Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS Intermediate High Income Fund
(NY:
CIF
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
0.8439
0.8465
0.8335
0.8335
174,995
-0.01(-0.62%)
May 27, 2004
0.8258
0.8413
0.8258
0.8387
242,211
+0.00(+0.00%)
May 26, 2004
0.8335
0.8387
0.8258
0.8387
170,359
+0.01(+1.57%)
May 25, 2004
0.8258
0.8335
0.8206
0.8258
147,567
+0.00(+0.31%)
May 24, 2004
0.8284
0.8310
0.8180
0.8232
171,904
+0.00(+0.32%)
May 21, 2004
0.8180
0.8335
0.8154
0.8206
212,466
+0.00(+0.00%)
May 20, 2004
0.8387
0.8387
0.8180
0.8206
171,132
-0.00(-0.31%)
May 19, 2004
0.8128
0.8335
0.8102
0.8232
153,748
+0.01(+1.60%)
May 18, 2004
0.8077
0.8128
0.8051
0.8102
227,532
+0.00(+0.00%)
May 17, 2004
0.8232
0.8258
0.8051
0.8102
236,030
-0.00(-0.32%)
May 14, 2004
0.8154
0.8232
0.8051
0.8128
120,140
+0.01(+0.96%)
May 13, 2004
0.8051
0.8154
0.7895
0.8051
193,151
-0.00(-0.32%)
May 12, 2004
0.8206
0.8232
0.8077
0.8077
152,203
+0.00(+0.32%)
May 11, 2004
0.7818
0.8102
0.7792
0.8051
171,904
+0.02(+2.98%)
May 10, 2004
0.8232
0.8232
0.7792
0.7818
251,096
-0.03(-3.82%)
May 07, 2004
0.8491
0.8491
0.7973
0.8128
251,869
-0.04(-4.27%)
May 06, 2004
0.8594
0.8698
0.8465
0.8491
126,707
-0.02(-1.80%)
May 05, 2004
0.8776
0.8853
0.8646
0.8646
116,277
-0.01(-0.89%)
May 04, 2004
0.8853
0.8853
0.8672
0.8724
169,973
-0.01(-0.59%)
May 03, 2004
0.8827
0.8853
0.8724
0.8776
76,874
-0.00(-0.29%)
Apr 30, 2004
0.8750
0.8853
0.8698
0.8801
163,406
-0.01(-0.58%)
Apr 29, 2004
0.8853
0.8853
0.8724
0.8853
161,860
+0.01(+0.59%)
Apr 28, 2004
0.8905
0.8957
0.8517
0.8801
255,732
-0.01(-0.87%)
Apr 27, 2004
0.8801
0.8931
0.8698
0.8879
270,411
+0.01(+1.18%)
Apr 26, 2004
0.8776
0.8827
0.8594
0.8776
159,929
-0.00(-0.29%)
Apr 23, 2004
0.8776
0.8801
0.8568
0.8801
213,625
+0.01(+1.19%)
Apr 22, 2004
0.8698
0.8879
0.8698
0.8698
180,403
+0.00(+0.00%)
Apr 21, 2004
0.8983
0.8983
0.8620
0.8698
165,723
-0.02(-2.04%)
Apr 20, 2004
0.9034
0.9060
0.8879
0.8879
162,633
-0.01(-0.87%)
Apr 19, 2004
0.8957
0.9034
0.8827
0.8957
244,529
+0.01(+0.87%)
Apr 16, 2004
0.8879
0.8983
0.8801
0.8879
145,249
+0.00(+0.00%)
Apr 15, 2004
0.8983
0.9138
0.8776
0.8879
145,249
+0.00(+0.00%)
Apr 14, 2004
0.9241
0.9241
0.8801
0.8879
207,058
-0.03(-3.65%)
Apr 13, 2004
0.9682
0.9707
0.9190
0.9216
274,661
-0.02(-2.47%)
Apr 12, 2004
0.9500
0.9656
0.9371
0.9449
220,578
+0.01(+0.83%)
Apr 08, 2004
0.9345
0.9397
0.9267
0.9371
139,841
+0.01(+1.40%)
Apr 07, 2004
0.9345
0.9423
0.9190
0.9241
308,269
-0.01(-0.56%)
Apr 06, 2004
0.9371
0.9474
0.9060
0.9293
261,526
-0.01(-0.55%)
Apr 05, 2004
0.9630
0.9630
0.9345
0.9345
264,617
-0.00(-0.28%)
Apr 02, 2004
0.9578
0.9656
0.9371
0.9371
166,882
-0.01(-1.36%)
Apr 01, 2004
0.9707
0.9707
0.9500
0.9500
139,841
-0.01(-0.54%)
Mar 31, 2004
0.9656
0.9733
0.9552
0.9552
126,320
-0.01(-0.54%)
Mar 30, 2004
0.9578
0.9630
0.9500
0.9604
83,827
+0.01(+1.09%)
Mar 29, 2004
0.9604
0.9630
0.9500
0.9500
100,438
-0.01(-1.34%)
Mar 26, 2004
0.9526
0.9630
0.9500
0.9630
228,304
+0.02(+1.64%)
Mar 25, 2004
0.9578
0.9604
0.9423
0.9474
216,715
+0.00(+0.00%)
Mar 24, 2004
0.9449
0.9552
0.9423
0.9474
127,093
+0.00(+0.27%)
Mar 23, 2004
0.9656
0.9656
0.9423
0.9449
229,463
+0.00(+0.27%)
Mar 22, 2004
0.9371
0.9630
0.9371
0.9423
248,392
-0.02(-1.62%)
Mar 19, 2004
0.9526
0.9630
0.9474
0.9578
140,614
+0.00(+0.00%)
Mar 18, 2004
0.9656
0.9707
0.9578
0.9578
104,688
-0.00(-0.27%)
Mar 17, 2004
0.9656
0.9707
0.9578
0.9604
130,956
+0.00(+0.27%)
Mar 16, 2004
0.9707
0.9707
0.9578
0.9578
170,359
+0.00(+0.00%)
Mar 15, 2004
0.9785
0.9785
0.9578
0.9578
142,931
+0.00(+0.00%)
Mar 12, 2004
0.9707
0.9733
0.9578
0.9578
148,726
-0.01(-1.33%)
Mar 11, 2004
0.9811
0.9811
0.9604
0.9707
136,751
-0.00(-0.27%)
Mar 10, 2004
0.9630
0.9733
0.9604
0.9733
92,326
+0.01(+0.53%)
Mar 09, 2004
0.9811
0.9837
0.9578
0.9682
163,019
+0.01(+0.54%)
Mar 08, 2004
0.9682
0.9811
0.9578
0.9630
217,488
-0.01(-1.06%)
Mar 05, 2004
0.9682
0.9940
0.9682
0.9733
131,729
+0.01(+1.08%)
Mar 04, 2004
0.9578
0.9707
0.9500
0.9630
242,984
+0.01(+0.54%)
Mar 03, 2004
0.9707
0.9707
0.9578
0.9578
150,271
-0.01(-1.07%)
Mar 02, 2004
0.9682
0.9707
0.9604
0.9682
182,334
+0.00(+0.00%)
Mar 01, 2004
0.9682
0.9707
0.9604
0.9682
83,055
+0.02(+1.63%)
Feb 27, 2004
0.9423
0.9630
0.9397
0.9526
160,701
+0.01(+1.38%)
Feb 26, 2004
0.9526
0.9526
0.9345
0.9397
136,364
-0.01(-1.09%)
Feb 25, 2004
0.9578
0.9578
0.9319
0.9500
326,812
-0.01(-0.81%)
Feb 24, 2004
0.9656
0.9656
0.9449
0.9578
321,017
+0.01(+0.54%)
Feb 23, 2004
0.9656
0.9707
0.9526
0.9526
265,776
-0.01(-0.54%)
Feb 20, 2004
0.9707
0.9707
0.9552
0.9578
150,658
-0.01(-0.54%)
Feb 19, 2004
0.9630
0.9707
0.9604
0.9630
171,132
-0.01(-0.53%)
Feb 18, 2004
0.9552
0.9707
0.9552
0.9682
223,669
+0.01(+1.08%)
Feb 17, 2004
0.9630
0.9682
0.9552
0.9578
387,847
+0.01(+0.82%)
Feb 13, 2004
0.9552
0.9578
0.9500
0.9500
205,899
+0.01(+0.82%)
Feb 12, 2004
0.9604
0.9630
0.9397
0.9423
334,151
-0.01(-0.82%)
Feb 11, 2004
0.9552
0.9630
0.9500
0.9500
120,526
-0.01(-0.81%)
Feb 10, 2004
0.9578
0.9604
0.9500
0.9578
162,247
+0.01(+1.09%)
Feb 09, 2004
0.9578
0.9682
0.9449
0.9474
246,461
-0.02(-1.61%)
Feb 06, 2004
0.9578
0.9630
0.9474
0.9630
159,156
+0.02(+1.64%)
Feb 05, 2004
0.9526
0.9578
0.9474
0.9474
198,945
+0.00(+0.27%)
Feb 04, 2004
0.9397
0.9526
0.9397
0.9449
84,986
+0.00(+0.00%)
Feb 03, 2004
0.9526
0.9552
0.9449
0.9449
149,112
+0.01(+0.55%)
Feb 02, 2004
0.9474
0.9552
0.9397
0.9397
137,523
-0.01(-0.55%)
Jan 30, 2004
0.9449
0.9500
0.9345
0.9449
180,789
+0.01(+1.11%)
Jan 29, 2004
0.9682
0.9759
0.9267
0.9345
248,006
-0.03(-2.96%)
Jan 28, 2004
0.9630
0.9707
0.9604
0.9630
224,441
-0.02(-1.85%)
Jan 27, 2004
0.9682
0.9811
0.9656
0.9811
451,974
+0.01(+1.34%)
Jan 26, 2004
0.9759
0.9837
0.9682
0.9682
188,901
-0.01(-0.53%)
Jan 23, 2004
0.9733
0.9759
0.9656
0.9733
136,751
+0.01(+1.08%)
Jan 22, 2004
0.9630
0.9733
0.9630
0.9630
163,406
+0.00(+0.27%)
Jan 21, 2004
0.9759
0.9759
0.9604
0.9604
193,151
-0.01(-0.80%)
Jan 20, 2004
0.9707
0.9707
0.9630
0.9682
133,274
+0.01(+0.54%)
Jan 16, 2004
0.9682
0.9682
0.9604
0.9630
156,066
-0.00(-0.27%)
Jan 15, 2004
0.9656
0.9656
0.9552
0.9656
99,666
+0.00(+0.27%)
Jan 14, 2004
0.9656
0.9656
0.9578
0.9630
100,824
+0.01(+0.54%)
Jan 13, 2004
0.9656
0.9656
0.9578
0.9578
103,915
-0.01(-1.07%)
Jan 12, 2004
0.9604
0.9785
0.9474
0.9682
776,468
+0.01(+0.81%)
Jan 09, 2004
0.9526
0.9604
0.9500
0.9604
82,282
+0.01(+0.54%)
Jan 08, 2004
0.9604
0.9630
0.9474
0.9552
194,310
+0.00(+0.27%)
Jan 07, 2004
0.9526
0.9578
0.9449
0.9526
66,830
+0.01(+1.10%)
Jan 06, 2004
0.9500
0.9552
0.9423
0.9423
347,286
+0.00(+0.28%)
Jan 05, 2004
0.9578
0.9578
0.9371
0.9397
181,175
-0.01(-1.36%)
Jan 02, 2004
0.9474
0.9552
0.9474
0.9526
63,739
+0.01(+1.38%)
Dec 31, 2003
0.9371
0.9474
0.9371
0.9397
122,457
+0.01(+0.55%)
Dec 30, 2003
0.9449
0.9526
0.9345
0.9345
327,970
+0.00(+0.28%)
Dec 29, 2003
0.9526
0.9578
0.9423
0.9319
391,324
-0.02(-2.17%)
Dec 26, 2003
0.9604
0.9682
0.9474
0.9526
129,797
-0.01(-0.54%)
Dec 24, 2003
0.9449
0.9578
0.9423
0.9578
58,718
+0.01(+0.54%)
Dec 23, 2003
0.9449
0.9578
0.9449
0.9526
107,392
+0.01(+1.38%)
Dec 22, 2003
0.9449
0.9578
0.9397
0.9397
211,307
-0.01(-0.55%)
Dec 19, 2003
0.9449
0.9552
0.9371
0.9449
202,808
-0.00(-0.27%)
Dec 18, 2003
0.9423
0.9656
0.9423
0.9474
315,222
+0.01(+1.11%)
Dec 17, 2003
0.9345
0.9371
0.9319
0.9371
146,408
+0.01(+0.56%)
Dec 16, 2003
0.9474
0.9474
0.9319
0.9319
102,756
-0.00(-0.28%)
Dec 15, 2003
0.9293
0.9449
0.9293
0.9345
123,230
+0.01(+0.56%)
Dec 12, 2003
0.9293
0.9423
0.9267
0.9293
149,885
+0.01(+1.13%)
Dec 11, 2003
0.9319
0.9449
0.9190
0.9190
383,212
-0.01(-0.84%)
Dec 10, 2003
0.9267
0.9293
0.9241
0.9267
221,737
+0.01(+1.13%)
Dec 09, 2003
0.9190
0.9267
0.9138
0.9164
290,113
+0.00(+0.28%)
Dec 08, 2003
0.9190
0.9190
0.9086
0.9138
224,441
+0.01(+0.57%)
Dec 05, 2003
0.9138
0.9138
0.9112
0.9086
233,326
-0.00(-0.28%)
Dec 04, 2003
0.9086
0.9190
0.9086
0.9112
115,890
+0.00(+0.28%)
Dec 03, 2003
0.9190
0.9190
0.9060
0.9086
130,956
+0.00(+0.29%)
Dec 02, 2003
0.9267
0.9319
0.9034
0.9060
356,171
-0.01(-1.13%)
Dec 01, 2003
0.9112
0.9164
0.9112
0.9164
77,260
+0.01(+1.14%)
Nov 28, 2003
0.9086
0.9190
0.9060
0.9060
137,137
+0.01(+0.57%)
Nov 26, 2003
0.9008
0.9008
0.9008
0.9008
175,381
+0.01(+0.58%)
Nov 25, 2003
0.9086
0.9138
0.8957
0.8957
406,776
-0.02(-1.70%)
Nov 24, 2003
0.9164
0.9216
0.8931
0.9112
368,532
+0.01(+0.86%)
Nov 21, 2003
0.9190
0.9216
0.9190
0.9034
273,115
-0.00(-0.29%)
Nov 20, 2003
0.9216
0.9267
0.9060
0.9060
135,205
-0.00(-0.28%)
Nov 19, 2003
0.9190
0.9345
0.9086
0.9086
110,868
-0.01(-0.85%)
Nov 18, 2003
0.9371
0.9371
0.9164
0.9164
163,792
-0.01(-0.56%)
Nov 17, 2003
0.9319
0.9345
0.9216
0.9216
226,373
+0.01(+0.85%)
Nov 14, 2003
0.9319
0.9319
0.9138
0.9138
159,156
+0.00(+0.00%)
Nov 13, 2003
0.9216
0.9319
0.9112
0.9138
122,844
-0.01(-0.56%)
Nov 12, 2003
0.9293
0.9293
0.9060
0.9190
248,778
-0.01(-1.11%)
Nov 11, 2003
0.9526
0.9552
0.9293
0.9293
208,989
-0.02(-1.64%)
Nov 10, 2003
0.9371
0.9604
0.9293
0.9449
205,899
-0.01(-1.35%)
Nov 07, 2003
0.9578
0.9578
0.9474
0.9578
78,033
+0.02(+1.65%)
Nov 06, 2003
0.9449
0.9526
0.9423
0.9423
81,896
+0.00(+0.28%)
Nov 05, 2003
0.9526
0.9526
0.9371
0.9397
98,893
+0.00(+0.00%)
Nov 04, 2003
0.9526
0.9526
0.9526
0.9397
60,649
-0.02(-1.89%)
Nov 03, 2003
0.9578
0.9578
0.9578
0.9578
55,627
+0.01(+1.37%)
Oct 31, 2003
0.9423
0.9423
0.9423
0.9449
147,181
+0.01(+0.83%)
Oct 30, 2003
0.9397
0.9397
0.9345
0.9371
108,937
+0.01(+0.56%)
Oct 29, 2003
0.9345
0.9397
0.9216
0.9319
150,271
+0.01(+1.12%)
Oct 28, 2003
0.9345
0.9371
0.9190
0.9216
174,608
-0.01(-0.84%)
Oct 27, 2003
0.9190
0.9319
0.9190
0.9293
82,668
-0.00(-0.28%)
Oct 24, 2003
0.9241
0.9319
0.9112
0.9319
153,362
+0.01(+1.12%)
Oct 23, 2003
0.9241
0.9293
0.9112
0.9216
203,195
-0.00(-0.28%)
Oct 22, 2003
0.9345
0.9345
0.9112
0.9241
268,094
+0.01(+0.85%)
Oct 21, 2003
0.9267
0.9449
0.9164
0.9164
205,513
+0.01(+0.85%)
Oct 20, 2003
0.9216
0.9216
0.9086
0.9086
115,504
+0.00(+0.29%)
Oct 17, 2003
0.9138
0.9216
0.9008
0.9060
113,186
-0.00(-0.28%)
Oct 16, 2003
0.9138
0.9138
0.9060
0.9086
75,715
-0.00(-0.28%)
Oct 15, 2003
0.9190
0.9216
0.9060
0.9112
115,504
-0.01(-0.85%)
Oct 14, 2003
0.9112
0.9190
0.9086
0.9190
50,605
-0.00(-0.28%)
Oct 13, 2003
0.9164
0.9241
0.9164
0.9216
222,124
+0.02(+1.71%)
Oct 10, 2003
0.9034
0.9060
0.8957
0.9060
83,441
+0.00(+0.29%)
Oct 09, 2003
0.8957
0.9060
0.8879
0.9034
63,739
+0.01(+1.16%)
Oct 08, 2003
0.8879
0.8983
0.8879
0.8931
36,312
+0.00(+0.29%)
Oct 07, 2003
0.9034
0.9060
0.8905
0.8905
77,646
-0.00(-0.29%)
Oct 06, 2003
0.8879
0.9034
0.8853
0.8931
84,986
-0.01(-0.86%)
Oct 03, 2003
0.8801
0.9060
0.8801
0.9008
266,935
+0.02(+2.35%)
Oct 02, 2003
0.8801
0.8801
0.8698
0.8801
74,556
+0.01(+0.59%)
Oct 01, 2003
0.8801
0.8853
0.8672
0.8750
98,893
+0.01(+0.60%)
Sep 30, 2003
0.8801
0.8853
0.8646
0.8698
94,644
-0.01(-0.88%)
Sep 29, 2003
0.8853
0.8853
0.8620
0.8776
175,767
-0.00(-0.29%)
Sep 26, 2003
0.8827
0.8827
0.8750
0.8801
110,096
+0.00(+0.30%)
Sep 25, 2003
0.8698
0.8776
0.8620
0.8776
193,151
+0.01(+1.19%)
Sep 24, 2003
0.8646
0.8672
0.8594
0.8672
88,849
+0.01(+0.60%)
Sep 23, 2003
0.8672
0.8672
0.8594
0.8620
179,244
+0.01(+0.60%)
Sep 22, 2003
0.8672
0.8672
0.8568
0.8568
140,614
-0.00(-0.30%)
Sep 19, 2003
0.8620
0.8646
0.8568
0.8594
74,942
-0.00(-0.30%)
Sep 18, 2003
0.8594
0.8620
0.8491
0.8620
125,548
+0.01(+1.22%)
Sep 17, 2003
0.8646
0.8646
0.8491
0.8517
112,414
-0.01(-1.50%)
Sep 16, 2003
0.8620
0.8646
0.8491
0.8646
16,611
+0.00(+0.30%)
Sep 15, 2003
0.8465
0.8646
0.8465
0.8620
176,926
+0.01(+0.60%)
Sep 12, 2003
0.8413
0.8568
0.8413
0.8568
51,764
+0.00(+0.30%)
Sep 11, 2003
0.8568
0.8568
0.8413
0.8543
107,778
-0.00(-0.30%)
Sep 10, 2003
0.8491
0.8594
0.8413
0.8568
52,923
+0.01(+1.53%)
Sep 09, 2003
0.8413
0.8517
0.8413
0.8439
74,556
+0.00(+0.31%)
Sep 08, 2003
0.8258
0.8517
0.8258
0.8413
120,912
+0.00(+0.00%)
Sep 05, 2003
0.8465
0.8491
0.8361
0.8413
70,307
-0.00(-0.31%)
Sep 04, 2003
0.8413
0.8465
0.8361
0.8439
33,222
+0.00(+0.31%)
Sep 03, 2003
0.8413
0.8491
0.8413
0.8413
130,183
+0.00(+0.31%)
Sep 02, 2003
0.8491
0.8491
0.8284
0.8387
115,890
-0.01(-0.61%)
Aug 29, 2003
0.8491
0.8491
0.8413
0.8439
98,120
-0.01(-0.61%)
Aug 28, 2003
0.8491
0.8491
0.8361
0.8491
44,424
+0.00(+0.00%)
Aug 27, 2003
0.8387
0.8491
0.8310
0.8491
73,783
+0.01(+0.92%)
Aug 26, 2003
0.8284
0.8491
0.8284
0.8413
133,660
-0.01(-0.91%)
Aug 25, 2003
0.8335
0.8491
0.8310
0.8491
43,652
+0.02(+2.18%)
Aug 22, 2003
0.8232
0.8413
0.8232
0.8310
117,049
+0.01(+0.63%)
Aug 21, 2003
0.8180
0.8310
0.8180
0.8258
124,389
-0.01(-0.62%)
Aug 20, 2003
0.8232
0.8310
0.8154
0.8310
74,942
+0.01(+1.58%)
Aug 19, 2003
0.8310
0.8310
0.8128
0.8180
113,959
-0.01(-0.94%)
Aug 18, 2003
0.8310
0.8361
0.8154
0.8258
357,329
+0.01(+0.95%)
Aug 15, 2003
0.8310
0.8335
0.8180
0.8180
83,441
-0.00(-0.32%)
Aug 14, 2003
0.8310
0.8335
0.8128
0.8206
95,416
-0.01(-1.25%)
Aug 13, 2003
0.8154
0.8361
0.8154
0.8310
127,093
+0.01(+1.58%)
Aug 12, 2003
0.8387
0.8439
0.8102
0.8180
171,518
-0.02(-2.47%)
Aug 11, 2003
0.8284
0.8439
0.8284
0.8387
72,238
-0.01(-0.92%)
Aug 08, 2003
0.8413
0.8491
0.8284
0.8465
35,153
+0.01(+0.62%)
Aug 07, 2003
0.8413
0.8465
0.8258
0.8413
98,893
+0.00(+0.00%)
Aug 06, 2003
0.8284
0.8413
0.8051
0.8413
142,931
+0.02(+2.85%)
Aug 05, 2003
0.8077
0.8232
0.7947
0.8180
190,060
+0.00(+0.00%)
Aug 04, 2003
0.8128
0.8361
0.8025
0.8180
91,940
+0.00(+0.32%)
Aug 01, 2003
0.8517
0.8517
0.8154
0.8154
167,655
+0.00(+0.00%)
Jul 31, 2003
0.8517
0.8517
0.8154
0.8154
147,953
-0.04(-4.55%)
Jul 30, 2003
0.8335
0.8594
0.8310
0.8543
357,329
+0.02(+2.17%)
Jul 29, 2003
0.8517
0.8517
0.8310
0.8361
234,099
-0.01(-1.52%)
Jul 28, 2003
0.8594
0.8698
0.8491
0.8491
135,592
-0.01(-0.91%)
Jul 25, 2003
0.8672
0.8698
0.8568
0.8568
118,981
-0.00(-0.30%)
Jul 24, 2003
0.8776
0.8776
0.8543
0.8594
44,038
-0.01(-1.19%)
Jul 23, 2003
0.8620
0.8750
0.8543
0.8698
228,691
+0.01(+1.51%)
Jul 22, 2003
0.8724
0.8827
0.8568
0.8568
90,008
-0.01(-0.60%)
Jul 21, 2003
0.8750
0.8853
0.8543
0.8620
149,885
-0.02(-1.77%)
Jul 18, 2003
0.8853
0.8853
0.8672
0.8776
113,186
-0.01(-0.88%)
Jul 17, 2003
0.8827
0.8853
0.8568
0.8853
150,271
+0.00(+0.29%)
Jul 16, 2003
0.8931
0.8957
0.8724
0.8827
188,129
-0.01(-1.45%)
Jul 15, 2003
0.8905
0.8957
0.8750
0.8957
180,403
+0.01(+0.58%)
Jul 14, 2003
0.8827
0.8905
0.8827
0.8905
159,929
+0.01(+1.48%)
Jul 11, 2003
0.8853
0.8879
0.8750
0.8776
46,356
-0.01(-0.88%)
Jul 10, 2003
0.8879
0.8879
0.8750
0.8853
118,208
-0.00(-0.29%)
Jul 09, 2003
0.8879
0.8905
0.8801
0.8879
127,866
+0.01(+0.88%)
Jul 08, 2003
0.8905
0.8931
0.8801
0.8801
171,904
-0.01(-1.16%)
Jul 07, 2003
0.8879
0.8931
0.8801
0.8905
153,748
+0.01(+0.58%)
Jul 03, 2003
0.8905
0.8931
0.8853
0.8853
76,874
+0.00(+0.29%)
Jul 02, 2003
0.8827
0.8905
0.8776
0.8827
162,247
+0.00(+0.00%)
Jul 01, 2003
0.8776
0.8827
0.8750
0.8827
111,641
+0.01(+0.89%)
Jun 30, 2003
0.8827
0.8853
0.8750
0.8750
360,806
-0.01(-1.46%)
Jun 27, 2003
0.8983
0.8983
0.8776
0.8879
138,296
+0.00(+0.00%)
Jun 26, 2003
0.9138
0.9138
0.8853
0.8879
100,824
-0.01(-1.15%)
Jun 25, 2003
0.9086
0.9112
0.8957
0.8983
173,063
+0.00(+0.29%)
Jun 24, 2003
0.9034
0.9060
0.8879
0.8957
76,874
+0.00(+0.29%)
Jun 23, 2003
0.9241
0.9241
0.8931
0.8931
176,154
-0.02(-2.54%)
Jun 20, 2003
0.9267
0.9267
0.9112
0.9164
68,761
-0.01(-1.12%)
Jun 19, 2003
0.9138
0.9267
0.9086
0.9267
143,704
+0.02(+2.29%)
Jun 18, 2003
0.9034
0.9112
0.8983
0.9060
176,540
+0.00(+0.29%)
Jun 17, 2003
0.9060
0.9060
0.8983
0.9034
218,647
+0.00(+0.00%)
Jun 16, 2003
0.9060
0.9060
0.8983
0.9034
98,893
+0.00(+0.00%)
Jun 13, 2003
0.9008
0.9034
0.8931
0.9034
174,608
+0.00(+0.29%)
Jun 12, 2003
0.8931
0.9008
0.8853
0.9008
222,510
+0.01(+0.87%)
Jun 11, 2003
0.8931
0.8931
0.8801
0.8931
52,537
+0.00(+0.00%)
Jun 10, 2003
0.8905
0.8931
0.8853
0.8931
82,668
+0.01(+0.88%)
Jun 09, 2003
0.8879
0.8931
0.8853
0.8853
84,986
-0.01(-0.87%)
Jun 06, 2003
0.8879
0.8957
0.8827
0.8931
157,225
+0.00(+0.00%)
Jun 05, 2003
0.9008
0.9034
0.8827
0.8931
169,973
-0.01(-0.86%)
Jun 04, 2003
0.8750
0.9008
0.8724
0.9008
309,428
+0.02(+2.65%)
Jun 03, 2003
0.8646
0.8801
0.8646
0.8776
132,501
+0.01(+1.50%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.