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 31, 2018 6.698 6.709 6.630 6.664 60,674 +0.11(+1.64%)
May 30, 2018 6.585 6.602 6.472 6.557 96,056 -0.01(-0.17%)
May 29, 2018 6.602 6.602 6.559 6.568 27,016 -0.02(-0.34%)
May 25, 2018 6.590 6.590 6.590 0 +0.01(+0.17%)
May 24, 2018 6.681 6.687 6.562 6.579 28,934 -0.09(-1.36%)
May 23, 2018 6.715 6.716 6.664 6.670 30,268 -0.05(-0.76%)
May 22, 2018 6.664 6.766 6.650 6.721 115,881 -0.11(-1.65%)
May 21, 2018 6.657 6.833 6.657 6.833 96,233 +0.17(+2.48%)
May 18, 2018 6.685 6.685 6.646 6.668 23,681 -0.02(-0.25%)
May 17, 2018 6.613 6.685 6.594 6.685 68,179 +0.08(+1.17%)
May 16, 2018 6.536 6.613 6.536 6.607 40,064 +0.04(+0.59%)
May 15, 2018 6.536 6.574 6.536 6.569 25,220 +0.01(+0.08%)
May 14, 2018 6.530 6.585 6.530 6.563 29,671 -0.03(-0.42%)
May 11, 2018 6.563 6.591 6.531 6.591 34,797 +0.03(+0.42%)
May 10, 2018 6.574 6.574 6.508 6.563 21,222 +0.08(+1.19%)
May 09, 2018 6.442 6.493 6.442 6.486 29,543 +0.08(+1.20%)
May 08, 2018 6.469 6.469 6.409 6.409 19,244 -0.06(-0.93%)
May 07, 2018 6.591 6.602 6.461 6.469 59,099 -0.03(-0.43%)
May 04, 2018 6.398 6.508 6.398 6.497 77,718 +0.09(+1.47%)
May 03, 2018 6.436 6.436 6.382 6.403 18,116 -0.03(-0.43%)
May 02, 2018 6.458 6.475 6.413 6.431 41,373 +0.02(+0.35%)
May 01, 2018 6.519 6.519 6.398 6.408 45,395 -0.03(-0.52%)
Apr 30, 2018 6.469 6.580 6.403 6.442 44,566 +0.03(+0.43%)
Apr 27, 2018 6.442 6.442 6.380 6.414 21,969 +0.04(+0.61%)
Apr 26, 2018 6.464 6.508 6.354 6.376 85,763 -0.08(-1.20%)
Apr 25, 2018 6.442 6.458 6.371 6.453 52,622 +0.07(+1.17%)
Apr 24, 2018 6.392 6.425 6.376 6.378 15,654 -0.02(-0.39%)
Apr 23, 2018 6.403 6.436 6.387 6.403 49,309 -0.03(-0.51%)
Apr 20, 2018 6.497 6.503 6.409 6.436 41,502 -0.08(-1.29%)
Apr 19, 2018 6.574 6.574 6.514 6.521 16,588 -0.04(-0.65%)
Apr 18, 2018 6.563 6.574 6.547 6.563 16,927 +0.02(+0.26%)
Apr 17, 2018 6.570 6.587 6.539 6.546 53,340 +0.01(+0.16%)
Apr 16, 2018 6.596 6.596 6.532 6.536 50,461 -0.01(-0.21%)
Apr 13, 2018 6.503 6.563 6.503 6.549 26,546 +0.05(+0.72%)
Apr 12, 2018 6.525 6.547 6.503 6.503 15,966 -0.01(-0.17%)
Apr 11, 2018 6.519 6.541 6.510 6.514 18,029 -0.01(-0.08%)
Apr 10, 2018 6.525 6.547 6.469 6.519 77,883 +0.01(+0.17%)
Apr 09, 2018 6.469 6.570 6.469 6.508 58,138 +0.03(+0.51%)
Apr 06, 2018 6.453 6.499 6.453 6.475 34,881 -0.03(-0.51%)
Apr 05, 2018 6.458 6.519 6.447 6.508 16,198 +0.06(+0.85%)
Apr 04, 2018 6.381 6.464 6.381 6.453 20,143 +0.01(+0.09%)
Apr 03, 2018 6.398 6.453 6.398 6.447 16,588 +0.04(+0.61%)
Apr 02, 2018 6.409 6.425 6.365 6.408 17,973 -0.00(-0.01%)
Mar 29, 2018 6.409 6.409 6.409 0 +0.06(+1.00%)
Mar 28, 2018 6.346 6.354 6.335 6.345 23,565 +0.01(+0.13%)
Mar 27, 2018 6.343 6.387 6.311 6.337 28,823 +0.02(+0.35%)
Mar 26, 2018 6.376 6.395 6.310 6.315 41,181 -0.01(-0.17%)
Mar 23, 2018 6.376 6.425 6.326 6.326 36,456 -0.05(-0.78%)
Mar 22, 2018 6.381 6.409 6.370 6.376 49,924 -0.04(-0.60%)
Mar 21, 2018 6.392 6.420 6.392 6.414 32,948 +0.02(+0.26%)
Mar 20, 2018 6.442 6.458 6.398 6.398 35,172 -0.04(-0.68%)
Mar 19, 2018 6.525 6.525 6.431 6.442 57,543 -0.08(-1.27%)
Mar 16, 2018 6.536 6.575 6.525 6.525 44,012 -0.03(-0.50%)
Mar 15, 2018 6.651 6.694 6.541 6.558 85,338 -0.11(-1.65%)
Mar 14, 2018 6.701 6.701 6.643 6.668 14,612 +0.00(+0.04%)
Mar 13, 2018 6.784 6.784 6.651 6.665 47,272 -0.03(-0.39%)
Mar 12, 2018 6.629 6.737 6.629 6.691 18,095 +0.08(+1.27%)
Mar 09, 2018 6.577 6.617 6.569 6.607 28,380 +0.03(+0.42%)
Mar 08, 2018 6.547 6.585 6.547 6.580 18,976 +0.07(+1.10%)
Mar 07, 2018 6.599 6.508 6.508 49,065 -0.04(-0.67%)
Mar 06, 2018 6.607 6.607 6.552 6.552 22,383 -0.01(-0.08%)
Mar 05, 2018 6.497 6.574 6.497 6.558 23,666 +0.04(+0.68%)
Mar 02, 2018 6.514 6.577 6.497 6.514 28,645 -0.04(-0.63%)
Mar 01, 2018 6.574 6.651 6.525 6.555 54,229 -0.01(-0.13%)
Feb 28, 2018 6.685 6.839 6.563 6.563 90,694 -0.11(-1.65%)
Feb 27, 2018 6.712 6.712 6.654 6.674 54,649 -0.01(-0.08%)
Feb 26, 2018 6.729 6.839 6.674 6.679 66,872 -0.03(-0.41%)
Feb 23, 2018 6.674 6.740 6.667 6.707 42,153 +0.01(+0.16%)
Feb 22, 2018 6.696 48,941 -0.06(-0.90%)
Feb 21, 2018 6.853 6.853 6.692 6.756 41,159 +0.00(+0.00%)
Feb 20, 2018 6.875 6.896 6.756 6.756 59,404 -0.11(-1.60%)
Feb 16, 2018 6.866 6.866 6.866 0 +0.14(+2.03%)
Feb 15, 2018 6.735 6.821 6.729 6.729 31,641 +0.01(+0.08%)
Feb 14, 2018 6.649 6.740 6.615 6.724 42,988 +0.05(+0.73%)
Feb 13, 2018 6.692 6.729 6.665 6.676 28,241 -0.02(-0.24%)
Feb 12, 2018 6.713 6.751 6.616 6.692 37,756 -0.01(-0.16%)
Feb 09, 2018 6.681 6.735 6.595 6.702 87,668 +0.06(+0.89%)
Feb 08, 2018 6.737 6.745 6.670 6.643 32,531 -0.09(-1.28%)
Feb 07, 2018 6.632 6.856 6.632 6.729 73,714 +0.12(+1.79%)
Feb 06, 2018 6.606 6.692 6.579 6.611 132,436 -0.10(-1.52%)
Feb 05, 2018 6.891 6.891 6.703 6.713 54,942 -0.19(-2.81%)
Feb 02, 2018 6.972 6.998 6.907 6.907 48,502 -0.09(-1.23%)
Feb 01, 2018 6.993 7.165 6.975 6.993 38,454 -0.02(-0.23%)
Jan 31, 2018 7.117 7.243 6.988 7.009 57,841 -0.12(-1.74%)
Jan 30, 2018 7.133 7.155 7.128 7.133 65,624 -0.06(-0.82%)
Jan 29, 2018 7.106 7.192 7.106 7.192 44,813 +0.03(+0.45%)
Jan 26, 2018 7.085 7.219 7.085 7.160 39,624 -0.04(-0.52%)
Jan 25, 2018 7.300 7.300 7.144 7.198 57,808 -0.10(-1.33%)
Jan 24, 2018 7.241 7.295 7.150 7.295 29,885 +0.08(+1.12%)
Jan 23, 2018 7.106 7.232 7.052 7.214 47,863 +0.11(+1.59%)
Jan 22, 2018 7.020 7.106 7.015 7.101 30,719 +0.11(+1.62%)
Jan 19, 2018 7.015 7.038 6.961 6.988 54,840 -0.03(-0.46%)
Jan 18, 2018 7.004 7.036 6.975 7.020 60,319 -0.01(-0.08%)
Jan 17, 2018 7.052 7.052 6.988 7.025 80,778 +0.03(+0.46%)
Jan 16, 2018 6.929 7.047 6.929 6.993 64,543 +0.06(+0.85%)
Jan 12, 2018 6.934 6.934 6.934 0 +0.08(+1.10%)
Jan 11, 2018 6.832 6.864 6.821 6.859 77,892 +0.02(+0.31%)
Jan 10, 2018 6.827 6.837 50,311 -0.04(-0.63%)
Jan 09, 2018 6.859 6.891 6.842 6.880 59,285 +0.03(+0.47%)
Jan 08, 2018 6.821 6.888 6.789 6.848 86,126 -0.03(-0.49%)
Jan 05, 2018 6.864 6.890 6.826 6.882 51,810 +0.02(+0.34%)
Jan 04, 2018 6.826 6.880 6.826 6.859 59,784 +0.07(+1.02%)
Jan 03, 2018 6.762 6.810 6.762 6.789 48,665 +0.03(+0.41%)
Jan 02, 2018 6.745 6.772 6.745 6.762 64,566 +0.07(+1.05%)
Dec 29, 2017 6.692 6.692 6.692 0 -0.03(-0.48%)
Dec 28, 2017 6.692 6.729 6.686 6.724 34,054 +0.04(+0.56%)
Dec 27, 2017 6.697 6.697 6.632 6.686 53,056 +0.06(+0.89%)
Dec 26, 2017 6.632 6.676 6.627 6.627 43,692 -0.03(-0.40%)
Dec 22, 2017 6.649 6.676 6.622 6.654 93,120 -0.01(-0.08%)
Dec 21, 2017 6.654 6.681 6.654 6.659 40,646 -0.01(-0.16%)
Dec 20, 2017 6.676 6.681 6.663 6.670 28,919 +0.01(+0.09%)
Dec 19, 2017 6.756 6.814 6.622 6.664 91,054 -0.10(-1.44%)
Dec 18, 2017 6.842 6.842 6.762 6.762 56,439 -0.02(-0.24%)
Dec 15, 2017 6.810 6.810 6.760 6.778 68,753 -0.02(-0.24%)
Dec 14, 2017 6.799 6.826 6.794 6.794 19,942 -0.03(-0.38%)
Dec 13, 2017 6.810 6.842 6.799 6.820 32,148 +0.02(+0.22%)
Dec 12, 2017 6.853 6.853 6.805 6.805 41,883 -0.04(-0.63%)
Dec 11, 2017 6.805 6.895 6.805 6.848 14,873 +0.04(+0.60%)
Dec 08, 2017 6.783 6.835 6.778 6.807 52,414 +0.02(+0.35%)
Dec 07, 2017 6.842 6.880 6.783 6.783 32,503 -0.09(-1.33%)
Dec 06, 2017 6.902 6.948 6.864 6.875 51,782 -0.08(-1.16%)
Dec 05, 2017 7.031 7.031 6.955 6.955 39,493 -0.08(-1.07%)
Dec 04, 2017 7.057 6.961 7.031 86,475 +0.03(+0.38%)
Dec 01, 2017 6.950 7.004 6.902 7.004 89,386 +0.09(+1.32%)
Nov 30, 2017 6.891 6.918 6.890 6.912 44,266 +0.03(+0.39%)
Nov 29, 2017 6.859 6.885 6.783 6.885 52,020 +0.04(+0.55%)
Nov 28, 2017 6.864 6.864 6.798 6.848 59,697 +0.09(+1.35%)
Nov 27, 2017 6.783 6.812 6.751 6.756 87,660 -0.03(-0.48%)
Nov 24, 2017 6.764 6.796 6.724 6.789 33,411 +0.02(+0.32%)
Nov 22, 2017 6.751 6.805 6.724 6.767 50,963 +0.02(+0.24%)
Nov 21, 2017 6.756 6.767 6.693 6.751 28,455 +0.05(+0.70%)
Nov 20, 2017 6.693 6.721 6.688 6.704 25,151 +0.01(+0.15%)
Nov 17, 2017 6.756 6.756 6.688 6.694 47,399 -0.02(-0.27%)
Nov 16, 2017 6.756 6.780 6.691 6.713 35,757 +0.03(+0.45%)
Nov 15, 2017 6.667 6.742 6.667 6.683 25,872 -0.02(-0.31%)
Nov 14, 2017 6.761 6.788 6.651 6.704 107,261 -0.11(-1.62%)
Nov 13, 2017 6.803 6.859 6.772 6.814 31,154 -0.02(-0.23%)
Nov 10, 2017 6.945 6.961 6.824 6.830 56,678 -0.06(-0.92%)
Nov 09, 2017 6.961 6.964 6.893 6.893 44,059 -0.02(-0.30%)
Nov 08, 2017 6.903 6.940 6.861 6.914 27,150 +0.05(+0.77%)
Nov 07, 2017 6.824 6.898 6.824 6.861 39,755 +0.02(+0.23%)
Nov 06, 2017 6.811 6.856 6.803 6.846 13,464 +0.06(+0.85%)
Nov 03, 2017 6.782 6.794 6.704 6.788 57,141 -0.03(-0.39%)
Nov 02, 2017 6.856 6.867 6.744 6.814 161,201 -0.06(-0.91%)
Nov 01, 2017 6.919 6.966 6.872 6.876 45,257 -0.04(-0.62%)
Oct 31, 2017 6.945 7.001 6.919 6.919 49,109 -0.04(-0.53%)
Oct 30, 2017 6.987 6.995 6.949 6.956 16,461 -0.01(-0.10%)
Oct 27, 2017 6.924 6.964 6.863 6.963 22,435 +0.04(+0.55%)
Oct 26, 2017 6.914 6.935 6.888 6.924 25,522 -0.01(-0.08%)
Oct 25, 2017 6.987 6.988 6.888 6.930 74,675 -0.09(-1.30%)
Oct 24, 2017 6.993 7.024 6.964 7.021 36,949 +0.08(+1.09%)
Oct 23, 2017 7.014 7.085 6.894 6.945 65,422 -0.07(-0.97%)
Oct 20, 2017 7.072 7.108 6.951 7.014 47,621 -0.06(-0.82%)
Oct 19, 2017 7.087 7.116 7.066 7.072 37,461 -0.03(-0.37%)
Oct 18, 2017 7.119 7.166 7.098 7.098 32,592 -0.01(-0.15%)
Oct 17, 2017 7.129 7.129 7.089 7.108 26,810 +0.00(+0.00%)
Oct 16, 2017 7.129 7.140 7.108 7.108 17,863 -0.04(-0.55%)
Oct 13, 2017 7.150 7.167 7.124 7.148 19,400 +0.03(+0.48%)
Oct 12, 2017 7.114 7.154 7.114 7.114 40,863 -0.03(-0.40%)
Oct 11, 2017 7.137 7.150 7.126 7.142 23,126 +0.02(+0.25%)
Oct 10, 2017 7.087 7.132 7.087 7.124 21,372 +0.03(+0.44%)
Oct 09, 2017 7.124 7.124 7.077 7.093 24,021 +0.02(+0.23%)
Oct 06, 2017 7.082 7.108 7.066 7.077 20,754 -0.03(-0.44%)
Oct 05, 2017 7.145 7.145 7.108 7.108 20,868 -0.01(-0.07%)
Oct 04, 2017 7.124 7.161 7.105 7.114 18,768 -0.03(-0.43%)
Oct 03, 2017 7.154 7.166 7.130 7.144 9,793 -0.03(-0.38%)
Oct 02, 2017 7.166 7.203 7.126 7.171 24,021 +0.00(+0.00%)
Sep 29, 2017 7.082 7.171 7.082 7.171 29,172 +0.07(+0.92%)
Sep 28, 2017 7.085 7.129 7.061 7.106 32,590 +0.02(+0.27%)
Sep 27, 2017 7.138 7.145 7.082 7.087 26,608 -0.04(-0.52%)
Sep 26, 2017 7.156 7.171 7.114 7.124 16,356 -0.03(-0.37%)
Sep 25, 2017 7.140 7.196 7.140 7.150 33,046 -0.02(-0.22%)
Sep 22, 2017 7.156 7.214 7.156 7.166 24,539 +0.00(+0.02%)
Sep 21, 2017 7.240 7.240 7.156 7.165 29,625 -0.11(-1.54%)
Sep 20, 2017 7.240 7.282 7.208 7.277 27,833 +0.05(+0.70%)
Sep 19, 2017 7.240 7.240 7.181 7.226 33,782 +0.00(+0.03%)
Sep 18, 2017 7.229 7.235 7.184 7.224 68,191 +0.00(+0.01%)
Sep 15, 2017 7.203 7.224 7.193 7.224 38,629 +0.02(+0.24%)
Sep 14, 2017 7.261 7.261 7.200 7.207 35,565 -0.01(-0.17%)
Sep 13, 2017 7.045 7.361 7.045 7.219 186,949 +0.11(+1.55%)
Sep 12, 2017 7.087 7.135 7.087 7.108 24,990 -0.01(-0.16%)
Sep 11, 2017 7.072 7.124 7.072 7.120 11,697 +0.06(+0.83%)
Sep 08, 2017 7.082 7.119 7.061 7.061 25,277 -0.06(-0.81%)
Sep 07, 2017 7.129 7.143 7.114 7.119 19,788 +0.02(+0.30%)
Sep 06, 2017 7.098 7.185 7.077 7.098 54,581 -0.06(-0.88%)
Sep 05, 2017 7.166 7.203 7.124 7.161 67,094 -0.04(-0.51%)
Sep 01, 2017 7.124 7.198 7.087 7.198 62,791 +0.09(+1.33%)
Aug 31, 2017 7.177 7.177 7.056 7.103 68,486 +0.01(+0.07%)
Aug 30, 2017 7.063 7.098 6.983 7.098 40,806 +0.06(+0.82%)
Aug 29, 2017 6.961 7.053 6.961 7.040 31,863 +0.06(+0.90%)
Aug 28, 2017 6.924 7.008 6.924 6.977 36,993 +0.04(+0.64%)
Aug 25, 2017 6.961 7.011 6.895 6.932 75,504 -0.02(-0.34%)
Aug 24, 2017 6.935 6.982 6.935 6.956 14,736 +0.03(+0.38%)
Aug 23, 2017 6.893 6.975 6.878 6.930 23,782 -0.02(-0.30%)
Aug 22, 2017 6.972 7.009 6.945 6.951 44,336 -0.01(-0.15%)
Aug 21, 2017 6.977 6.977 6.943 6.961 26,275 +0.00(+0.00%)
Aug 18, 2017 6.951 6.977 6.941 6.961 18,168 -0.02(-0.22%)
Aug 17, 2017 7.146 7.146 6.971 6.977 53,969 -0.18(-2.51%)
Aug 16, 2017 7.241 7.254 7.151 7.157 44,894 -0.07(-0.93%)
Aug 15, 2017 7.336 7.336 7.171 7.223 71,662 -0.19(-2.57%)
Aug 14, 2017 7.136 7.583 7.028 7.414 151,454 +0.36(+5.10%)
Aug 11, 2017 6.889 7.059 6.834 7.054 49,000 +0.19(+2.69%)
Aug 10, 2017 7.038 7.038 6.869 6.869 41,311 -0.17(-2.48%)
Aug 09, 2017 7.043 7.059 7.020 7.043 58,902 -0.04(-0.51%)
Aug 08, 2017 7.136 7.136 7.049 7.079 39,473 -0.02(-0.29%)
Aug 07, 2017 7.069 7.105 7.066 7.100 177,520 +0.01(+0.14%)
Aug 04, 2017 7.085 7.095 7.066 7.090 54,948 +0.00(+0.00%)
Aug 03, 2017 7.074 7.090 7.013 7.090 41,997 -0.01(-0.14%)
Aug 02, 2017 6.930 7.105 6.930 7.100 67,390 +0.18(+2.60%)
Aug 01, 2017 6.894 6.961 6.894 6.920 55,123 +0.02(+0.22%)
Jul 31, 2017 6.869 6.982 6.859 6.905 46,909 +0.06(+0.83%)
Jul 28, 2017 6.884 6.884 6.833 6.848 53,769 -0.07(-0.97%)
Jul 27, 2017 6.997 6.997 6.881 6.915 49,914 -0.04(-0.52%)
Jul 26, 2017 6.864 7.028 6.864 6.951 144,456 +0.08(+1.12%)
Jul 25, 2017 6.858 6.879 6.844 6.874 87,913 -0.01(-0.07%)
Jul 24, 2017 6.833 6.879 6.822 6.879 53,917 +0.04(+0.53%)
Jul 21, 2017 6.812 6.843 6.792 6.843 59,069 +0.01(+0.08%)
Jul 20, 2017 6.797 6.838 6.797 6.838 22,352 +0.05(+0.76%)
Jul 19, 2017 6.802 6.822 6.786 6.786 42,363 -0.04(-0.53%)
Jul 18, 2017 6.786 6.822 6.764 6.822 30,411 +0.05(+0.76%)
Jul 17, 2017 6.756 6.781 6.738 6.771 36,106 +0.04(+0.53%)
Jul 14, 2017 6.735 6.761 6.689 6.735 29,497 +0.03(+0.38%)
Jul 13, 2017 6.699 6.730 6.699 6.709 25,797 -0.01(-0.15%)
Jul 12, 2017 6.711 6.735 6.687 6.719 28,598 +0.02(+0.29%)
Jul 11, 2017 6.683 6.704 6.668 6.700 25,241 +0.01(+0.09%)
Jul 10, 2017 6.714 6.724 6.694 6.694 18,388 +0.02(+0.31%)
Jul 07, 2017 6.686 6.709 6.665 6.673 23,558 -0.02(-0.23%)
Jul 06, 2017 6.684 6.725 6.658 6.689 47,533 +0.01(+0.08%)
Jul 05, 2017 6.753 6.771 6.678 6.684 24,980 -0.03(-0.46%)
Jul 03, 2017 6.720 6.735 6.622 6.714 16,885 +0.02(+0.31%)
Jun 30, 2017 6.699 6.735 6.689 6.694 40,844 -0.02(-0.23%)
Jun 29, 2017 6.745 6.745 6.670 6.709 28,471 -0.03(-0.38%)
Jun 28, 2017 6.699 6.766 6.699 6.735 53,948 +0.04(+0.61%)
Jun 27, 2017 6.649 6.725 6.649 6.694 41,725 +0.04(+0.54%)
Jun 26, 2017 6.606 6.658 6.606 6.658 56,475 +0.04(+0.62%)
Jun 23, 2017 6.622 6.652 6.560 6.617 49,352 -0.01(-0.16%)
Jun 22, 2017 6.673 6.764 6.509 6.627 105,457 -0.07(-1.00%)
Jun 21, 2017 6.745 6.766 6.658 6.694 76,653 -0.10(-1.51%)
Jun 20, 2017 6.807 6.838 6.730 6.797 37,989 -0.03(-0.45%)
Jun 19, 2017 6.838 6.838 6.802 6.828 18,939 +0.02(+0.23%)
Jun 16, 2017 6.744 6.838 6.719 6.812 42,855 +0.08(+1.15%)
Jun 15, 2017 6.750 6.750 6.709 6.735 29,617 -0.05(-0.68%)
Jun 14, 2017 6.828 6.838 6.761 6.781 73,671 -0.02(-0.23%)
Jun 13, 2017 6.864 6.910 6.792 6.797 58,501 -0.08(-1.12%)
Jun 12, 2017 6.869 6.899 6.864 6.874 61,522 -0.03(-0.45%)
Jun 09, 2017 6.876 6.910 6.874 6.905 85,229 +0.03(+0.45%)
Jun 08, 2017 6.833 6.894 6.833 6.874 108,208 +0.01(+0.07%)
Jun 07, 2017 6.834 6.879 6.812 6.869 121,675 +0.08(+1.17%)
Jun 06, 2017 6.817 6.817 6.755 6.789 41,661 -0.01(-0.13%)
Jun 05, 2017 6.766 6.801 6.766 6.798 24,251 +0.04(+0.55%)
Jun 02, 2017 6.745 6.761 6.735 6.761 17,639 -0.02(-0.23%)
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.