6.605 6.605 6.531 6.545 62,682 -0.09(-1.34%)
Dec 09, 2014 6.674 6.674 6.577 6.633 65,608 -0.07(-1.08%)
Dec 08, 2014 6.694 6.710 6.662 6.706 62,382 +0.03(+0.48%)
Dec 05, 2014 6.718 6.718 6.670 6.674 34,585 -0.06(-0.96%)
Dec 04, 2014 6.734 6.795 6.734 6.738 84,854 +0.00(+0.06%)
Dec 03, 2014 6.722 6.758 6.722 6.734 59,950 +0.02(+0.24%)
Dec 02, 2014 6.698 6.774 6.695 6.718 150,832 +0.03(+0.42%)
Dec 01, 2014 6.835 6.839 6.686 6.690 78,970 -0.15(-2.18%)
Nov 28, 2014 6.815 6.839 6.782 6.839 50,402 +0.03(+0.47%)
Nov 26, 2014 6.758 6.807 6.807 6.807 64,764 +0.07(+1.04%)
Nov 25, 2014 6.791 6.799 6.722 6.737 63,543 -0.05(-0.67%)
Nov 24, 2014 6.807 6.807 6.766 6.782 105,911 -0.00(-0.01%)
Nov 21, 2014 6.795 6.811 6.718 6.782 116,184 +0.06(+0.96%)
Nov 20, 2014 6.710 6.738 6.655 6.718 129,631 +0.01(+0.12%)
Nov 19, 2014 6.675 6.746 6.647 6.710 111,707 +0.04(+0.53%)
Nov 18, 2014 6.639 6.702 6.639 6.675 93,182 +0.04(+0.54%)
Nov 17, 2014 6.560 6.647 6.552 6.639 121,539 +0.07(+1.14%)
Nov 14, 2014 6.576 6.588 6.560 6.564 31,395 -0.02(-0.36%)
Nov 13, 2014 6.627 6.627 6.564 6.588 108,145 -0.03(-0.47%)
Nov 12, 2014 6.643 6.656 6.592 6.619 129,104 -0.05(-0.77%)
Nov 11, 2014 6.607 6.671 6.604 6.671 154,219 +0.06(+0.96%)
Nov 10, 2014 6.509 6.615 6.493 6.607 196,977 +0.06(+0.97%)
Nov 07, 2014 6.434 6.544 6.434 6.544 134,278 +0.07(+1.16%)
Nov 06, 2014 6.513 6.532 6.465 6.469 149,464 -0.08(-1.21%)
Nov 05, 2014 6.596 6.596 6.540 6.548 143,680 -0.05(-0.72%)
Nov 04, 2014 6.615 6.631 6.568 6.596 137,414 -0.06(-0.89%)
Nov 03, 2014 6.643 6.664 6.625 6.655 98,631 -0.01(-0.18%)
Oct 31, 2014 6.706 6.710 6.667 6.667 83,891 -0.01(-0.18%)
Oct 30, 2014 6.635 6.706 6.631 6.679 59,481 +0.02(+0.36%)
Oct 29, 2014 6.667 6.702 6.626 6.655 49,089 -0.01(-0.18%)
Oct 28, 2014 6.607 6.678 6.607 6.667 61,110 +0.06(+0.84%)
Oct 27, 2014 6.552 6.635 6.600 6.611 61,181 +0.01(+0.18%)
Oct 24, 2014 6.525 6.615 6.513 6.600 112,984 +0.05(+0.72%)
Oct 23, 2014 6.529 6.588 6.525 6.552 152,757 +0.04(+0.67%)
Oct 22, 2014 6.489 6.536 6.450 6.509 96,458 -0.01(-0.12%)
Oct 21, 2014 6.457 6.536 6.426 6.517 100,952 +0.10(+1.54%)
Oct 20, 2014 6.311 6.442 6.311 6.418 99,019 +0.12(+1.94%)
Oct 17, 2014 6.161 6.319 6.161 6.296 158,954 +0.19(+3.04%)
Oct 16, 2014 5.861 6.117 5.861 6.110 251,898 +0.12(+1.98%)
Oct 15, 2014 6.067 6.094 5.846 5.992 329,553 -0.15(-2.44%)
Oct 14, 2014 6.197 6.215 6.098 6.142 316,987 -0.06(-1.02%)
Oct 13, 2014 6.351 6.382 6.189 6.205 159,200 -0.15(-2.30%)
Oct 10, 2014 6.454 6.501 6.338 6.351 120,820 -0.16(-2.48%)
Oct 09, 2014 6.604 6.607 6.509 6.513 67,436 -0.14(-2.08%)
Oct 08, 2014 6.513 6.651 6.513 6.651 74,599 +0.14(+2.12%)
Oct 07, 2014 6.572 6.572 6.513 6.513 82,470 -0.09(-1.32%)
Oct 06, 2014 6.576 6.607 6.572 6.600 50,692 +0.03(+0.42%)
Oct 03, 2014 6.600 6.607 6.572 6.572 40,234 -0.03(-0.42%)
Oct 02, 2014 6.631 6.635 6.536 6.600 113,371 -0.05(-0.71%)
Oct 01, 2014 6.607 6.678 6.607 6.647 94,631 +0.02(+0.24%)
Sep 30, 2014 6.604 6.678 6.604 6.631 68,323 +0.02(+0.36%)
Sep 29, 2014 6.604 6.647 6.590 6.607 74,193 -0.02(-0.30%)
Sep 26, 2014 6.730 6.730 6.572 6.627 174,343 -0.12(-1.81%)
Sep 25, 2014 6.821 6.844 6.746 6.750 76,314 -0.11(-1.55%)
Sep 24, 2014 6.884 6.907 6.844 6.856 85,878 -0.05(-0.69%)
Sep 23, 2014 6.915 6.939 6.903 6.903 80,041 -0.04(-0.51%)
Sep 22, 2014 6.963 6.982 6.923 6.939 108,839 -0.06(-0.81%)
Sep 19, 2014 6.959 6.996 6.955 6.996 73,111 +0.03(+0.36%)
Sep 18, 2014 6.959 6.986 6.941 6.971 49,922 -0.00(-0.06%)
Sep 17, 2014 6.915 6.982 6.915 6.975 49,704 +0.05(+0.74%)
Sep 16, 2014 6.907 6.986 6.907 6.923 93,676 -0.01(-0.16%)
Sep 15, 2014 6.907 6.943 6.907 6.934 38,717 +0.01(+0.16%)
Sep 12, 2014 6.986 6.986 6.923 6.923 68,039 -0.09(-1.24%)
Sep 11, 2014 7.002 7.014 6.986 7.010 37,556 -0.02(-0.22%)
Sep 10, 2014 7.006 7.045 7.002 7.026 56,332 -0.00(-0.06%)
Sep 09, 2014 7.010 7.030 6.975 7.030 72,919 +0.02(+0.23%)
Sep 08, 2014 7.046 7.048 7.010 7.014 50,492 -0.06(-0.89%)
Sep 05, 2014 7.065 7.085 7.042 7.077 52,914 +0.00(+0.00%)
Sep 04, 2014 7.097 7.117 7.077 7.077 103,861 -0.02(-0.28%)
Sep 03, 2014 7.093 7.105 7.073 7.097 54,407 +0.00(+0.00%)
Sep 02, 2014 7.097 7.117 7.077 7.097 170,958 -0.02(-0.33%)
Aug 29, 2014 7.140 7.121 7.121 7.121 95,259 -0.01(-0.17%)
Aug 28, 2014 7.089 7.132 7.046 7.132 100,798 -0.00(-0.06%)
Aug 27, 2014 7.093 7.139 7.077 7.136 45,195 +0.03(+0.39%)
Aug 26, 2014 7.081 7.128 7.081 7.109 122,018 +0.01(+0.17%)
Aug 25, 2014 7.081 7.121 7.081 7.097 51,810 +0.00(+0.06%)
Aug 22, 2014 7.219 7.219 7.085 7.093 148,017 -0.12(-1.64%)
Aug 21, 2014 7.118 7.223 7.118 7.211 169,647 +0.09(+1.20%)
Aug 20, 2014 7.076 7.130 7.076 7.126 55,864 +0.03(+0.38%)
Aug 19, 2014 7.053 7.115 7.068 7.099 71,013 +0.03(+0.44%)
Aug 18, 2014 7.049 7.069 7.037 7.068 60,133 +0.05(+0.77%)
Aug 15, 2014 6.991 7.018 6.987 7.014 75,651 +0.00(+0.06%)
Aug 14, 2014 6.971 7.018 6.898 7.010 84,011 +0.09(+1.28%)
Aug 13, 2014 6.894 6.925 6.855 6.922 56,928 +0.06(+0.86%)
Aug 12, 2014 6.847 6.863 6.820 6.863 49,923 +0.05(+0.68%)
Aug 11, 2014 6.859 6.859 6.805 6.816 102,225 +0.02(+0.34%)
Aug 08, 2014 6.708 6.793 6.700 6.793 35,557 +0.08(+1.21%)
Aug 07, 2014 6.700 6.727 6.685 6.712 37,816 +0.05(+0.70%)
Aug 06, 2014 6.638 6.680 6.628 6.665 66,479 -0.04(-0.58%)
Aug 05, 2014 6.739 6.756 6.665 6.704 78,266 -0.06(-0.86%)
Aug 04, 2014 6.855 6.855 6.743 6.762 107,609 -0.05(-0.80%)
Aug 01, 2014 6.789 6.822 6.781 6.816 97,335 +0.02(+0.34%)
Jul 31, 2014 6.894 6.896 6.789 6.793 101,244 -0.11(-1.62%)
Jul 30, 2014 6.967 6.967 6.894 6.905 39,063 -0.06(-0.87%)
Jul 29, 2014 7.010 7.010 6.956 6.966 40,251 -0.01(-0.13%)
Jul 28, 2014 7.002 7.002 6.971 6.975 57,256 -0.01(-0.11%)
Jul 25, 2014 7.029 7.029 6.983 6.983 30,891 -0.03(-0.50%)
Jul 24, 2014 6.971 7.025 6.971 7.018 24,263 +0.03(+0.44%)
Jul 23, 2014 6.967 6.987 6.950 6.987 31,198 +0.03(+0.50%)
Jul 22, 2014 6.917 6.952 6.917 6.952 47,790 +0.03(+0.39%)
Jul 21, 2014 6.905 6.933 6.905 6.925 46,264 +0.00(+0.06%)
Jul 18, 2014 6.902 6.936 6.882 6.921 28,273 +0.03(+0.51%)
Jul 17, 2014 6.944 6.963 6.882 6.886 74,806 -0.09(-1.33%)
Jul 16, 2014 6.921 6.998 6.894 6.979 65,400 +0.08(+1.12%)
Jul 15, 2014 6.882 6.905 6.878 6.902 42,799 +0.00(+0.06%)
Jul 14, 2014 6.905 6.925 6.894 6.898 47,525 +0.03(+0.45%)
Jul 11, 2014 6.867 6.929 6.859 6.867 42,913 -0.02(-0.34%)
Jul 10, 2014 6.874 6.902 6.874 6.890 43,964 -0.02(-0.32%)
Jul 09, 2014 6.905 6.940 6.878 6.912 42,848 +0.01(+0.09%)
Jul 08, 2014 6.952 7.010 6.905 6.905 62,645 -0.05(-0.78%)
Jul 07, 2014 6.983 6.983 6.944 6.960 63,995 -0.01(-0.11%)
Jul 03, 2014 6.952 6.967 6.967 6.967 27,886 +0.02(+0.28%)
Jul 02, 2014 6.952 6.971 6.902 6.948 111,187 -0.03(-0.39%)
Jul 01, 2014 6.952 6.983 6.944 6.975 134,686 +0.02(+0.33%)
Jun 30, 2014 6.975 7.076 6.952 6.952 132,017 -0.06(-0.88%)
Jun 27, 2014 7.025 7.029 6.975 7.014 93,694 -0.03(-0.45%)
Jun 26, 2014 7.014 7.046 7.002 7.046 51,994 +0.03(+0.45%)
Jun 25, 2014 7.002 7.025 6.975 7.014 48,067 +0.00(+0.00%)
Jun 24, 2014 6.975 7.072 6.971 7.014 56,422 +0.03(+0.41%)
Jun 23, 2014 7.018 7.022 6.975 6.985 96,570 +0.00(+0.03%)
Jun 20, 2014 7.010 7.014 6.979 6.983 39,771 -0.05(-0.66%)
Jun 19, 2014 7.006 7.029 6.991 7.029 49,833 +0.01(+0.17%)
Jun 18, 2014 6.952 7.018 6.952 7.018 64,181 +0.08(+1.12%)
Jun 17, 2014 6.913 6.952 6.913 6.940 41,191 +0.02(+0.22%)
Jun 16, 2014 6.933 6.948 6.925 6.925 58,354 +0.00(+0.01%)
Jun 13, 2014 6.874 6.929 6.871 6.924 50,300 +0.01(+0.21%)
Jun 12, 2014 6.878 6.912 6.878 6.909 39,014 +0.02(+0.34%)
Jun 11, 2014 6.874 6.913 6.840 6.886 106,839 -0.03(-0.39%)
Jun 10, 2014 6.890 6.913 6.874 6.913 83,634 +0.05(+0.68%)
Jun 06, 2014 6.847 6.890 6.836 6.867 52,583 -0.02(-0.23%)
Jun 05, 2014 6.801 6.894 6.801 6.882 97,882 +0.05(+0.68%)
Jun 04, 2014 6.809 6.843 6.762 6.836 97,900 -0.00(-0.06%)
Jun 03, 2014 6.832 6.840 6.801 6.840 61,976 -0.03(-0.45%)
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.