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, 2020 5.473 5.493 5.424 5.480 62,083 +0.06(+1.02%)
May 28, 2020 5.480 5.481 5.397 5.424 96,679 -0.01(-0.25%)
May 27, 2020 5.493 5.493 5.424 5.438 95,627 +0.02(+0.38%)
May 26, 2020 5.549 5.563 5.417 5.417 115,848 -0.03(-0.63%)
May 22, 2020 5.411 5.521 5.355 5.452 80,751 -0.06(-1.13%)
May 21, 2020 5.460 5.528 5.339 5.514 109,547 +0.06(+1.11%)
May 20, 2020 5.339 5.454 5.339 5.454 129,018 +0.10(+1.89%)
May 19, 2020 5.258 5.352 5.258 5.352 102,496 +0.03(+0.51%)
May 18, 2020 5.292 5.325 5.292 5.325 49,727 +0.18(+3.54%)
May 15, 2020 5.130 5.177 5.087 5.143 45,689 +0.01(+0.26%)
May 14, 2020 5.130 5.137 5.022 5.130 54,887 -0.03(-0.52%)
May 13, 2020 5.373 5.373 5.150 5.157 83,253 -0.18(-3.29%)
May 12, 2020 5.467 5.467 5.332 5.332 81,491 -0.13(-2.47%)
May 11, 2020 5.352 5.467 5.352 5.467 70,885 +0.05(+0.87%)
May 08, 2020 5.413 5.433 5.379 5.420 26,701 +0.07(+1.26%)
May 07, 2020 5.336 5.359 5.325 5.352 43,986 +0.10(+1.93%)
May 06, 2020 5.278 5.299 5.224 5.251 16,369 -0.02(-0.35%)
May 05, 2020 5.245 5.332 5.245 5.270 67,353 +0.00(+0.09%)
May 04, 2020 5.224 5.265 5.170 5.265 38,723 +0.07(+1.43%)
May 01, 2020 5.231 5.231 5.164 5.191 44,799 -0.14(-2.65%)
Apr 30, 2020 5.359 5.395 5.239 5.332 64,149 -0.09(-1.74%)
Apr 29, 2020 5.366 5.440 5.366 5.427 42,438 +0.16(+2.94%)
Apr 28, 2020 5.373 5.406 5.258 5.272 77,886 -0.06(-1.14%)
Apr 27, 2020 5.312 5.332 5.238 5.332 47,146 +0.12(+2.33%)
Apr 24, 2020 5.278 5.319 5.211 5.211 42,129 -0.06(-1.15%)
Apr 23, 2020 5.278 5.278 5.177 5.272 29,747 +0.06(+1.16%)
Apr 22, 2020 5.177 5.312 5.147 5.211 31,285 +0.10(+1.98%)
Apr 21, 2020 5.096 5.139 5.069 5.110 18,292 -0.05(-1.04%)
Apr 20, 2020 5.292 5.379 5.164 5.164 60,212 -0.20(-3.71%)
Apr 17, 2020 5.379 5.427 5.299 5.363 34,860 +0.09(+1.73%)
Apr 16, 2020 5.231 5.278 5.231 5.272 63,347 +0.04(+0.77%)
Apr 15, 2020 5.265 5.265 5.170 5.231 24,939 -0.15(-2.76%)
Apr 14, 2020 5.292 5.427 5.292 5.379 70,706 +0.09(+1.66%)
Apr 13, 2020 5.319 5.352 5.238 5.292 37,547 -0.02(-0.38%)
Apr 09, 2020 5.359 5.481 5.305 5.312 62,304 +0.09(+1.81%)
Apr 08, 2020 4.968 5.218 4.968 5.218 20,796 +0.22(+4.31%)
Apr 07, 2020 5.143 5.174 5.002 5.002 51,942 -0.04(-0.80%)
Apr 06, 2020 4.800 5.042 4.797 5.042 42,280 +0.36(+7.78%)
Apr 03, 2020 4.961 4.961 4.645 4.678 33,377 -0.20(-4.14%)
Apr 02, 2020 4.840 4.918 4.658 4.881 77,279 +0.07(+1.40%)
Apr 01, 2020 5.022 5.022 4.763 4.813 33,527 -0.26(-5.18%)
Mar 31, 2020 4.995 5.159 4.764 5.076 26,354 +0.14(+2.91%)
Mar 30, 2020 4.908 5.029 4.834 4.932 24,550 +0.01(+0.23%)
Mar 27, 2020 4.820 4.939 4.702 4.921 51,178 -0.03(-0.68%)
Mar 26, 2020 4.746 5.036 4.651 4.955 46,581 +0.32(+6.99%)
Mar 25, 2020 4.335 4.766 4.230 4.631 97,810 +0.41(+9.74%)
Mar 24, 2020 4.031 4.220 3.896 4.220 66,029 +0.46(+12.19%)
Mar 23, 2020 4.112 4.287 3.735 3.762 117,227 -0.56(-12.95%)
Mar 20, 2020 4.368 4.665 4.247 4.321 70,611 +0.00(+0.00%)
Mar 19, 2020 3.694 4.409 3.566 4.321 169,206 +0.51(+13.25%)
Mar 18, 2020 4.550 4.550 3.472 3.815 142,352 -0.84(-17.97%)
Mar 17, 2020 4.517 4.705 4.442 4.651 124,374 +0.16(+3.45%)
Mar 16, 2020 4.570 4.699 4.429 4.496 71,381 -0.46(-9.25%)
Mar 13, 2020 4.854 4.989 4.726 4.955 169,705 +0.30(+6.52%)
Mar 12, 2020 5.467 5.467 4.651 4.651 268,515 -1.15(-19.77%)
Mar 11, 2020 6.128 6.195 5.787 5.797 86,468 -0.42(-6.72%)
Mar 10, 2020 6.465 6.494 6.168 6.215 85,477 +0.00(+0.00%)
Mar 09, 2020 6.775 6.775 6.209 6.215 193,637 -0.58(-8.53%)
Mar 06, 2020 6.768 6.815 6.728 6.795 55,925 -0.05(-0.74%)
Mar 05, 2020 7.112 7.112 6.815 6.846 94,540 -0.36(-5.00%)
Mar 04, 2020 7.011 7.213 6.964 7.206 39,726 +0.29(+4.19%)
Mar 03, 2020 6.822 7.098 6.822 6.916 52,391 +0.09(+1.38%)
Mar 02, 2020 6.438 6.822 6.421 6.822 98,323 +0.41(+6.39%)
Feb 28, 2020 6.606 6.606 6.296 6.413 121,493 -0.23(-3.52%)
Feb 27, 2020 7.024 7.024 6.647 6.647 213,128 -0.42(-6.01%)
Feb 26, 2020 7.071 7.132 7.004 7.071 49,686 -0.03(-0.38%)
Feb 25, 2020 7.267 7.310 7.078 7.098 89,126 -0.20(-2.68%)
Feb 24, 2020 7.510 7.510 7.213 7.294 115,777 -0.25(-3.31%)
Feb 21, 2020 7.550 7.556 7.496 7.543 66,606 -0.05(-0.71%)
Feb 20, 2020 7.564 7.597 7.544 7.597 61,038 +0.05(+0.61%)
Feb 19, 2020 7.518 7.551 7.492 7.551 53,581 +0.03(+0.44%)
Feb 18, 2020 7.505 7.518 7.492 7.518 45,916 +0.01(+0.18%)
Feb 14, 2020 7.465 7.505 7.452 7.505 60,047 +0.09(+1.25%)
Feb 13, 2020 7.413 7.459 7.399 7.413 25,627 +0.00(+0.00%)
Feb 12, 2020 7.439 7.492 7.399 7.413 95,693 +0.01(+0.09%)
Feb 11, 2020 7.413 7.413 7.380 7.406 25,404 +0.03(+0.36%)
Feb 10, 2020 7.340 7.419 7.333 7.380 54,012 +0.03(+0.45%)
Feb 07, 2020 7.300 7.347 7.300 7.347 42,912 +0.04(+0.54%)
Feb 06, 2020 7.307 7.320 7.307 7.307 25,764 +0.01(+0.09%)
Feb 05, 2020 7.314 7.316 7.281 7.300 43,193 +0.00(+0.00%)
Feb 04, 2020 7.202 7.300 7.188 7.300 83,230 +0.09(+1.19%)
Feb 03, 2020 7.221 7.246 7.188 7.215 34,659 -0.02(-0.27%)
Jan 31, 2020 7.195 7.254 7.182 7.235 94,923 -0.02(-0.27%)
Jan 30, 2020 7.254 7.254 7.202 7.254 46,920 +0.00(+0.00%)
Jan 29, 2020 7.267 7.300 7.228 7.254 48,039 +0.01(+0.18%)
Jan 28, 2020 7.155 7.261 7.155 7.241 35,979 +0.07(+0.92%)
Jan 27, 2020 7.155 7.188 7.155 7.175 75,140 -0.06(-0.82%)
Jan 24, 2020 7.261 7.272 7.215 7.235 41,092 -0.05(-0.63%)
Jan 23, 2020 7.274 7.322 7.265 7.281 44,001 +0.03(+0.36%)
Jan 22, 2020 7.373 7.373 7.254 7.254 135,941 -0.11(-1.52%)
Jan 21, 2020 7.380 7.386 7.333 7.366 76,980 -0.03(-0.36%)
Jan 17, 2020 7.307 7.413 7.281 7.393 104,627 +0.05(+0.63%)
Jan 16, 2020 7.248 7.347 7.208 7.347 133,110 +0.10(+1.36%)
Jan 15, 2020 7.215 7.248 7.162 7.248 83,530 +0.07(+0.92%)
Jan 14, 2020 7.182 7.248 7.132 7.182 72,723 -0.05(-0.64%)
Jan 13, 2020 7.155 7.254 7.129 7.228 197,550 +0.11(+1.48%)
Jan 10, 2020 7.089 7.122 7.030 7.122 74,755 +0.10(+1.41%)
Jan 09, 2020 6.944 7.023 6.938 7.023 51,707 +0.07(+0.95%)
Jan 08, 2020 6.938 7.009 6.938 6.958 25,101 +0.02(+0.29%)
Jan 07, 2020 6.964 6.990 6.925 6.938 40,782 +0.02(+0.29%)
Jan 06, 2020 7.017 7.017 6.918 6.918 63,454 -0.05(-0.76%)
Jan 03, 2020 6.984 7.049 6.964 6.971 72,784 -0.08(-1.12%)
Jan 02, 2020 7.037 7.083 7.030 7.050 64,632 -0.02(-0.28%)
Dec 31, 2019 6.990 7.096 6.971 7.070 61,411 +0.06(+0.83%)
Dec 30, 2019 7.017 7.023 6.971 7.011 55,378 +0.01(+0.20%)
Dec 27, 2019 7.023 7.023 6.964 6.997 59,137 -0.01(-0.09%)
Dec 26, 2019 6.892 7.010 6.892 7.004 59,411 +0.08(+1.14%)
Dec 24, 2019 6.911 6.931 6.892 6.925 29,720 +0.05(+0.67%)
Dec 23, 2019 6.938 6.964 6.840 6.878 63,451 -0.05(-0.67%)
Dec 20, 2019 6.898 6.925 6.839 6.925 171,650 +0.05(+0.77%)
Dec 19, 2019 6.865 6.885 6.832 6.872 108,376 +0.00(+0.00%)
Dec 18, 2019 6.892 6.905 6.832 6.872 70,500 +0.03(+0.48%)
Dec 17, 2019 6.753 6.865 6.753 6.839 93,429 +0.07(+0.97%)
Dec 16, 2019 6.766 6.812 6.747 6.773 85,767 +0.03(+0.49%)
Dec 13, 2019 6.753 6.760 6.720 6.740 53,072 -0.05(-0.78%)
Dec 12, 2019 6.727 6.804 6.669 6.793 119,034 +0.12(+1.78%)
Dec 11, 2019 6.641 6.674 6.629 6.674 46,618 +0.04(+0.60%)
Dec 10, 2019 6.563 6.641 6.553 6.634 59,120 +0.06(+0.90%)
Dec 09, 2019 6.568 6.615 6.542 6.575 121,366 -0.01(-0.20%)
Dec 06, 2019 6.641 6.659 6.568 6.588 123,581 -0.02(-0.30%)
Dec 05, 2019 6.601 6.626 6.588 6.608 35,552 -0.01(-0.10%)
Dec 04, 2019 6.595 6.633 6.562 6.615 68,479 -0.00(-0.05%)
Dec 03, 2019 6.601 6.622 6.595 6.618 47,954 -0.02(-0.25%)
Dec 02, 2019 6.694 6.714 6.621 6.634 112,370 -0.10(-1.47%)
Nov 29, 2019 6.740 6.793 6.728 6.733 46,551 -0.03(-0.49%)
Nov 27, 2019 6.740 6.766 6.681 6.766 36,695 +0.00(+0.00%)
Nov 26, 2019 6.667 6.806 6.667 6.766 107,305 +0.10(+1.48%)
Nov 25, 2019 6.714 6.727 6.634 6.667 90,548 -0.06(-0.88%)
Nov 22, 2019 6.727 6.779 6.700 6.727 103,717 -0.01(-0.10%)
Nov 21, 2019 6.811 6.811 6.720 6.733 150,408 -0.08(-1.13%)
Nov 20, 2019 6.823 6.823 6.778 6.811 138,633 +0.01(+0.19%)
Nov 19, 2019 6.868 6.868 6.760 6.798 105,033 +0.01(+0.09%)
Nov 18, 2019 6.868 6.868 6.708 6.791 143,595 +0.01(+0.19%)
Nov 15, 2019 6.740 6.807 6.700 6.778 156,900 +0.09(+1.35%)
Nov 14, 2019 6.637 6.727 6.598 6.688 280,909 +0.09(+1.37%)
Nov 13, 2019 6.521 6.630 6.521 6.598 64,245 +0.06(+0.99%)
Nov 12, 2019 6.469 6.534 6.466 6.534 25,964 +0.07(+1.10%)
Nov 11, 2019 6.431 6.463 6.424 6.463 33,982 +0.02(+0.30%)
Nov 08, 2019 6.437 6.463 6.428 6.444 30,758 -0.01(-0.10%)
Nov 07, 2019 6.508 6.511 6.444 6.450 36,124 -0.03(-0.50%)
Nov 06, 2019 6.502 6.553 6.476 6.482 41,650 -0.02(-0.30%)
Nov 05, 2019 6.495 6.534 6.495 6.502 38,650 -0.02(-0.30%)
Nov 04, 2019 6.579 6.579 6.482 6.521 60,178 -0.06(-0.88%)
Nov 01, 2019 6.553 6.592 6.508 6.579 71,770 +0.03(+0.39%)
Oct 31, 2019 6.553 6.585 6.514 6.553 31,877 +0.02(+0.30%)
Oct 30, 2019 6.624 6.624 6.508 6.534 48,233 -0.03(-0.49%)
Oct 29, 2019 6.547 6.566 6.514 6.566 31,961 +0.00(+0.00%)
Oct 28, 2019 6.579 6.579 6.531 6.566 23,632 +0.00(+0.00%)
Oct 25, 2019 6.572 6.598 6.527 6.566 48,312 -0.06(-0.87%)
Oct 24, 2019 6.598 6.624 6.568 6.624 33,820 +0.03(+0.49%)
Oct 23, 2019 6.534 6.598 6.502 6.592 81,291 +0.05(+0.69%)
Oct 22, 2019 6.534 6.567 6.534 6.547 30,160 +0.01(+0.10%)
Oct 21, 2019 6.630 6.630 6.514 6.540 26,583 +0.02(+0.30%)
Oct 18, 2019 6.482 6.559 6.437 6.521 38,681 +0.01(+0.20%)
Oct 17, 2019 6.514 6.514 6.469 6.508 28,116 +0.06(+0.90%)
Oct 16, 2019 6.431 6.469 6.386 6.450 71,071 +0.06(+0.91%)
Oct 15, 2019 6.392 6.418 6.366 6.392 35,311 -0.02(-0.30%)
Oct 14, 2019 6.418 6.418 6.383 6.411 52,740 +0.03(+0.50%)
Oct 11, 2019 6.366 6.427 6.355 6.379 46,759 +0.03(+0.48%)
Oct 10, 2019 6.276 6.360 6.276 6.349 42,240 +0.00(+0.03%)
Oct 09, 2019 6.341 6.360 6.327 6.347 28,016 +0.03(+0.41%)
Oct 08, 2019 6.315 6.334 6.276 6.321 39,924 -0.01(-0.10%)
Oct 07, 2019 6.334 6.341 6.308 6.328 32,627 -0.00(-0.01%)
Oct 04, 2019 6.315 6.343 6.307 6.328 17,398 +0.05(+0.83%)
Oct 03, 2019 6.263 6.308 6.257 6.276 85,503 +0.02(+0.31%)
Oct 02, 2019 6.347 6.367 6.257 6.257 53,543 -0.12(-1.82%)
Oct 01, 2019 6.392 6.410 6.354 6.373 72,694 -0.01(-0.10%)
Sep 30, 2019 6.289 6.418 6.289 6.379 54,969 +0.12(+1.95%)
Sep 27, 2019 6.373 6.373 6.257 6.257 58,721 -0.10(-1.62%)
Sep 26, 2019 6.366 6.404 6.354 6.360 34,195 -0.09(-1.40%)
Sep 25, 2019 6.328 6.450 6.315 6.450 40,975 +0.14(+2.14%)
Sep 24, 2019 6.405 6.482 6.302 6.315 79,284 -0.10(-1.51%)
Sep 23, 2019 6.347 6.411 6.347 6.411 28,198 +0.02(+0.30%)
Sep 20, 2019 6.321 6.405 6.321 6.392 38,836 +0.07(+1.12%)
Sep 19, 2019 6.360 6.362 6.321 6.321 75,559 +0.00(+0.00%)
Sep 18, 2019 6.360 6.373 6.308 6.321 45,577 +0.01(+0.10%)
Sep 17, 2019 6.431 6.444 6.263 6.315 134,906 -0.10(-1.60%)
Sep 16, 2019 6.469 6.469 6.405 6.418 23,545 -0.02(-0.30%)
Sep 13, 2019 6.392 6.437 6.358 6.437 72,702 +0.03(+0.40%)
Sep 12, 2019 6.405 6.411 6.354 6.411 65,222 +0.06(+0.91%)
Sep 11, 2019 6.328 6.366 6.309 6.354 64,285 +0.02(+0.25%)
Sep 10, 2019 6.360 6.360 6.283 6.337 43,376 -0.02(-0.25%)
Sep 09, 2019 6.354 6.437 6.341 6.354 90,371 -0.06(-1.00%)
Sep 06, 2019 6.431 6.431 6.360 6.418 31,535 +0.01(+0.10%)
Sep 05, 2019 6.431 6.431 6.354 6.411 46,702 -0.01(-0.10%)
Sep 04, 2019 6.386 6.444 6.332 6.418 59,031 +0.08(+1.22%)
Sep 03, 2019 6.244 6.347 6.244 6.341 84,988 +0.03(+0.51%)
Aug 30, 2019 6.263 6.341 6.244 6.308 73,323 +0.00(+0.00%)
Aug 29, 2019 6.193 6.308 6.173 6.308 62,659 +0.15(+2.40%)
Aug 28, 2019 6.115 6.179 6.115 6.160 53,924 +0.04(+0.63%)
Aug 27, 2019 6.122 6.199 6.057 6.122 58,433 +0.03(+0.42%)
Aug 26, 2019 6.115 6.160 6.090 6.096 87,901 -0.04(-0.63%)
Aug 23, 2019 6.212 6.212 6.115 6.135 108,121 -0.06(-1.04%)
Aug 22, 2019 6.283 6.301 6.160 6.199 123,039 -0.08(-1.33%)
Aug 21, 2019 6.251 6.298 6.245 6.283 168,855 +0.04(+0.60%)
Aug 20, 2019 6.295 6.308 6.207 6.245 129,046 -0.03(-0.50%)
Aug 19, 2019 6.207 6.307 6.182 6.276 97,518 +0.11(+1.83%)
Aug 16, 2019 6.189 6.214 6.163 6.163 71,856 +0.00(+0.00%)
Aug 15, 2019 6.201 6.201 6.157 6.163 59,436 +0.00(+0.00%)
Aug 14, 2019 6.232 6.233 6.151 6.163 217,791 -0.11(-1.70%)
Aug 13, 2019 6.245 6.295 6.201 6.270 40,126 +0.09(+1.42%)
Aug 12, 2019 6.201 6.283 6.163 6.182 56,470 -0.09(-1.50%)
Aug 09, 2019 6.258 6.276 6.245 6.276 28,678 +0.06(+0.91%)
Aug 08, 2019 6.214 6.276 6.195 6.220 48,898 +0.02(+0.30%)
Aug 07, 2019 6.232 6.241 6.176 6.201 54,554 -0.06(-1.00%)
Aug 06, 2019 6.295 6.295 6.151 6.264 48,586 +0.08(+1.22%)
Aug 05, 2019 6.427 6.427 6.157 6.189 129,452 -0.22(-3.43%)
Aug 02, 2019 6.421 6.421 6.371 6.408 36,485 +0.04(+0.59%)
Aug 01, 2019 6.421 6.446 6.371 6.371 49,647 -0.06(-0.88%)
Jul 31, 2019 6.421 6.433 6.402 6.427 21,681 +0.01(+0.20%)
Jul 30, 2019 6.440 6.474 6.402 6.415 68,065 -0.05(-0.78%)
Jul 29, 2019 6.490 6.502 6.440 6.465 22,546 -0.01(-0.19%)
Jul 26, 2019 6.477 6.496 6.446 6.477 27,404 +0.01(+0.10%)
Jul 25, 2019 6.509 6.515 6.458 6.471 49,655 -0.04(-0.58%)
Jul 24, 2019 6.477 6.509 6.459 6.509 54,097 +0.04(+0.58%)
Jul 23, 2019 6.540 6.540 6.446 6.471 63,136 -0.05(-0.77%)
Jul 22, 2019 6.565 6.565 6.509 6.521 26,228 -0.02(-0.29%)
Jul 19, 2019 6.540 6.551 6.525 6.540 38,716 +0.00(+0.00%)
Jul 18, 2019 6.546 6.608 6.509 6.540 85,644 -0.04(-0.57%)
Jul 17, 2019 6.565 6.590 6.540 6.578 26,298 +0.04(+0.67%)
Jul 16, 2019 6.490 6.546 6.490 6.534 20,900 -0.01(-0.19%)
Jul 15, 2019 6.559 6.559 6.515 6.546 38,803 +0.00(+0.00%)
Jul 12, 2019 6.597 6.597 6.546 6.546 25,173 -0.03(-0.48%)
Jul 11, 2019 6.540 6.592 6.540 6.578 50,978 +0.00(+0.00%)
Jul 10, 2019 6.571 6.578 6.490 6.578 45,618 +0.06(+0.87%)
Jul 09, 2019 6.534 6.559 6.509 6.521 30,839 -0.01(-0.19%)
Jul 08, 2019 6.490 6.559 6.490 6.534 47,321 -0.03(-0.48%)
Jul 05, 2019 6.603 6.609 6.532 6.565 35,370 -0.02(-0.29%)
Jul 03, 2019 6.540 6.588 6.540 6.584 20,234 +0.08(+1.16%)
Jul 02, 2019 6.479 6.540 6.479 6.509 23,717 +0.03(+0.48%)
Jul 01, 2019 6.521 6.553 6.465 6.477 38,882 -0.04(-0.58%)
Jun 28, 2019 6.490 6.559 6.490 6.515 25,014 +0.02(+0.29%)
Jun 27, 2019 6.490 6.527 6.490 6.496 25,001 +0.01(+0.19%)
Jun 26, 2019 6.484 6.527 6.484 6.484 25,740 -0.02(-0.29%)
Jun 25, 2019 6.502 6.527 6.490 6.502 46,971 -0.03(-0.38%)
Jun 24, 2019 6.515 6.559 6.515 6.527 65,119 +0.01(+0.10%)
Jun 21, 2019 6.559 6.590 6.521 6.521 46,204 -0.08(-1.14%)
Jun 20, 2019 6.559 6.628 6.546 6.597 99,360 +0.04(+0.67%)
Jun 19, 2019 6.559 6.559 6.509 6.553 32,225 +0.01(+0.10%)
Jun 18, 2019 6.590 6.590 6.540 6.546 40,870 +0.01(+0.10%)
Jun 17, 2019 6.565 6.571 6.534 6.540 22,100 -0.01(-0.10%)
Jun 14, 2019 6.553 6.565 6.484 6.546 38,556 +0.01(+0.19%)
Jun 13, 2019 6.546 6.565 6.478 6.534 31,764 +0.00(+0.00%)
Jun 12, 2019 6.559 6.561 6.490 6.534 21,286 +0.01(+0.10%)
Jun 11, 2019 6.540 6.553 6.452 6.527 14,917 +0.04(+0.58%)
Jun 10, 2019 6.484 6.534 6.459 6.490 40,511 -0.03(-0.48%)
Jun 07, 2019 6.509 6.559 6.465 6.521 24,854 +0.06(+0.97%)
Jun 06, 2019 6.421 6.465 6.415 6.458 50,014 +0.01(+0.19%)
Jun 05, 2019 6.396 6.458 6.383 6.446 27,732 +0.08(+1.28%)
Jun 04, 2019 6.399 6.399 6.358 6.364 29,368 +0.01(+0.17%)
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.