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
)
1.695
-0.005 (-0.29%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 31, 2005
0.8645
0.8749
0.8645
0.8697
166,128
-0.00(-0.30%)
May 27, 2005
0.8593
0.8749
0.8570
0.8723
318,735
+0.02(+1.81%)
May 26, 2005
0.8567
0.8593
0.8516
0.8567
92,722
-0.00(-0.30%)
May 25, 2005
0.8593
0.8619
0.8567
0.8593
108,949
-0.00(-0.30%)
May 24, 2005
0.8542
0.8619
0.8542
0.8619
110,494
+0.01(+0.91%)
May 23, 2005
0.8490
0.8567
0.8490
0.8542
166,128
+0.00(+0.30%)
May 20, 2005
0.8516
0.8567
0.8490
0.8516
117,835
+0.00(+0.00%)
May 19, 2005
0.8542
0.8593
0.8490
0.8516
79,200
-0.00(-0.30%)
May 18, 2005
0.8542
0.8619
0.8542
0.8542
197,036
-0.01(-0.60%)
May 17, 2005
0.8542
0.8593
0.8516
0.8593
83,836
+0.00(+0.00%)
May 16, 2005
0.8516
0.8619
0.8490
0.8593
144,106
+0.01(+0.91%)
May 13, 2005
0.8723
0.8723
0.8516
0.8516
150,288
-0.01(-1.50%)
May 12, 2005
0.8671
0.8723
0.8593
0.8645
86,541
+0.00(+0.00%)
May 11, 2005
0.8645
0.8645
0.8593
0.8645
54,861
+0.00(+0.30%)
May 10, 2005
0.8619
0.8645
0.8542
0.8619
96,972
+0.01(+0.60%)
May 09, 2005
0.8464
0.8593
0.8464
0.8567
95,040
+0.01(+1.22%)
May 06, 2005
0.8593
0.8596
0.8335
0.8464
312,167
-0.01(-1.21%)
May 05, 2005
0.8619
0.8645
0.8567
0.8567
165,742
-0.01(-0.60%)
May 04, 2005
0.8645
0.8697
0.8567
0.8619
232,193
-0.01(-0.60%)
May 03, 2005
0.8697
0.8852
0.8671
0.8671
158,015
-0.00(-0.30%)
May 02, 2005
0.8723
0.8775
0.8671
0.8697
94,654
-0.01(-0.59%)
Apr 29, 2005
0.8723
0.8878
0.8723
0.8749
156,856
-0.00(-0.29%)
Apr 28, 2005
0.8671
0.8800
0.8671
0.8775
397,935
+0.01(+0.89%)
Apr 27, 2005
0.8723
0.8852
0.8697
0.8697
278,168
-0.01(-1.18%)
Apr 26, 2005
0.8878
0.8878
0.8800
0.8800
42,884
-0.01(-0.87%)
Apr 25, 2005
0.8775
0.8904
0.8749
0.8878
98,131
+0.00(+0.00%)
Apr 22, 2005
0.8775
0.8878
0.8749
0.8878
118,608
+0.01(+1.18%)
Apr 21, 2005
0.8826
0.8956
0.8775
0.8775
91,950
-0.01(-1.17%)
Apr 20, 2005
0.8930
0.8982
0.8878
0.8878
114,358
-0.01(-0.58%)
Apr 19, 2005
0.8982
0.8982
0.8904
0.8930
99,290
-0.01(-0.86%)
Apr 18, 2005
0.8852
0.9163
0.8852
0.9007
254,601
+0.01(+0.87%)
Apr 15, 2005
0.8826
0.8957
0.8826
0.8930
239,534
+0.01(+0.88%)
Apr 14, 2005
0.8800
0.8904
0.8516
0.8852
602,698
+0.00(+0.26%)
Apr 13, 2005
0.8775
0.8956
0.8775
0.8829
142,175
-0.01(-1.13%)
Apr 12, 2005
0.8671
0.8930
0.8645
0.8930
262,328
+0.01(+1.17%)
Apr 11, 2005
0.8775
0.8826
0.8749
0.8826
260,396
+0.00(+0.00%)
Apr 08, 2005
0.8800
0.8904
0.8800
0.8826
168,446
+0.00(+0.00%)
Apr 07, 2005
0.8826
0.8878
0.8826
0.8826
113,585
+0.00(+0.00%)
Apr 06, 2005
0.8826
0.8904
0.8800
0.8826
154,151
-0.01(-0.58%)
Apr 05, 2005
0.8852
0.8904
0.8800
0.8878
91,177
-0.00(-0.29%)
Apr 04, 2005
0.8930
0.8956
0.8826
0.8904
131,357
+0.00(+0.00%)
Apr 01, 2005
0.8956
0.8982
0.8852
0.8904
160,333
+0.00(+0.00%)
Mar 31, 2005
0.8826
0.8904
0.8800
0.8904
146,038
+0.00(+0.29%)
Mar 30, 2005
0.8619
0.8878
0.8593
0.8878
162,651
+0.02(+1.78%)
Mar 29, 2005
0.8749
0.8826
0.8723
0.8723
111,653
-0.01(-0.88%)
Mar 28, 2005
0.8749
0.8979
0.8749
0.8800
229,875
+0.01(+0.89%)
Mar 24, 2005
0.8438
0.8800
0.8412
0.8723
348,869
+0.02(+1.81%)
Mar 23, 2005
0.8904
0.8904
0.8335
0.8567
549,769
-0.03(-3.78%)
Mar 22, 2005
0.8697
0.8956
0.8697
0.8904
207,467
+0.02(+1.78%)
Mar 21, 2005
0.8749
0.8852
0.8723
0.8749
298,645
-0.00(-0.29%)
Mar 18, 2005
0.9007
0.9033
0.8775
0.8775
208,626
-0.02(-2.59%)
Mar 17, 2005
0.9007
0.9033
0.8930
0.9007
161,106
+0.01(+1.46%)
Mar 16, 2005
0.9007
0.9111
0.8878
0.8878
237,216
-0.02(-2.28%)
Mar 15, 2005
0.9085
0.9111
0.9007
0.9085
246,874
-0.01(-0.57%)
Mar 14, 2005
0.9240
0.9292
0.9114
0.9137
311,008
-0.01(-1.12%)
Mar 11, 2005
0.9292
0.9344
0.9189
0.9240
384,413
-0.01(-1.11%)
Mar 10, 2005
0.9370
0.9396
0.9292
0.9344
148,356
-0.00(-0.28%)
Mar 09, 2005
0.9396
0.9396
0.9344
0.9370
135,993
-0.01(-0.55%)
Mar 08, 2005
0.9396
0.9447
0.9396
0.9422
149,515
+0.00(+0.00%)
Mar 07, 2005
0.9473
0.9473
0.9396
0.9422
139,857
-0.00(-0.03%)
Mar 04, 2005
0.9344
0.9473
0.9344
0.9424
520,793
+0.01(+0.58%)
Mar 03, 2005
0.9370
0.9422
0.9344
0.9370
385,186
-0.00(-0.28%)
Mar 02, 2005
0.9396
0.9447
0.9370
0.9396
192,013
+0.00(+0.00%)
Mar 01, 2005
0.9396
0.9424
0.9393
0.9396
147,197
+0.00(+0.28%)
Feb 28, 2005
0.9422
0.9447
0.9318
0.9370
234,125
-0.01(-0.55%)
Feb 25, 2005
0.9396
0.9447
0.9344
0.9422
237,602
+0.00(+0.00%)
Feb 24, 2005
0.9318
0.9473
0.9292
0.9422
251,897
-0.01(-0.55%)
Feb 23, 2005
0.9370
0.9473
0.9344
0.9473
301,349
+0.01(+1.11%)
Feb 22, 2005
0.9266
0.9499
0.9240
0.9370
429,229
-0.01(-1.36%)
Feb 18, 2005
0.9499
0.9551
0.9450
0.9499
157,628
-0.01(-0.54%)
Feb 17, 2005
0.9499
0.9551
0.9499
0.9551
186,604
-0.00(-0.27%)
Feb 16, 2005
0.9525
0.9577
0.9499
0.9577
232,193
+0.01(+0.54%)
Feb 15, 2005
0.9525
0.9577
0.9499
0.9525
174,628
+0.00(+0.00%)
Feb 14, 2005
0.9525
0.9603
0.9447
0.9525
376,300
+0.01(+0.55%)
Feb 11, 2005
0.9551
0.9577
0.9422
0.9473
134,448
-0.00(-0.27%)
Feb 10, 2005
0.9525
0.9577
0.9422
0.9499
264,260
+0.00(+0.27%)
Feb 09, 2005
0.9525
0.9551
0.9473
0.9473
181,196
-0.01(-0.54%)
Feb 08, 2005
0.9473
0.9551
0.9447
0.9525
155,697
+0.00(+0.27%)
Feb 07, 2005
0.9473
0.9525
0.9447
0.9499
151,833
+0.00(+0.00%)
Feb 04, 2005
0.9473
0.9499
0.9396
0.9499
126,721
+0.01(+0.55%)
Feb 03, 2005
0.9370
0.9473
0.9344
0.9447
314,098
+0.01(+0.55%)
Feb 02, 2005
0.9318
0.9422
0.9318
0.9396
168,832
+0.00(+0.28%)
Feb 01, 2005
0.9370
0.9422
0.9266
0.9370
174,241
-0.00(-0.28%)
Jan 31, 2005
0.9344
0.9396
0.9344
0.9396
81,518
+0.01(+0.55%)
Jan 28, 2005
0.9344
0.9396
0.9344
0.9344
138,311
-0.00(-0.28%)
Jan 27, 2005
0.9422
0.9422
0.9344
0.9370
156,469
-0.01(-1.09%)
Jan 26, 2005
0.9525
0.9551
0.9447
0.9473
437,343
-0.01(-0.54%)
Jan 25, 2005
0.9447
0.9525
0.9447
0.9525
214,808
+0.01(+0.82%)
Jan 24, 2005
0.9447
0.9473
0.9344
0.9447
424,593
+0.01(+1.11%)
Jan 21, 2005
0.9396
0.9473
0.9318
0.9344
243,397
-0.00(-0.28%)
Jan 20, 2005
0.9292
0.9396
0.9215
0.9370
258,465
+0.02(+1.69%)
Jan 19, 2005
0.9266
0.9318
0.9215
0.9215
279,327
+0.00(+0.28%)
Jan 18, 2005
0.9396
0.9422
0.9163
0.9189
581,836
-0.01(-1.39%)
Jan 14, 2005
0.9447
0.9473
0.9318
0.9318
311,780
-0.01(-1.37%)
Jan 13, 2005
0.9473
0.9577
0.9447
0.9447
275,850
-0.01(-0.54%)
Jan 12, 2005
0.9525
0.9551
0.9422
0.9499
168,446
+0.00(+0.27%)
Jan 11, 2005
0.9680
0.9706
0.9422
0.9473
227,557
-0.01(-0.81%)
Jan 10, 2005
0.9396
0.9706
0.9292
0.9551
421,889
+0.02(+1.93%)
Jan 07, 2005
0.9396
0.9396
0.9266
0.9370
204,376
+0.01(+0.56%)
Jan 06, 2005
0.9266
0.9344
0.9240
0.9318
655,241
+0.00(+0.28%)
Jan 05, 2005
0.9318
0.9318
0.9240
0.9292
263,873
-0.00(-0.28%)
Jan 04, 2005
0.9292
0.9370
0.9266
0.9318
156,469
-0.01(-0.55%)
Jan 03, 2005
0.9266
0.9422
0.9266
0.9370
167,673
+0.00(+0.00%)
Dec 31, 2004
0.9240
0.9396
0.9240
0.9370
146,038
+0.01(+0.56%)
Dec 30, 2004
0.9163
0.9318
0.9163
0.9318
188,536
+0.02(+1.70%)
Dec 29, 2004
0.9189
0.9266
0.9111
0.9163
398,322
-0.01(-1.12%)
Dec 28, 2004
0.9189
0.9266
0.9163
0.9266
178,877
+0.01(+0.56%)
Dec 27, 2004
0.9240
0.9266
0.9163
0.9215
232,193
+0.00(+0.28%)
Dec 23, 2004
0.9111
0.9240
0.9111
0.9189
271,214
+0.01(+0.57%)
Dec 22, 2004
0.9111
0.9240
0.9111
0.9137
246,488
+0.00(+0.00%)
Dec 21, 2004
0.9111
0.9163
0.9111
0.9137
148,356
+0.00(+0.28%)
Dec 20, 2004
0.9111
0.9163
0.9085
0.9111
222,148
+0.00(+0.28%)
Dec 17, 2004
0.9137
0.9189
0.9085
0.9085
315,257
-0.01(-0.57%)
Dec 16, 2004
0.9163
0.9189
0.9111
0.9137
211,330
+0.00(+0.00%)
Dec 15, 2004
0.9111
0.9189
0.9111
0.9137
316,416
-0.01(-0.56%)
Dec 14, 2004
0.9215
0.9215
0.9111
0.9189
101,608
+0.00(+0.00%)
Dec 13, 2004
0.9111
0.9318
0.9111
0.9189
418,025
+0.00(+0.28%)
Dec 10, 2004
0.9163
0.9189
0.9085
0.9163
341,529
+0.00(+0.28%)
Dec 09, 2004
0.9085
0.9137
0.9085
0.9137
102,381
+0.00(+0.28%)
Dec 08, 2004
0.9085
0.9163
0.9085
0.9111
103,926
-0.00(-0.28%)
Dec 07, 2004
0.9137
0.9137
0.9059
0.9137
121,312
+0.01(+0.57%)
Dec 06, 2004
0.9111
0.9137
0.9007
0.9085
276,623
-0.00(-0.28%)
Dec 03, 2004
0.9007
0.9137
0.9007
0.9111
101,608
+0.01(+1.12%)
Dec 02, 2004
0.9033
0.9137
0.9007
0.9010
212,490
-0.00(-0.54%)
Dec 01, 2004
0.9137
0.9137
0.9033
0.9059
258,465
-0.00(-0.31%)
Nov 30, 2004
0.9163
0.9215
0.9088
0.9088
116,289
-0.00(-0.54%)
Nov 29, 2004
0.9163
0.9240
0.9111
0.9137
84,996
-0.00(-0.28%)
Nov 26, 2004
0.9215
0.9215
0.9111
0.9163
57,951
-0.01(-0.84%)
Nov 24, 2004
0.9111
0.9240
0.9111
0.9240
373,209
+0.01(+1.42%)
Nov 23, 2004
0.9189
0.9240
0.9111
0.9111
145,652
-0.01(-0.56%)
Nov 22, 2004
0.9163
0.9189
0.9033
0.9163
305,599
+0.01(+0.57%)
Nov 19, 2004
0.9163
0.9189
0.9085
0.9111
126,334
+0.00(+0.00%)
Nov 18, 2004
0.9085
0.9240
0.9059
0.9111
224,853
+0.00(+0.00%)
Nov 17, 2004
0.9059
0.9189
0.9059
0.9111
105,085
+0.00(+0.00%)
Nov 16, 2004
0.9163
0.9189
0.9033
0.9111
206,694
-0.01(-0.85%)
Nov 15, 2004
0.9059
0.9189
0.9007
0.9189
295,554
+0.01(+1.14%)
Nov 12, 2004
0.9059
0.9111
0.8982
0.9085
196,649
+0.01(+0.57%)
Nov 11, 2004
0.9033
0.9111
0.8982
0.9033
118,608
+0.00(+0.29%)
Nov 10, 2004
0.8982
0.9033
0.8956
0.9007
82,291
-0.01(-0.85%)
Nov 09, 2004
0.8956
0.9111
0.8956
0.9085
137,538
+0.01(+1.44%)
Nov 08, 2004
0.9059
0.9163
0.8956
0.8956
175,787
-0.01(-1.42%)
Nov 05, 2004
0.9189
0.9189
0.9007
0.9085
160,333
-0.02(-1.68%)
Nov 04, 2004
0.9189
0.9240
0.9137
0.9240
103,154
+0.00(+0.28%)
Nov 03, 2004
0.9137
0.9215
0.9111
0.9215
149,515
+0.01(+0.57%)
Nov 02, 2004
0.9111
0.9163
0.9085
0.9163
130,198
+0.00(+0.28%)
Nov 01, 2004
0.9189
0.9189
0.9059
0.9137
263,873
+0.01(+0.57%)
Oct 29, 2004
0.9163
0.9189
0.9085
0.9085
110,881
+0.00(+0.00%)
Oct 28, 2004
0.9189
0.9189
0.9059
0.9085
154,151
-0.01(-0.57%)
Oct 27, 2004
0.9111
0.9189
0.9059
0.9137
237,216
-0.01(-0.56%)
Oct 26, 2004
0.9163
0.9266
0.9137
0.9189
245,715
+0.00(+0.28%)
Oct 25, 2004
0.9111
0.9215
0.9085
0.9163
134,834
+0.00(+0.00%)
Oct 22, 2004
0.9111
0.9215
0.9085
0.9163
191,241
+0.00(+0.00%)
Oct 21, 2004
0.9163
0.9189
0.9085
0.9163
100,449
+0.00(+0.00%)
Oct 20, 2004
0.9085
0.9163
0.9085
0.9163
151,447
+0.01(+0.85%)
Oct 19, 2004
0.9111
0.9163
0.9085
0.9085
149,129
+0.01(+0.57%)
Oct 18, 2004
0.9033
0.9137
0.8982
0.9033
209,012
+0.00(+0.00%)
Oct 15, 2004
0.9059
0.9059
0.8982
0.9033
173,855
+0.00(+0.00%)
Oct 14, 2004
0.9163
0.9163
0.9007
0.9033
315,644
-0.01(-1.13%)
Oct 13, 2004
0.9085
0.9163
0.9085
0.9137
98,131
+0.00(+0.00%)
Oct 12, 2004
0.9163
0.9189
0.9059
0.9137
122,857
+0.01(+0.57%)
Oct 11, 2004
0.9085
0.9163
0.9007
0.9085
166,514
+0.01(+0.57%)
Oct 08, 2004
0.9085
0.9111
0.9033
0.9033
83,450
-0.00(-0.29%)
Oct 07, 2004
0.9033
0.9085
0.9007
0.9059
155,697
+0.00(+0.00%)
Oct 06, 2004
0.8982
0.9085
0.8956
0.9059
205,149
+0.01(+0.57%)
Oct 05, 2004
0.9033
0.9033
0.8930
0.9007
193,172
+0.00(+0.29%)
Oct 04, 2004
0.8982
0.9007
0.8930
0.8982
69,928
+0.01(+0.58%)
Oct 01, 2004
0.8982
0.9059
0.8904
0.8930
428,843
+0.00(+0.00%)
Sep 30, 2004
0.9085
0.9240
0.8852
0.8930
555,178
-0.01(-1.43%)
Sep 29, 2004
0.9085
0.9163
0.9059
0.9059
147,970
-0.00(-0.28%)
Sep 28, 2004
0.9163
0.9189
0.9059
0.9085
156,856
-0.00(-0.28%)
Sep 27, 2004
0.9111
0.9189
0.9033
0.9111
185,059
+0.01(+0.57%)
Sep 24, 2004
0.9007
0.9111
0.9007
0.9059
149,902
+0.01(+0.57%)
Sep 23, 2004
0.9059
0.9111
0.9007
0.9007
179,264
-0.00(-0.29%)
Sep 22, 2004
0.9111
0.9137
0.9033
0.9033
184,286
+0.00(+0.29%)
Sep 21, 2004
0.9085
0.9111
0.9007
0.9007
188,922
-0.00(-0.29%)
Sep 20, 2004
0.9111
0.9163
0.9007
0.9033
161,878
+0.00(+0.29%)
Sep 17, 2004
0.9189
0.9215
0.8982
0.9007
209,785
-0.02(-1.69%)
Sep 16, 2004
0.9189
0.9189
0.9085
0.9163
134,448
-0.00(-0.28%)
Sep 15, 2004
0.9059
0.9189
0.9059
0.9189
208,626
+0.01(+0.85%)
Sep 14, 2004
0.9111
0.9163
0.9007
0.9111
138,311
+0.01(+0.86%)
Sep 13, 2004
0.9007
0.9189
0.8956
0.9033
323,757
+0.01(+1.16%)
Sep 10, 2004
0.8982
0.9033
0.8930
0.8930
87,314
+0.00(+0.00%)
Sep 09, 2004
0.9033
0.9033
0.8904
0.8930
200,899
+0.00(+0.00%)
Sep 08, 2004
0.8878
0.9007
0.8878
0.8930
116,289
+0.00(+0.29%)
Sep 07, 2004
0.8982
0.9007
0.8878
0.8904
115,903
+0.00(+0.00%)
Sep 03, 2004
0.8930
0.8956
0.8852
0.8904
92,336
+0.00(+0.00%)
Sep 02, 2004
0.8878
0.8956
0.8878
0.8904
75,337
+0.00(+0.29%)
Sep 01, 2004
0.8956
0.8982
0.8852
0.8878
156,469
-0.00(-0.29%)
Aug 31, 2004
0.8878
0.8930
0.8852
0.8904
62,587
+0.01(+0.88%)
Aug 30, 2004
0.8826
0.8878
0.8775
0.8826
226,784
-0.00(-0.29%)
Aug 27, 2004
0.8775
0.8878
0.8775
0.8852
167,673
+0.00(+0.29%)
Aug 26, 2004
0.8878
0.8930
0.8775
0.8826
134,834
+0.00(+0.00%)
Aug 25, 2004
0.8878
0.8930
0.8800
0.8826
200,899
-0.00(-0.29%)
Aug 24, 2004
0.8878
0.8904
0.8749
0.8852
142,947
-0.00(-0.29%)
Aug 23, 2004
0.8800
0.8878
0.8775
0.8878
156,469
+0.01(+0.88%)
Aug 20, 2004
0.8826
0.8852
0.8749
0.8800
546,678
+0.00(+0.29%)
Aug 19, 2004
0.8826
0.8852
0.8775
0.8775
37,089
+0.00(+0.00%)
Aug 18, 2004
0.8749
0.8852
0.8749
0.8775
107,404
+0.00(+0.00%)
Aug 17, 2004
0.8852
0.8852
0.8749
0.8775
265,419
-0.01(-0.59%)
Aug 16, 2004
0.8723
0.8852
0.8723
0.8826
184,286
+0.01(+0.89%)
Aug 13, 2004
0.8723
0.8775
0.8671
0.8749
241,852
+0.00(+0.00%)
Aug 12, 2004
0.8671
0.8749
0.8645
0.8749
183,127
+0.01(+0.60%)
Aug 11, 2004
0.8697
0.8749
0.8645
0.8697
140,243
+0.00(+0.30%)
Aug 10, 2004
0.8723
0.8749
0.8671
0.8671
124,016
-0.00(-0.30%)
Aug 09, 2004
0.8697
0.8749
0.8619
0.8697
219,444
+0.01(+0.60%)
Aug 06, 2004
0.8593
0.8697
0.8593
0.8645
182,355
+0.00(+0.30%)
Aug 05, 2004
0.8645
0.8645
0.8567
0.8619
160,333
+0.00(+0.00%)
Aug 04, 2004
0.8542
0.8619
0.8542
0.8619
320,666
+0.01(+0.91%)
Aug 03, 2004
0.8593
0.8593
0.8516
0.8542
228,716
-0.01(-0.60%)
Aug 02, 2004
0.8593
0.8645
0.8542
0.8593
311,780
+0.00(+0.30%)
Jul 30, 2004
0.8567
0.8567
0.8464
0.8567
117,835
+0.00(+0.30%)
Jul 29, 2004
0.8516
0.8542
0.8464
0.8542
59,110
+0.01(+0.61%)
Jul 28, 2004
0.8464
0.8516
0.8438
0.8490
95,813
-0.01(-0.61%)
Jul 27, 2004
0.8567
0.8593
0.8490
0.8542
197,422
+0.00(+0.30%)
Jul 26, 2004
0.8619
0.8645
0.8516
0.8516
159,560
-0.01(-0.60%)
Jul 23, 2004
0.8542
0.8593
0.8542
0.8567
79,587
+0.00(+0.30%)
Jul 22, 2004
0.8567
0.8619
0.8490
0.8542
161,878
+0.00(+0.30%)
Jul 21, 2004
0.8567
0.8593
0.8464
0.8516
185,059
-0.00(-0.30%)
Jul 20, 2004
0.8542
0.8619
0.8542
0.8542
72,246
-0.00(-0.30%)
Jul 19, 2004
0.8619
0.8645
0.8567
0.8567
204,763
+0.01(+0.61%)
Jul 16, 2004
0.8542
0.8619
0.8516
0.8516
152,992
-0.00(-0.30%)
Jul 15, 2004
0.8542
0.8542
0.8490
0.8542
130,584
+0.00(+0.00%)
Jul 14, 2004
0.8542
0.8593
0.8516
0.8542
121,698
+0.00(+0.00%)
Jul 13, 2004
0.8567
0.8567
0.8542
0.8542
90,018
+0.00(+0.00%)
Jul 12, 2004
0.8516
0.8567
0.8490
0.8542
168,060
+0.00(+0.00%)
Jul 09, 2004
0.8542
0.8542
0.8516
0.8542
77,269
+0.00(+0.00%)
Jul 08, 2004
0.8542
0.8542
0.8464
0.8542
64,906
+0.00(+0.00%)
Jul 07, 2004
0.8464
0.8567
0.8412
0.8542
279,714
+0.01(+1.23%)
Jul 06, 2004
0.8412
0.8464
0.8386
0.8438
211,330
+0.01(+0.62%)
Jul 02, 2004
0.8412
0.8438
0.8360
0.8386
101,995
+0.01(+0.62%)
Jul 01, 2004
0.8386
0.8412
0.8335
0.8335
74,178
+0.00(+0.31%)
Jun 30, 2004
0.8386
0.8412
0.8309
0.8309
104,699
+0.00(+0.31%)
Jun 29, 2004
0.8309
0.8335
0.8283
0.8283
135,607
-0.00(-0.31%)
Jun 28, 2004
0.8412
0.8412
0.8309
0.8309
76,110
-0.01(-1.23%)
Jun 25, 2004
0.8386
0.8412
0.8335
0.8412
175,014
+0.01(+0.62%)
Jun 24, 2004
0.8386
0.8386
0.8309
0.8360
116,676
+0.01(+0.62%)
Jun 23, 2004
0.8386
0.8438
0.8309
0.8309
129,039
-0.00(-0.31%)
Jun 22, 2004
0.8360
0.8438
0.8309
0.8335
245,715
-0.01(-0.62%)
Jun 21, 2004
0.8438
0.8464
0.8360
0.8386
136,766
+0.00(+0.00%)
Jun 18, 2004
0.8464
0.8464
0.8360
0.8386
97,359
-0.00(-0.31%)
Jun 17, 2004
0.8360
0.8464
0.8360
0.8412
179,264
+0.01(+0.62%)
Jun 16, 2004
0.8464
0.8464
0.8360
0.8360
84,996
-0.01(-1.22%)
Jun 15, 2004
0.8360
0.8464
0.8335
0.8464
267,351
+0.01(+1.24%)
Jun 14, 2004
0.8360
0.8464
0.8360
0.8360
195,490
-0.00(-0.31%)
Jun 10, 2004
0.8490
0.8490
0.8309
0.8386
268,123
-0.01(-1.22%)
Jun 09, 2004
0.8438
0.8516
0.8412
0.8490
209,785
+0.01(+0.92%)
Jun 08, 2004
0.8464
0.8490
0.8386
0.8412
139,857
-0.01(-0.61%)
Jun 07, 2004
0.8412
0.8490
0.8360
0.8464
126,721
+0.01(+0.62%)
Jun 04, 2004
0.8490
0.8516
0.8335
0.8412
123,244
-0.01(-0.61%)
Jun 03, 2004
0.8516
0.8516
0.8360
0.8464
112,426
-0.00(-0.30%)
Jun 02, 2004
0.8490
0.8516
0.8464
0.8490
92,336
+0.00(+0.31%)
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.