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 )

7.343 -0.047 (-0.63%)
Streaming Delayed Price Updated: 9:36 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, 2021 7.497 7.557 7.439 7.557 45,497 +0.06(+0.81%)
May 27, 2021 7.467 7.519 7.459 7.497 17,378 +0.03(+0.46%)
May 26, 2021 7.383 7.512 7.383 7.463 24,493 +0.06(+0.87%)
May 25, 2021 7.459 7.467 7.377 7.399 30,516 -0.08(-1.01%)
May 24, 2021 7.482 7.519 7.459 7.474 11,280 +0.02(+0.20%)
May 21, 2021 7.572 7.574 7.429 7.459 34,768 -0.12(-1.60%)
May 20, 2021 7.454 7.580 7.439 7.580 50,369 +0.14(+1.89%)
May 19, 2021 7.439 7.492 7.439 7.439 28,455 -0.08(-1.08%)
May 18, 2021 7.572 7.572 7.461 7.521 41,896 +0.08(+1.10%)
May 17, 2021 7.365 7.508 7.365 7.439 50,534 +0.04(+0.50%)
May 14, 2021 7.321 7.402 7.313 7.402 26,132 +0.12(+1.63%)
May 13, 2021 7.261 7.381 7.261 7.284 49,709 +0.02(+0.31%)
May 12, 2021 7.313 7.373 7.261 7.261 41,769 -0.07(-0.91%)
May 11, 2021 7.358 7.358 7.298 7.328 40,212 -0.06(-0.85%)
May 10, 2021 7.358 7.402 7.358 7.391 25,945 +0.03(+0.35%)
May 07, 2021 7.372 7.372 7.335 7.365 45,902 +0.04(+0.51%)
May 06, 2021 7.269 7.343 7.261 7.328 59,182 +0.04(+0.51%)
May 05, 2021 7.306 7.365 7.284 7.291 25,231 +0.01(+0.10%)
May 04, 2021 7.335 7.335 7.276 7.284 14,384 -0.06(-0.81%)
May 03, 2021 7.409 7.409 7.335 7.343 39,502 -0.05(-0.70%)
Apr 30, 2021 7.313 7.402 7.313 7.395 32,660 +0.07(+1.01%)
Apr 29, 2021 7.321 7.350 7.306 7.321 38,880 +0.00(+0.07%)
Apr 28, 2021 7.284 7.335 7.284 7.316 25,528 +0.04(+0.55%)
Apr 27, 2021 7.261 7.276 7.209 7.276 15,941 -0.00(-0.00%)
Apr 26, 2021 7.187 7.291 7.173 7.276 16,582 +0.09(+1.24%)
Apr 23, 2021 7.224 7.417 7.165 7.187 24,428 -0.04(-0.51%)
Apr 22, 2021 7.224 7.261 7.224 7.224 15,806 -0.04(-0.61%)
Apr 21, 2021 7.135 7.269 7.135 7.269 44,709 +0.09(+1.29%)
Apr 20, 2021 7.195 7.195 7.128 7.176 11,014 -0.03(-0.36%)
Apr 19, 2021 7.076 7.202 7.076 7.202 66,319 +0.10(+1.36%)
Apr 16, 2021 7.143 7.143 7.083 7.106 19,569 -0.02(-0.31%)
Apr 15, 2021 7.143 7.150 7.106 7.128 19,631 -0.01(-0.10%)
Apr 14, 2021 7.128 7.172 7.113 7.135 29,780 +0.02(+0.31%)
Apr 13, 2021 7.217 7.224 7.113 7.113 53,385 -0.05(-0.72%)
Apr 12, 2021 7.039 7.165 7.017 7.165 58,596 +0.13(+1.90%)
Apr 09, 2021 6.965 7.032 6.965 7.032 28,207 +0.07(+0.96%)
Apr 08, 2021 6.943 6.972 6.928 6.965 17,044 +0.02(+0.32%)
Apr 07, 2021 6.943 6.976 6.920 6.943 19,890 +0.02(+0.32%)
Apr 06, 2021 6.943 6.972 6.920 6.920 16,281 -0.03(-0.43%)
Apr 05, 2021 6.920 6.972 6.891 6.950 34,055 +0.08(+1.19%)
Apr 01, 2021 6.839 6.943 6.839 6.869 47,641 +0.02(+0.32%)
Mar 31, 2021 6.832 6.876 6.824 6.846 10,890 -0.02(-0.32%)
Mar 30, 2021 6.787 6.869 6.787 6.869 54,268 +0.08(+1.20%)
Mar 29, 2021 6.743 6.802 6.743 6.787 44,679 +0.03(+0.44%)
Mar 26, 2021 6.743 6.787 6.742 6.757 8,502 +0.07(+1.11%)
Mar 25, 2021 6.743 6.757 6.565 6.683 100,552 -0.06(-0.88%)
Mar 24, 2021 6.750 6.794 6.706 6.743 28,460 +0.04(+0.55%)
Mar 23, 2021 6.750 6.757 6.706 6.706 29,052 -0.01(-0.22%)
Mar 22, 2021 6.720 6.783 6.683 6.720 39,947 +0.01(+0.22%)
Mar 19, 2021 6.735 6.746 6.706 6.706 16,870 -0.02(-0.33%)
Mar 18, 2021 6.691 6.757 6.676 6.728 20,588 -0.03(-0.44%)
Mar 17, 2021 6.706 6.772 6.706 6.757 18,487 +0.02(+0.25%)
Mar 16, 2021 6.802 6.809 6.720 6.740 20,199 -0.02(-0.36%)
Mar 15, 2021 6.839 6.839 6.750 6.765 81,020 -0.07(-1.07%)
Mar 12, 2021 6.824 6.854 6.787 6.838 23,888 +0.01(+0.21%)
Mar 11, 2021 6.883 6.906 6.787 6.824 38,959 -0.01(-0.11%)
Mar 10, 2021 6.817 6.854 6.802 6.832 29,070 -0.01(-0.22%)
Mar 09, 2021 6.809 6.854 6.809 6.846 31,921 +0.01(+0.11%)
Mar 08, 2021 6.772 6.846 6.707 6.839 29,546 +0.06(+0.87%)
Mar 05, 2021 6.794 6.824 6.729 6.780 15,115 +0.01(+0.22%)
Mar 04, 2021 6.743 6.787 6.720 6.765 12,717 -0.01(-0.11%)
Mar 03, 2021 6.817 6.817 6.713 6.772 13,041 -0.04(-0.54%)
Mar 02, 2021 6.780 6.846 6.683 6.809 21,831 +0.04(+0.55%)
Mar 01, 2021 6.543 6.828 6.468 6.772 57,564 +0.21(+3.16%)
Feb 26, 2021 6.498 6.594 6.409 6.565 80,302 +0.08(+1.26%)
Feb 25, 2021 6.580 6.587 6.417 6.483 45,946 -0.11(-1.74%)
Feb 24, 2021 6.557 6.624 6.518 6.598 47,265 +0.04(+0.62%)
Feb 23, 2021 6.669 6.669 6.335 6.557 73,032 -0.16(-2.43%)
Feb 22, 2021 6.846 6.965 6.654 6.720 110,279 -0.18(-2.58%)
Feb 19, 2021 6.731 6.898 6.731 6.898 69,620 +0.09(+1.39%)
Feb 18, 2021 6.688 6.811 6.688 6.804 47,412 +0.12(+1.74%)
Feb 17, 2021 6.710 6.768 6.623 6.688 45,637 -0.06(-0.86%)
Feb 16, 2021 6.673 6.782 6.652 6.746 48,807 +0.11(+1.64%)
Feb 12, 2021 6.637 6.724 6.492 6.637 37,912 -0.01(-0.11%)
Feb 11, 2021 6.630 6.702 6.608 6.644 38,417 +0.07(+1.10%)
Feb 10, 2021 6.565 6.623 6.507 6.572 21,692 +0.02(+0.33%)
Feb 09, 2021 6.499 6.636 6.499 6.550 43,838 +0.01(+0.11%)
Feb 08, 2021 6.361 6.608 6.348 6.543 69,525 +0.15(+2.38%)
Feb 05, 2021 6.412 6.463 6.376 6.390 14,889 -0.02(-0.34%)
Feb 04, 2021 6.434 6.575 6.354 6.412 44,315 -0.02(-0.34%)
Feb 03, 2021 6.514 6.514 6.383 6.434 67,373 +0.02(+0.34%)
Feb 02, 2021 6.340 6.577 6.340 6.412 91,969 +0.09(+1.38%)
Feb 01, 2021 6.303 6.361 6.303 6.325 24,758 +0.05(+0.81%)
Jan 29, 2021 6.274 6.296 6.231 6.274 69,206 -0.06(-0.92%)
Jan 28, 2021 6.347 6.361 6.296 6.332 25,620 +0.09(+1.51%)
Jan 27, 2021 6.383 6.383 6.238 6.238 63,444 -0.17(-2.60%)
Jan 26, 2021 6.289 6.405 6.289 6.405 63,679 +0.13(+2.08%)
Jan 25, 2021 6.260 6.311 6.249 6.274 64,735 +0.00(+0.00%)
Jan 22, 2021 6.274 6.309 6.274 6.274 38,601 -0.04(-0.57%)
Jan 21, 2021 6.318 6.380 6.289 6.311 32,032 -0.01(-0.11%)
Jan 20, 2021 6.332 6.398 6.314 6.318 23,353 +0.01(+0.11%)
Jan 19, 2021 6.456 6.456 6.267 6.311 96,955 -0.15(-2.25%)
Jan 15, 2021 6.419 6.477 6.391 6.456 20,817 +0.01(+0.23%)
Jan 14, 2021 6.325 6.608 6.269 6.441 235,272 +0.13(+2.07%)
Jan 13, 2021 6.267 6.311 6.238 6.311 87,543 +0.07(+1.05%)
Jan 12, 2021 6.441 6.441 6.231 6.245 63,737 -0.17(-2.60%)
Jan 11, 2021 6.477 6.477 6.390 6.412 47,998 -0.06(-0.90%)
Jan 08, 2021 6.441 6.572 6.354 6.470 50,871 +0.17(+2.77%)
Jan 07, 2021 6.202 6.517 6.202 6.296 101,634 +0.09(+1.40%)
Jan 06, 2021 6.274 6.274 6.129 6.209 34,453 -0.03(-0.47%)
Jan 05, 2021 6.093 6.253 6.071 6.238 32,652 +0.17(+2.75%)
Jan 04, 2021 6.151 6.224 6.021 6.071 58,998 +0.00(+0.00%)
Dec 31, 2020 6.071 6.071 6.071 62,248 -0.05(-0.83%)
Dec 30, 2020 6.021 6.143 6.020 6.122 62,248 +0.12(+2.06%)
Dec 29, 2020 6.071 6.071 5.999 5.999 21,711 -0.04(-0.72%)
Dec 28, 2020 6.050 6.057 5.999 6.042 38,921 +0.04(+0.73%)
Dec 24, 2020 6.028 6.035 5.984 5.999 35,016 -0.04(-0.72%)
Dec 23, 2020 5.977 6.064 5.977 6.042 68,426 -0.02(-0.36%)
Dec 22, 2020 6.006 6.129 6.006 6.064 42,129 -0.03(-0.48%)
Dec 21, 2020 6.093 6.129 5.992 6.093 76,404 -0.07(-1.18%)
Dec 18, 2020 6.195 6.195 6.115 6.166 72,653 -0.01(-0.23%)
Dec 17, 2020 6.151 6.195 6.151 6.180 46,248 +0.03(+0.47%)
Dec 16, 2020 6.147 6.165 6.137 6.151 23,692 -0.01(-0.12%)
Dec 15, 2020 6.079 6.166 6.079 6.158 44,839 +0.09(+1.43%)
Dec 14, 2020 6.108 6.151 6.050 6.071 78,236 -0.04(-0.59%)
Dec 11, 2020 6.129 6.129 6.093 6.108 30,329 -0.02(-0.36%)
Dec 10, 2020 6.093 6.135 6.093 6.129 34,669 +0.04(+0.72%)
Dec 09, 2020 6.079 6.155 6.064 6.086 46,666 +0.01(+0.24%)
Dec 08, 2020 6.108 6.134 6.057 6.071 82,404 -0.02(-0.36%)
Dec 07, 2020 6.093 6.100 6.021 6.093 121,981 +0.00(+0.00%)
Dec 04, 2020 6.064 6.093 6.057 6.093 67,138 +0.06(+0.96%)
Dec 03, 2020 6.057 6.078 6.031 6.035 42,542 +0.01(+0.24%)
Dec 02, 2020 5.984 6.057 5.897 6.021 145,320 +0.01(+0.12%)
Dec 01, 2020 6.021 6.057 5.992 6.013 99,869 +0.07(+1.10%)
Nov 30, 2020 5.955 5.977 5.926 5.948 74,671 -0.06(-0.97%)
Nov 27, 2020 6.006 6.021 5.999 6.006 18,749 +0.01(+0.12%)
Nov 25, 2020 6.057 6.057 5.948 5.999 28,123 -0.01(-0.24%)
Nov 24, 2020 6.021 6.050 5.868 6.013 98,080 +0.01(+0.24%)
Nov 23, 2020 5.941 6.019 5.890 5.999 65,998 +0.09(+1.47%)
Nov 20, 2020 6.013 6.013 5.875 5.912 52,938 -0.07(-1.21%)
Nov 19, 2020 5.991 5.991 5.921 5.984 99,224 +0.02(+0.36%)
Nov 18, 2020 5.949 6.037 5.949 5.963 136,013 +0.01(+0.12%)
Nov 17, 2020 5.885 5.970 5.840 5.956 117,325 +0.07(+1.20%)
Nov 16, 2020 5.956 5.963 5.843 5.885 80,551 +0.11(+1.84%)
Nov 13, 2020 5.666 5.850 5.666 5.779 69,331 +0.11(+2.00%)
Nov 12, 2020 5.715 5.715 5.651 5.666 64,374 -0.03(-0.50%)
Nov 11, 2020 5.673 5.722 5.637 5.694 52,873 +0.08(+1.52%)
Nov 10, 2020 5.503 5.644 5.496 5.609 52,495 +0.16(+2.86%)
Nov 09, 2020 5.538 5.651 5.382 5.453 102,059 +0.16(+3.08%)
Nov 06, 2020 5.418 5.432 5.290 5.290 79,780 -0.14(-2.61%)
Nov 05, 2020 5.432 5.446 5.385 5.432 29,723 +0.09(+1.72%)
Nov 04, 2020 5.418 5.418 5.319 5.340 26,669 +0.03(+0.53%)
Nov 03, 2020 5.283 5.329 5.266 5.311 39,864 +0.07(+1.35%)
Nov 02, 2020 5.283 5.304 5.226 5.241 38,797 +0.02(+0.41%)
Oct 30, 2020 5.219 5.269 5.177 5.219 91,076 -0.05(-0.94%)
Oct 29, 2020 5.226 5.276 5.212 5.269 40,867 +0.04(+0.68%)
Oct 28, 2020 5.326 5.326 5.234 5.234 40,593 -0.13(-2.51%)
Oct 27, 2020 5.389 5.467 5.368 5.368 67,652 -0.04(-0.66%)
Oct 26, 2020 5.432 5.453 5.396 5.404 36,641 -0.12(-2.18%)
Oct 23, 2020 5.481 5.581 5.460 5.524 55,916 +0.07(+1.30%)
Oct 22, 2020 5.411 5.481 5.404 5.453 44,449 +0.04(+0.79%)
Oct 21, 2020 5.425 5.559 5.411 5.411 29,236 -0.03(-0.52%)
Oct 20, 2020 5.467 5.481 5.432 5.439 25,782 +0.03(+0.52%)
Oct 19, 2020 5.524 5.531 5.361 5.411 48,417 -0.07(-1.29%)
Oct 16, 2020 5.467 5.503 5.467 5.481 21,180 +0.00(+0.00%)
Oct 15, 2020 5.467 5.489 5.396 5.481 46,859 -0.02(-0.39%)
Oct 14, 2020 5.552 5.581 5.496 5.503 47,965 -0.01(-0.26%)
Oct 13, 2020 5.524 5.552 5.517 5.517 29,244 -0.04(-0.76%)
Oct 12, 2020 5.524 5.559 5.524 5.559 40,827 +0.04(+0.64%)
Oct 09, 2020 5.573 5.602 5.432 5.524 19,203 -0.01(-0.26%)
Oct 08, 2020 5.503 5.559 5.503 5.538 23,725 +0.04(+0.77%)
Oct 07, 2020 5.481 5.496 5.446 5.496 22,444 +0.04(+0.78%)
Oct 06, 2020 5.446 5.566 5.446 5.453 47,954 -0.02(-0.39%)
Oct 05, 2020 5.489 5.489 5.418 5.474 34,124 +0.08(+1.44%)
Oct 02, 2020 5.311 5.481 5.311 5.396 23,157 -0.00(-0.07%)
Oct 01, 2020 5.389 5.421 5.333 5.400 26,571 -0.04(-0.72%)
Sep 30, 2020 5.503 5.503 5.414 5.439 43,065 -0.01(-0.13%)
Sep 29, 2020 5.432 5.446 5.382 5.446 29,832 +0.04(+0.65%)
Sep 28, 2020 5.460 5.460 5.387 5.411 44,090 +0.04(+0.66%)
Sep 25, 2020 5.382 5.411 5.354 5.375 124,400 +0.05(+0.86%)
Sep 24, 2020 5.361 5.382 5.311 5.329 67,280 -0.09(-1.63%)
Sep 23, 2020 5.460 5.460 5.341 5.418 59,760 -0.07(-1.29%)
Sep 22, 2020 5.389 5.489 5.382 5.489 43,606 +0.11(+1.97%)
Sep 21, 2020 5.446 5.446 5.382 5.382 63,947 -0.13(-2.31%)
Sep 18, 2020 5.616 5.616 5.489 5.510 28,099 -0.06(-1.14%)
Sep 17, 2020 5.531 5.602 5.524 5.573 69,376 +0.02(+0.38%)
Sep 16, 2020 5.581 5.581 5.531 5.552 44,137 -0.02(-0.38%)
Sep 15, 2020 5.573 5.603 5.552 5.573 27,892 +0.00(+0.00%)
Sep 14, 2020 5.538 5.588 5.516 5.573 24,241 +0.04(+0.77%)
Sep 11, 2020 5.538 5.559 5.489 5.531 29,652 +0.01(+0.26%)
Sep 10, 2020 5.531 5.552 5.517 5.517 44,054 -0.03(-0.51%)
Sep 09, 2020 5.467 5.559 5.467 5.545 82,563 +0.09(+1.69%)
Sep 08, 2020 5.446 5.485 5.347 5.453 67,871 -0.08(-1.41%)
Sep 04, 2020 5.588 5.609 5.481 5.531 86,840 -0.04(-0.76%)
Sep 03, 2020 5.715 5.722 5.573 5.573 57,625 -0.11(-1.99%)
Sep 02, 2020 5.708 5.729 5.658 5.687 35,229 +0.01(+0.25%)
Sep 01, 2020 5.658 5.740 5.658 5.673 143,675 +0.00(+0.00%)
Aug 31, 2020 5.623 5.687 5.595 5.673 92,447 +0.05(+0.88%)
Aug 28, 2020 5.595 5.651 5.559 5.623 52,527 +0.04(+0.76%)
Aug 27, 2020 5.588 5.673 5.581 5.581 50,258 -0.06(-1.01%)
Aug 26, 2020 5.673 5.697 5.602 5.637 40,522 -0.06(-1.12%)
Aug 25, 2020 5.779 5.892 5.673 5.701 149,866 +0.02(+0.37%)
Aug 24, 2020 5.658 5.729 5.658 5.680 52,242 +0.06(+1.01%)
Aug 21, 2020 5.630 5.722 5.604 5.623 76,391 -0.07(-1.24%)
Aug 20, 2020 5.756 5.810 5.652 5.694 115,674 -0.08(-1.32%)
Aug 19, 2020 5.798 6.219 5.770 5.770 46,206 -0.05(-0.83%)
Aug 18, 2020 5.784 5.867 5.784 5.818 65,294 +0.01(+0.24%)
Aug 17, 2020 5.811 5.832 5.763 5.804 50,556 -0.01(-0.12%)
Aug 14, 2020 5.839 5.839 5.803 5.811 38,349 -0.04(-0.71%)
Aug 13, 2020 5.950 5.950 5.853 5.853 29,483 -0.07(-1.17%)
Aug 12, 2020 5.832 5.984 5.832 5.922 80,999 +0.13(+2.27%)
Aug 11, 2020 5.798 5.867 5.791 5.791 39,092 +0.03(+0.48%)
Aug 10, 2020 5.708 5.784 5.708 5.763 18,813 +0.03(+0.60%)
Aug 07, 2020 5.701 5.749 5.701 5.728 62,662 -0.03(-0.60%)
Aug 06, 2020 5.763 5.763 5.701 5.763 30,276 +0.03(+0.60%)
Aug 05, 2020 5.728 5.735 5.694 5.728 52,234 +0.06(+0.97%)
Aug 04, 2020 5.687 5.715 5.652 5.673 42,598 +0.03(+0.49%)
Aug 03, 2020 5.680 5.701 5.618 5.646 44,328 +0.00(+0.06%)
Jul 31, 2020 5.604 5.652 5.604 5.642 41,823 -0.02(-0.43%)
Jul 30, 2020 5.570 5.666 5.570 5.666 21,549 +0.01(+0.12%)
Jul 29, 2020 5.597 5.659 5.576 5.659 26,486 +0.10(+1.74%)
Jul 28, 2020 5.493 5.563 5.493 5.563 29,598 +0.03(+0.50%)
Jul 27, 2020 5.542 5.556 5.493 5.535 86,705 +0.06(+1.01%)
Jul 24, 2020 5.507 5.521 5.466 5.480 42,980 -0.08(-1.37%)
Jul 23, 2020 5.535 5.556 5.507 5.556 20,885 +0.01(+0.25%)
Jul 22, 2020 5.549 5.563 5.498 5.542 21,986 -0.01(-0.12%)
Jul 21, 2020 5.487 5.549 5.487 5.549 30,931 +0.10(+1.77%)
Jul 20, 2020 5.528 5.535 5.424 5.452 31,951 -0.08(-1.37%)
Jul 17, 2020 5.493 5.528 5.390 5.528 28,509 +0.08(+1.52%)
Jul 16, 2020 5.445 5.500 5.445 5.445 25,072 -0.06(-1.01%)
Jul 15, 2020 5.500 5.507 5.445 5.500 40,326 +0.12(+2.31%)
Jul 14, 2020 5.369 5.390 5.321 5.376 63,640 +0.03(+0.65%)
Jul 13, 2020 5.369 5.383 5.321 5.341 82,175 -0.08(-1.40%)
Jul 10, 2020 5.348 5.417 5.321 5.417 46,309 +0.12(+2.35%)
Jul 09, 2020 5.404 5.424 5.224 5.293 62,478 -0.11(-2.05%)
Jul 08, 2020 5.466 5.542 5.390 5.404 94,996 -0.08(-1.51%)
Jul 07, 2020 5.556 5.556 5.466 5.487 36,666 -0.09(-1.61%)
Jul 06, 2020 5.646 5.666 5.570 5.576 60,358 -0.04(-0.74%)
Jul 02, 2020 5.583 5.659 5.570 5.618 32,127 +0.09(+1.63%)
Jul 01, 2020 5.514 5.556 5.487 5.528 10,620 +0.02(+0.38%)
Jun 30, 2020 5.493 5.507 5.452 5.507 26,684 +0.06(+1.14%)
Jun 29, 2020 5.404 5.452 5.369 5.445 17,530 +0.06(+1.16%)
Jun 26, 2020 5.493 5.493 5.369 5.383 36,758 -0.08(-1.39%)
Jun 25, 2020 5.452 5.459 5.409 5.459 29,833 -0.04(-0.75%)
Jun 24, 2020 5.563 5.563 5.397 5.500 80,377 -0.06(-1.12%)
Jun 23, 2020 5.590 5.602 5.563 5.563 26,603 -0.03(-0.49%)
Jun 22, 2020 5.632 5.639 5.549 5.590 47,171 +0.05(+0.87%)
Jun 19, 2020 5.666 5.680 5.542 5.542 24,457 -0.06(-1.11%)
Jun 18, 2020 5.597 5.615 5.552 5.604 36,747 -0.01(-0.12%)
Jun 17, 2020 5.722 5.722 5.611 5.611 48,490 -0.02(-0.37%)
Jun 16, 2020 5.687 5.735 5.611 5.632 24,089 +0.07(+1.24%)
Jun 15, 2020 5.417 5.587 5.383 5.563 41,781 +0.08(+1.51%)
Jun 12, 2020 5.493 5.535 5.442 5.480 56,728 +0.03(+0.51%)
Jun 11, 2020 5.604 5.604 5.424 5.452 72,052 -0.26(-4.60%)
Jun 10, 2020 5.784 5.784 5.701 5.715 30,826 -0.07(-1.19%)
Jun 09, 2020 5.832 5.846 5.770 5.784 46,636 -0.06(-1.06%)
Jun 08, 2020 5.722 5.874 5.722 5.846 65,961 +0.09(+1.56%)
Jun 05, 2020 5.742 5.819 5.742 5.756 82,199 +0.10(+1.71%)
Jun 04, 2020 5.652 5.673 5.627 5.659 41,867 -0.01(-0.24%)
Jun 03, 2020 5.666 5.742 5.618 5.673 63,808 +0.08(+1.48%)
Jun 02, 2020 5.556 5.611 5.556 5.590 68,666 +0.04(+0.75%)
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.