Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2009 2.323 2.388 2.323 2.345 121,540 +0.04(+1.62%)
Apr 29, 2009 2.267 2.329 2.267 2.307 133,171 +0.04(+1.99%)
Apr 28, 2009 2.248 2.275 2.238 2.262 73,573 +0.01(+0.61%)
Apr 27, 2009 2.240 2.272 2.227 2.249 75,957 -0.02(-0.70%)
Apr 24, 2009 2.248 2.272 2.248 2.264 47,316 +0.04(+1.81%)
Apr 23, 2009 2.222 2.243 2.195 2.224 100,667 +0.01(+0.48%)
Apr 22, 2009 2.192 2.238 2.184 2.214 142,918 +0.02(+0.98%)
Apr 21, 2009 2.179 2.214 2.147 2.192 318,953 -0.00(-0.11%)
Apr 20, 2009 2.272 2.272 2.181 2.195 124,978 -0.09(-3.76%)
Apr 17, 2009 2.238 2.280 2.238 2.280 121,148 +0.02(+0.80%)
Apr 16, 2009 2.230 2.264 2.222 2.262 91,017 +0.04(+1.59%)
Apr 15, 2009 2.206 2.243 2.195 2.227 115,335 +0.01(+0.31%)
Apr 14, 2009 2.227 2.240 2.203 2.220 92,212 -0.00(-0.06%)
Apr 13, 2009 2.206 2.232 2.171 2.222 75,550 +0.02(+0.73%)
Apr 09, 2009 2.149 2.240 2.149 2.206 104,396 +0.07(+3.26%)
Apr 08, 2009 2.141 2.141 2.117 2.136 52,685 +0.01(+0.38%)
Apr 07, 2009 2.104 2.141 2.104 2.128 95,112 -0.02(-1.00%)
Apr 06, 2009 2.107 2.149 2.082 2.149 119,149 -0.01(-0.50%)
Apr 03, 2009 2.115 2.195 2.109 2.160 109,910 +0.01(+0.37%)
Apr 02, 2009 2.115 2.200 2.115 2.152 140,845 +0.07(+3.34%)
Apr 01, 2009 2.048 2.093 2.048 2.082 59,477 +0.02(+0.91%)
Mar 31, 2009 2.010 2.101 2.010 2.064 95,911 +0.03(+1.45%)
Mar 30, 2009 2.107 2.107 1.965 2.034 92,807 -0.16(-7.32%)
Mar 26, 2009 2.088 2.195 2.088 2.195 134,871 +0.11(+5.32%)
Mar 25, 2009 2.058 2.157 2.058 2.084 95,930 +0.01(+0.59%)
Mar 24, 2009 2.056 2.165 2.056 2.072 209,289 -0.09(-3.97%)
Mar 23, 2009 2.152 2.157 2.112 2.157 123,513 +0.14(+6.81%)
Mar 20, 2009 2.045 2.045 1.987 2.020 130,137 -0.00(-0.19%)
Mar 19, 2009 1.994 2.042 1.981 2.024 235,598 +0.03(+1.30%)
Mar 18, 2009 1.866 2.002 1.866 1.998 176,953 +0.09(+4.52%)
Mar 17, 2009 1.860 1.916 1.836 1.911 98,384 +0.08(+4.23%)
Mar 16, 2009 1.812 1.871 1.812 1.833 158,834 +0.02(+1.18%)
Mar 13, 2009 1.783 1.829 1.764 1.812 0 +0.06(+3.52%)
Mar 12, 2009 1.718 1.790 1.705 1.751 521,215 +0.04(+2.62%)
Mar 11, 2009 1.686 1.751 1.662 1.706 531,384 +0.01(+0.36%)
Mar 10, 2009 1.638 1.764 1.638 1.700 446,221 +0.06(+3.42%)
Mar 09, 2009 1.783 1.783 1.619 1.643 503,607 -0.15(-8.36%)
Mar 06, 2009 1.903 1.911 1.708 1.793 0 -0.09(-4.56%)
Mar 05, 2009 1.900 1.903 1.860 1.879 88,813 -0.07(-3.44%)
Mar 04, 2009 1.983 1.994 1.871 1.946 203,479 -0.01(-0.70%)
Mar 02, 2009 2.093 2.093 1.911 1.960 245,853 -0.22(-10.28%)
Feb 27, 2009 2.318 2.318 2.160 2.184 0 -0.06(-2.74%)
Feb 26, 2009 2.254 2.302 2.208 2.246 94,196 -0.04(-1.64%)
Feb 25, 2009 2.358 2.358 2.265 2.283 67,906 -0.05(-2.18%)
Feb 24, 2009 2.230 2.337 2.037 2.334 328,222 +0.19(+8.86%)
Feb 23, 2009 2.323 2.323 2.128 2.144 310,786 -0.10(-4.64%)
Feb 20, 2009 2.275 2.275 2.155 2.248 154,373 -0.09(-4.00%)
Feb 19, 2009 2.264 2.342 2.262 2.342 128,803 +0.05(+2.34%)
Feb 18, 2009 2.374 2.385 2.264 2.289 158,961 -0.09(-3.61%)
Feb 17, 2009 2.476 2.476 2.248 2.374 216,802 -0.20(-7.70%)
Feb 13, 2009 2.505 2.580 2.484 2.572 122,284 +0.04(+1.59%)
Feb 12, 2009 2.599 2.599 2.489 2.532 586,924 -0.11(-4.25%)
Feb 11, 2009 2.931 2.931 2.583 2.645 969,551 -0.39(-12.87%)
Feb 10, 2009 3.134 3.150 3.035 3.035 102,247 -0.10(-3.16%)
Feb 09, 2009 3.118 3.183 3.102 3.134 121,245 -0.03(-0.93%)
Feb 06, 2009 3.006 3.196 2.974 3.164 219,316 +0.22(+7.45%)
Feb 05, 2009 3.011 3.019 2.909 2.944 153,607 -0.07(-2.31%)
Feb 04, 2009 2.998 3.078 2.976 3.014 183,163 +0.04(+1.49%)
Feb 03, 2009 2.926 2.998 2.909 2.970 210,615 +0.05(+1.78%)
Feb 02, 2009 2.808 2.918 2.762 2.918 167,019 +0.09(+3.01%)
Jan 30, 2009 2.934 2.934 2.810 2.832 0 -0.06(-1.93%)
Jan 29, 2009 2.958 2.958 2.835 2.888 117,046 -0.05(-1.82%)
Jan 28, 2009 3.078 3.078 2.915 2.942 169,750 -0.02(-0.72%)
Jan 27, 2009 2.797 3.001 2.767 2.963 271,273 +0.20(+7.39%)
Jan 26, 2009 2.736 2.805 2.679 2.759 148,246 +0.07(+2.57%)
Jan 23, 2009 2.663 2.690 2.602 2.690 91,809 +0.00(+0.00%)
Jan 22, 2009 2.631 2.736 2.562 2.690 167,550 +0.05(+1.72%)
Jan 21, 2009 2.548 2.658 2.527 2.645 54,684 +0.12(+4.88%)
Jan 20, 2009 2.693 2.693 2.521 2.521 297,889 -0.14(-5.42%)
Jan 16, 2009 2.719 2.725 2.594 2.666 149,165 +0.03(+1.01%)
Jan 15, 2009 2.615 2.650 2.460 2.639 132,080 +0.04(+1.44%)
Jan 14, 2009 2.733 2.733 2.521 2.602 115,813 -0.11(-4.14%)
Jan 13, 2009 2.770 2.770 2.687 2.714 50,716 -0.09(-3.24%)
Jan 12, 2009 2.829 2.864 2.762 2.805 80,197 -0.06(-2.06%)
Jan 09, 2009 2.851 3.001 2.816 2.864 179,075 -0.01(-0.28%)
Jan 08, 2009 2.851 2.888 2.784 2.872 132,950 +0.11(+3.97%)
Jan 07, 2009 2.942 2.942 2.762 2.762 188,008 -0.11(-3.89%)
Jan 06, 2009 2.816 2.901 2.814 2.874 143,848 +0.06(+2.06%)
Jan 05, 2009 2.786 2.835 2.744 2.816 154,780 +0.03(+1.06%)
Jan 02, 2009 2.596 2.809 2.596 2.786 0 +0.22(+8.44%)
Jan 01, 2009 2.543 2.591 2.543 2.570 0 +0.00(+0.00%)
Dec 31, 2008 2.543 2.591 2.543 2.570 182,516 +0.03(+1.37%)
Dec 30, 2008 2.524 2.535 2.444 2.535 324,957 +0.05(+1.89%)
Dec 29, 2008 2.497 2.556 2.409 2.488 571,532 +0.00(+0.15%)
Dec 26, 2008 2.484 2.570 2.462 2.484 272,940 -0.02(-0.96%)
Dec 24, 2008 2.438 2.533 2.396 2.508 127,675 +0.06(+2.57%)
Dec 23, 2008 2.596 2.677 2.374 2.445 584,993 +0.11(+4.88%)
Dec 22, 2008 2.446 2.516 2.278 2.331 756,705 -0.09(-3.54%)
Dec 19, 2008 2.342 2.527 2.342 2.417 515,304 +0.02(+1.01%)
Dec 18, 2008 2.422 2.449 2.342 2.393 239,177 -0.04(-1.65%)
Dec 17, 2008 2.422 2.433 2.353 2.433 80,653 +0.01(+0.55%)
Dec 16, 2008 2.299 2.420 2.256 2.420 108,759 +0.12(+4.99%)
Dec 15, 2008 2.385 2.396 2.302 2.305 172,567 -0.07(-3.15%)
Dec 12, 2008 2.326 2.380 2.264 2.380 98,190 -0.00(-0.11%)
Dec 11, 2008 2.409 2.454 2.339 2.382 131,142 -0.01(-0.56%)
Dec 10, 2008 2.350 2.396 2.342 2.396 189,604 +0.06(+2.48%)
Dec 09, 2008 2.329 2.339 2.259 2.337 116,056 -0.00(-0.08%)
Dec 08, 2008 2.224 2.468 2.208 2.339 368,919 +0.14(+6.58%)
Dec 05, 2008 2.104 2.195 2.072 2.195 143,811 +0.07(+3.29%)
Dec 04, 2008 2.109 2.222 2.109 2.125 209,472 -0.05(-2.47%)
Dec 03, 2008 2.136 2.184 2.026 2.179 274,628 +0.04(+1.75%)
Dec 02, 2008 2.173 2.173 2.066 2.141 192,178 +0.01(+0.50%)
Dec 01, 2008 2.363 2.363 2.018 2.131 250,890 -0.22(-9.19%)
Nov 28, 2008 2.155 2.346 2.155 2.346 183,095 -0.00(-0.06%)
Nov 26, 2008 2.248 2.350 2.195 2.347 202,669 +0.02(+0.80%)
Nov 25, 2008 2.385 2.385 2.184 2.329 256,636 +0.15(+6.88%)
Nov 24, 2008 2.157 2.214 2.056 2.179 253,385 +0.15(+7.53%)
Nov 21, 2008 1.882 2.037 1.825 2.026 259,707 +0.10(+5.14%)
Nov 20, 2008 2.238 2.238 1.927 1.927 262,710 -0.39(-16.86%)
Nov 19, 2008 2.377 2.444 2.280 2.318 201,297 -0.30(-11.45%)
Nov 18, 2008 2.596 2.677 2.476 2.618 97,902 -0.01(-0.20%)
Nov 17, 2008 2.677 2.757 2.559 2.623 139,952 -0.05(-2.00%)
Nov 14, 2008 2.663 2.832 2.642 2.677 147,158 -0.08(-3.01%)
Nov 13, 2008 2.612 2.762 2.462 2.760 315,912 +0.10(+3.83%)
Nov 12, 2008 2.808 2.808 2.634 2.658 151,410 -0.18(-6.32%)
Nov 11, 2008 2.853 2.853 2.757 2.837 102,356 -0.03(-1.12%)
Nov 10, 2008 3.027 3.027 2.840 2.869 97,241 -0.02(-0.74%)
Nov 07, 2008 2.963 3.075 2.864 2.891 169,859 -0.03(-0.92%)
Nov 06, 2008 2.992 3.019 2.907 2.918 92,594 -0.12(-3.80%)
Nov 05, 2008 3.158 3.161 3.033 3.033 205,784 -0.09(-3.00%)
Nov 04, 2008 2.990 3.225 2.990 3.126 174,704 +0.08(+2.64%)
Nov 03, 2008 2.971 3.065 2.971 3.046 70,480 +0.03(+0.98%)
Oct 31, 2008 2.998 3.017 2.760 3.017 129,704 +0.12(+4.16%)
Oct 30, 2008 2.944 2.987 2.832 2.896 243,343 +0.08(+2.85%)
Oct 29, 2008 2.628 2.848 2.628 2.816 129,550 +0.13(+4.73%)
Oct 28, 2008 2.594 2.689 2.545 2.689 180,704 +0.13(+4.96%)
Oct 27, 2008 2.529 2.596 2.414 2.562 200,472 -0.08(-2.94%)
Oct 24, 2008 2.422 2.762 2.422 2.639 122,549 -0.12(-4.36%)
Oct 23, 2008 2.545 2.808 2.545 2.760 416,198 -0.05(-1.81%)
Oct 22, 2008 3.075 3.075 2.784 2.810 142,470 -0.30(-9.64%)
Oct 21, 2008 3.215 3.215 3.019 3.110 155,198 -0.03(-1.11%)
Oct 20, 2008 2.982 3.239 2.982 3.145 154,362 +0.21(+7.21%)
Oct 17, 2008 2.543 3.019 2.543 2.934 244,617 +0.27(+10.04%)
Oct 16, 2008 2.645 2.730 2.390 2.666 150,125 +0.02(+0.91%)
Oct 15, 2008 2.875 2.891 2.578 2.642 115,495 -0.30(-10.19%)
Oct 14, 2008 3.212 3.212 2.677 2.942 244,139 +0.19(+7.01%)
Oct 13, 2008 2.272 2.880 2.272 2.749 392,949 +0.63(+29.67%)
Oct 10, 2008 2.144 2.232 1.812 2.120 538,255 -0.23(-9.90%)
Oct 09, 2008 2.572 2.714 2.248 2.353 369,408 -0.24(-9.10%)
Oct 08, 2008 2.845 2.845 2.412 2.588 340,147 -0.23(-8.29%)
Oct 07, 2008 3.142 3.142 2.808 2.822 221,438 -0.21(-6.77%)
Oct 06, 2008 3.263 3.263 2.789 3.027 340,607 -0.45(-12.87%)
Oct 03, 2008 3.571 3.605 3.472 3.474 100,114 -0.13(-3.49%)
Oct 02, 2008 3.769 3.779 3.568 3.600 114,080 -0.24(-6.22%)
Oct 01, 2008 3.723 3.900 3.587 3.839 147,603 +0.01(+0.22%)
Sep 30, 2008 3.413 3.951 3.383 3.830 352,921 +0.44(+12.85%)
Sep 29, 2008 3.809 3.809 3.083 3.394 242,192 -0.49(-12.55%)
Sep 26, 2008 3.908 3.914 3.779 3.881 0 -0.13(-3.33%)
Sep 25, 2008 3.977 4.178 3.977 4.015 110,142 +0.01(+0.13%)
Sep 24, 2008 3.838 4.010 3.656 4.010 186,626 +0.08(+2.14%)
Sep 23, 2008 3.801 3.929 3.755 3.926 191,767 +0.10(+2.56%)
Sep 22, 2008 3.828 3.881 3.801 3.828 150,954 +0.08(+2.14%)
Sep 19, 2008 3.734 3.911 3.718 3.747 0 +0.25(+7.12%)
Sep 18, 2008 3.346 3.552 3.215 3.498 447,301 +0.15(+4.39%)
Sep 17, 2008 3.680 3.683 2.810 3.351 382,787 -0.40(-10.57%)
Sep 16, 2008 3.814 3.828 3.702 3.747 168,902 -0.15(-3.93%)
Sep 15, 2008 3.881 4.079 3.846 3.900 189,025 -0.23(-5.50%)
Sep 12, 2008 4.068 4.197 4.068 4.127 115,249 +0.04(+1.05%)
Sep 11, 2008 4.111 4.111 3.983 4.085 123,943 -0.07(-1.61%)
Sep 10, 2008 4.253 4.291 4.127 4.151 139,630 -0.08(-1.84%)
Sep 09, 2008 4.376 4.422 4.149 4.229 186,973 -0.25(-5.62%)
Sep 08, 2008 4.657 4.657 4.416 4.481 106,761 -0.09(-1.88%)
Sep 05, 2008 4.553 4.569 4.438 4.566 0 -0.01(-0.23%)
Sep 04, 2008 4.657 4.703 4.556 4.577 90,374 -0.10(-2.23%)
Sep 03, 2008 4.663 4.751 4.655 4.681 100,861 -0.01(-0.28%)
Sep 02, 2008 4.657 4.799 4.657 4.695 141,297 +0.06(+1.33%)
Aug 29, 2008 4.780 4.780 4.609 4.633 93,199 -0.09(-1.93%)
Aug 28, 2008 4.655 4.746 4.655 4.724 71,806 +0.08(+1.73%)
Aug 27, 2008 4.617 4.697 4.574 4.644 147,390 +0.02(+0.35%)
Aug 26, 2008 4.649 4.711 4.612 4.628 81,486 +0.03(+0.64%)
Aug 25, 2008 4.625 4.679 4.569 4.598 101,795 -0.08(-1.72%)
Aug 22, 2008 4.681 4.708 4.615 4.679 175,687 -0.03(-0.63%)
Aug 21, 2008 4.818 4.831 4.649 4.708 145,279 -0.13(-2.60%)
Aug 20, 2008 4.823 4.877 4.788 4.834 70,648 -0.17(-3.32%)
Aug 19, 2008 5.032 5.043 4.871 5.000 88,062 -0.05(-1.05%)
Aug 18, 2008 5.083 5.099 5.008 5.053 88,734 +0.03(+0.63%)
Aug 15, 2008 5.072 5.075 5.019 5.021 0 -0.05(-1.00%)
Aug 14, 2008 5.005 5.086 4.969 5.072 58,924 +0.12(+2.49%)
Aug 13, 2008 4.979 5.029 4.917 4.949 78,281 +0.01(+0.22%)
Aug 12, 2008 5.161 5.161 4.906 4.938 72,045 -0.16(-3.15%)
Aug 11, 2008 5.209 5.211 5.099 5.099 57,023 -0.08(-1.60%)
Aug 08, 2008 5.072 5.182 5.070 5.182 68,589 +0.08(+1.52%)
Aug 07, 2008 5.233 5.233 5.104 5.104 58,715 -0.16(-2.95%)
Aug 06, 2008 5.313 5.313 5.207 5.260 43,823 -0.06(-1.11%)
Aug 05, 2008 5.158 5.318 5.158 5.318 77,018 +0.17(+3.22%)
Aug 04, 2008 5.158 5.201 5.104 5.153 99,487 -0.03(-0.52%)
Aug 01, 2008 5.150 5.179 5.086 5.179 40,098 +0.01(+0.21%)
Jul 31, 2008 5.206 5.217 5.139 5.169 83,033 -0.04(-0.77%)
Jul 30, 2008 5.195 5.214 5.128 5.209 86,369 -0.03(-0.65%)
Jul 29, 2008 5.243 5.262 5.151 5.243 91,316 +0.02(+0.45%)
Jul 28, 2008 5.219 5.250 5.190 5.219 37,898 -0.03(-0.61%)
Jul 25, 2008 5.153 5.305 5.147 5.252 67,472 +0.06(+1.13%)
Jul 24, 2008 5.284 5.326 5.182 5.193 127,630 -0.09(-1.62%)
Jul 23, 2008 5.286 5.351 5.222 5.278 116,717 -0.04(-0.71%)
Jul 22, 2008 5.139 5.316 5.139 5.316 77,612 +0.18(+3.49%)
Jul 21, 2008 5.147 5.147 5.031 5.136 72,789 +0.12(+2.46%)
Jul 18, 2008 5.112 5.112 5.013 5.013 62,044 -0.04(-0.79%)
Jul 17, 2008 5.086 5.139 5.053 5.053 151,952 +0.02(+0.43%)
Jul 16, 2008 4.917 5.102 4.917 5.032 93,748 +0.12(+2.34%)
Jul 15, 2008 4.689 4.917 4.537 4.917 209,958 +0.09(+1.89%)
Jul 14, 2008 4.997 5.011 4.788 4.826 235,452 -0.17(-3.32%)
Jul 11, 2008 5.139 5.139 4.890 4.992 101,594 -0.14(-2.81%)
Jul 10, 2008 5.281 5.343 5.086 5.136 286,853 -0.18(-3.41%)
Jul 09, 2008 5.380 5.431 5.316 5.317 101,896 -0.07(-1.36%)
Jul 08, 2008 5.321 5.393 5.270 5.391 84,251 +0.05(+1.00%)
Jul 07, 2008 5.514 5.514 5.268 5.337 150,289 -0.09(-1.72%)
Jul 04, 2008 5.383 5.474 5.377 5.431 32,552 +0.00(+0.00%)
Jul 03, 2008 5.383 5.474 5.377 5.431 32,552 -0.03(-0.59%)
Jul 02, 2008 5.324 5.471 5.324 5.463 65,754 +0.13(+2.41%)
Jul 01, 2008 5.353 5.407 5.268 5.335 114,520 -0.04(-0.70%)
Jun 30, 2008 5.428 5.487 5.359 5.372 162,387 -0.15(-2.71%)
Jun 27, 2008 5.621 5.629 5.503 5.522 118,342 -0.12(-2.18%)
Jun 26, 2008 5.699 5.765 5.637 5.645 65,679 -0.12(-2.00%)
Jun 25, 2008 5.741 5.775 5.701 5.760 61,853 +0.02(+0.33%)
Jun 24, 2008 5.806 5.835 5.610 5.741 138,924 -0.06(-1.11%)
Jun 23, 2008 5.915 5.915 5.792 5.806 75,494 -0.09(-1.54%)
Jun 20, 2008 6.049 6.060 5.840 5.897 64,469 -0.20(-3.21%)
Jun 19, 2008 6.049 6.180 6.017 6.092 62,713 -0.01(-0.18%)
Jun 18, 2008 6.089 6.263 6.017 6.103 124,742 -0.04(-0.65%)
Jun 17, 2008 6.119 6.277 6.044 6.143 88,249 +0.01(+0.13%)
Jun 16, 2008 6.121 6.186 6.103 6.135 51,845 -0.02(-0.30%)
Jun 13, 2008 6.170 6.277 6.121 6.154 53,728 -0.04(-0.61%)
Jun 12, 2008 6.164 6.287 6.164 6.191 44,948 -0.07(-1.15%)
Jun 11, 2008 6.290 6.424 6.175 6.263 90,094 -0.08(-1.22%)
Jun 10, 2008 6.266 6.360 6.199 6.341 108,957 -0.05(-0.80%)
Jun 09, 2008 6.386 6.397 6.362 6.392 35,047 -0.02(-0.33%)
Jun 06, 2008 6.421 6.491 6.405 6.413 91,181 -0.01(-0.13%)
Jun 05, 2008 6.518 6.518 6.386 6.421 90,935 -0.07(-1.11%)
Jun 04, 2008 6.408 6.518 6.381 6.494 75,120 +0.10(+1.61%)
Jun 03, 2008 6.445 6.477 6.381 6.391 64,697 -0.05(-0.72%)
Jun 02, 2008 6.419 6.456 6.386 6.437 49,412 +0.03(+0.46%)
May 30, 2008 6.467 6.469 6.357 6.408 59,675 -0.01(-0.13%)
May 29, 2008 6.443 6.451 6.394 6.416 56,922 +0.02(+0.29%)
May 28, 2008 6.411 6.411 6.357 6.397 101,370 +0.01(+0.21%)
May 27, 2008 6.424 6.496 6.295 6.384 76,517 -0.04(-0.63%)
May 26, 2008 6.437 6.445 6.328 6.424 0 +0.00(+0.00%)
May 23, 2008 6.437 6.445 6.328 6.424 58,338 +0.02(+0.29%)
May 22, 2008 6.432 6.494 6.346 6.405 90,860 -0.06(-0.99%)
May 21, 2008 6.467 6.643 6.386 6.469 110,396 +0.03(+0.54%)
May 20, 2008 6.397 6.558 6.389 6.435 147,465 -0.25(-3.80%)
May 19, 2008 6.568 6.745 6.558 6.689 130,077 +0.16(+2.38%)
May 16, 2008 6.504 6.558 6.470 6.534 85,092 +0.00(+0.04%)
May 15, 2008 6.386 6.531 6.368 6.531 99,602 +0.14(+2.26%)
May 14, 2008 6.384 6.389 6.362 6.386 48,803 -0.00(-0.04%)
May 13, 2008 6.394 6.402 6.328 6.389 30,643 +0.01(+0.21%)
May 12, 2008 6.368 6.408 6.311 6.376 56,619 +0.06(+0.93%)
May 09, 2008 6.352 6.352 6.271 6.317 26,634 -0.08(-1.21%)
May 08, 2008 6.285 6.394 6.285 6.394 44,612 +0.12(+1.92%)
May 07, 2008 6.282 6.322 6.245 6.274 41,731 -0.05(-0.80%)
May 06, 2008 6.261 6.346 6.186 6.325 98,115 +0.04(+0.64%)
May 05, 2008 6.378 6.378 6.156 6.285 96,718 -0.12(-1.88%)
May 02, 2008 6.271 6.424 6.271 6.405 40,498 +0.11(+1.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.