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: 11:53 AM 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:
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 30, 2008
0.8127
0.8127
0.8024
0.8127
60,436
+0.01(+0.64%)
May 29, 2008
0.7972
0.8127
0.7972
0.8076
83,628
+0.01(+0.97%)
May 28, 2008
0.8127
0.8127
0.7972
0.7998
76,399
+0.00(+0.32%)
May 27, 2008
0.8050
0.8102
0.7946
0.7972
96,621
-0.00(-0.32%)
May 26, 2008
0.8102
0.8102
0.7869
0.7998
0
+0.00(+0.00%)
May 23, 2008
0.8102
0.8102
0.7869
0.7998
70,554
-0.01(-1.28%)
May 22, 2008
0.8024
0.8102
0.7920
0.8102
98,796
+0.00(+0.32%)
May 21, 2008
0.8076
0.8153
0.8069
0.8076
67,382
+0.01(+0.97%)
May 20, 2008
0.7998
0.8026
0.7946
0.7998
101,709
-0.01(-1.28%)
May 19, 2008
0.8055
0.8169
0.7791
0.8102
62,908
+0.00(+0.00%)
May 16, 2008
0.8050
0.8127
0.8024
0.8102
44,058
+0.00(+0.00%)
May 15, 2008
0.7972
0.8153
0.7972
0.8102
36,857
+0.01(+0.97%)
May 14, 2008
0.8076
0.8153
0.7998
0.8024
266,153
-0.01(-0.64%)
May 13, 2008
0.8179
0.8205
0.8076
0.8076
46,562
-0.02(-2.19%)
May 12, 2008
0.8309
0.8335
0.8153
0.8257
108,223
+0.00(+0.00%)
May 09, 2008
0.8283
0.8309
0.8179
0.8257
38,650
-0.01(-0.62%)
May 08, 2008
0.8309
0.8335
0.8231
0.8309
81,947
+0.02(+1.90%)
May 07, 2008
0.8231
0.8360
0.8153
0.8153
120,883
-0.01(-0.63%)
May 06, 2008
0.8102
0.8205
0.7998
0.8205
182,834
+0.01(+1.60%)
May 05, 2008
0.8153
0.8231
0.8050
0.8076
82,762
-0.01(-0.64%)
May 02, 2008
0.8153
0.8219
0.8050
0.8127
108,481
-0.00(-0.32%)
May 01, 2008
0.7998
0.8231
0.7998
0.8153
147,974
+0.01(+1.61%)
Apr 30, 2008
0.7972
0.8024
0.7946
0.8024
92,823
+0.01(+0.65%)
Apr 29, 2008
0.7920
0.7972
0.7894
0.7972
73,927
+0.01(+0.65%)
Apr 28, 2008
0.7972
0.8024
0.7894
0.7920
124,770
+0.01(+0.66%)
Apr 25, 2008
0.7920
0.7920
0.7869
0.7869
59,365
+0.00(+0.00%)
Apr 24, 2008
0.7869
0.7894
0.7817
0.7869
103,892
+0.01(+0.66%)
Apr 23, 2008
0.7843
0.7869
0.7765
0.7817
94,310
+0.01(+1.00%)
Apr 22, 2008
0.7739
0.7791
0.7687
0.7739
144,891
+0.01(+0.67%)
Apr 21, 2008
0.7765
0.7791
0.7662
0.7687
142,175
-0.01(-1.00%)
Apr 18, 2008
0.7739
0.7791
0.7739
0.7765
61,815
+0.01(+1.01%)
Apr 17, 2008
0.7817
0.7817
0.7662
0.7687
95,647
-0.01(-1.33%)
Apr 16, 2008
0.7687
0.7817
0.7687
0.7791
79,123
+0.01(+1.69%)
Apr 15, 2008
0.7713
0.7713
0.7636
0.7662
84,057
-0.01(-0.67%)
Apr 14, 2008
0.7687
0.7791
0.7687
0.7713
71,473
+0.01(+1.02%)
Apr 11, 2008
0.7636
0.7739
0.7636
0.7636
46,747
-0.01(-1.34%)
Apr 10, 2008
0.7687
0.7739
0.7636
0.7739
52,156
+0.01(+1.01%)
Apr 09, 2008
0.7610
0.7687
0.7558
0.7662
78,041
+0.00(+0.34%)
Apr 08, 2008
0.7610
0.7713
0.7584
0.7636
100,662
+0.00(+0.34%)
Apr 07, 2008
0.7687
0.7687
0.7584
0.7610
102,501
+0.00(+0.34%)
Apr 04, 2008
0.7636
0.7713
0.7584
0.7584
207,598
-0.01(-0.68%)
Apr 03, 2008
0.7687
0.7739
0.7636
0.7636
108,968
+0.00(+0.00%)
Apr 02, 2008
0.7869
0.7869
0.7636
0.7636
274,305
-0.02(-2.64%)
Apr 01, 2008
0.7739
0.7894
0.7662
0.7843
113,631
+0.02(+2.71%)
Mar 31, 2008
0.7817
0.7817
0.7636
0.7636
152,606
-0.02(-2.32%)
Mar 28, 2008
0.7894
0.7894
0.7713
0.7817
63,747
-0.01(-0.98%)
Mar 27, 2008
0.7713
0.7894
0.7687
0.7894
57,731
+0.02(+2.69%)
Mar 26, 2008
0.7687
0.7817
0.7640
0.7687
100,063
+0.00(+0.34%)
Mar 25, 2008
0.7636
0.7687
0.7403
0.7662
88,473
+0.02(+2.42%)
Mar 24, 2008
0.7584
0.7687
0.7403
0.7480
58,724
-0.02(-2.36%)
Mar 21, 2008
0.7247
0.7662
0.7247
0.7662
135,707
+0.00(+0.00%)
Mar 20, 2008
0.7247
0.7662
0.7247
0.7662
135,707
+0.04(+5.71%)
Mar 19, 2008
0.7247
0.7377
0.7247
0.7247
90,018
+0.00(+0.00%)
Mar 18, 2008
0.7351
0.7429
0.7196
0.7247
183,494
+0.01(+1.08%)
Mar 17, 2008
0.7584
0.7636
0.6937
0.7170
217,126
-0.04(-5.78%)
Mar 14, 2008
0.7687
0.7869
0.7610
0.7610
183,127
-0.01(-1.01%)
Mar 13, 2008
0.7765
0.7765
0.7636
0.7687
48,293
-0.01(-1.00%)
Mar 12, 2008
0.7765
0.7880
0.7687
0.7765
30,907
+0.01(+1.01%)
Mar 11, 2008
0.7687
0.7765
0.7687
0.7687
70,817
-0.00(-0.34%)
Mar 10, 2008
0.7662
0.7791
0.7662
0.7713
82,152
-0.01(-0.67%)
Mar 07, 2008
0.7739
0.7817
0.7739
0.7765
40,682
+0.00(+0.00%)
Mar 06, 2008
0.7843
0.7869
0.7739
0.7765
75,337
-0.01(-1.32%)
Mar 05, 2008
0.7920
0.8283
0.7739
0.7869
572,950
+0.01(+0.66%)
Mar 04, 2008
0.8102
0.8102
0.7817
0.7817
143,612
-0.03(-3.51%)
Mar 03, 2008
0.7998
0.8205
0.7843
0.8102
119,380
+0.01(+1.62%)
Feb 29, 2008
0.7998
0.7998
0.7791
0.7972
108,563
-0.01(-0.65%)
Feb 28, 2008
0.7894
0.8050
0.7858
0.8024
103,926
+0.02(+2.99%)
Feb 27, 2008
0.7946
0.7998
0.7791
0.7791
216,438
-0.06(-6.81%)
Feb 26, 2008
0.7894
0.8516
0.7739
0.8360
418,188
+0.06(+7.67%)
Feb 25, 2008
0.7765
0.7869
0.7739
0.7765
76,882
+0.00(+0.33%)
Feb 22, 2008
0.7843
0.7920
0.7739
0.7739
57,951
-0.02(-1.97%)
Feb 21, 2008
0.7739
0.7933
0.7714
0.7894
100,836
+0.01(+0.66%)
Feb 20, 2008
0.7817
0.7894
0.7713
0.7843
128,228
-0.01(-0.66%)
Feb 19, 2008
0.7817
0.7998
0.7765
0.7894
33,612
+0.01(+0.99%)
Feb 18, 2008
0.7765
0.7998
0.7687
0.7817
0
+0.00(+0.00%)
Feb 15, 2008
0.7765
0.7998
0.7687
0.7817
74,564
+0.00(+0.33%)
Feb 14, 2008
0.7972
0.8102
0.7765
0.7791
159,371
-0.01(-1.31%)
Feb 13, 2008
0.8205
0.8205
0.7843
0.7894
64,906
-0.01(-0.65%)
Feb 12, 2008
0.8024
0.8205
0.6885
0.7946
65,949
+0.01(+1.32%)
Feb 11, 2008
0.7817
0.7920
0.7765
0.7843
77,102
-0.01(-1.30%)
Feb 08, 2008
0.8283
0.8283
0.7869
0.7946
115,517
-0.03(-3.46%)
Feb 07, 2008
0.8283
0.8386
0.8231
0.8231
49,452
-0.02(-1.85%)
Feb 06, 2008
0.8490
0.8490
0.8231
0.8386
176,559
-0.01(-0.61%)
Feb 05, 2008
0.8309
0.8490
0.8257
0.8438
242,624
+0.01(+1.24%)
Feb 04, 2008
0.8076
0.8438
0.7972
0.8335
347,324
+0.02(+2.55%)
Feb 01, 2008
0.8050
0.8179
0.7975
0.8127
214,808
+0.01(+0.96%)
Jan 31, 2008
0.7869
0.8050
0.7843
0.8050
138,311
+0.03(+3.32%)
Jan 30, 2008
0.7817
0.7946
0.7791
0.7791
122,085
+0.00(+0.00%)
Jan 29, 2008
0.7869
0.8050
0.7791
0.7791
363,551
+0.00(+0.33%)
Jan 28, 2008
0.7894
0.7894
0.7765
0.7765
256,919
-0.01(-0.66%)
Jan 25, 2008
0.7765
0.8076
0.7687
0.7817
249,146
+0.00(+0.33%)
Jan 24, 2008
0.7662
0.7946
0.7636
0.7791
218,671
+0.01(+1.69%)
Jan 23, 2008
0.7739
0.7765
0.7558
0.7662
154,005
-0.01(-0.67%)
Jan 22, 2008
0.7713
0.7791
0.7558
0.7713
226,012
-0.02(-2.93%)
Jan 21, 2008
0.8127
0.8127
0.7869
0.7946
0
+0.00(+0.00%)
Jan 18, 2008
0.8127
0.8127
0.7869
0.7946
171,537
-0.00(-0.32%)
Jan 17, 2008
0.8127
0.8309
0.7946
0.7972
203,604
-0.02(-1.91%)
Jan 16, 2008
0.8153
0.8231
0.8050
0.8127
320,763
+0.00(+0.32%)
Jan 15, 2008
0.8076
0.8179
0.8024
0.8102
256,919
+0.00(+0.38%)
Jan 14, 2008
0.8024
0.8283
0.7998
0.8071
276,237
+0.00(+0.58%)
Jan 11, 2008
0.7998
0.8050
0.7998
0.8024
77,655
+0.01(+0.65%)
Jan 10, 2008
0.7972
0.8076
0.7972
0.7972
222,534
-0.01(-1.28%)
Jan 09, 2008
0.7972
0.8076
0.7923
0.8075
157,242
+0.00(+0.32%)
Jan 08, 2008
0.8076
0.8127
0.8014
0.8050
22,408
+0.01(+0.97%)
Jan 07, 2008
0.8050
0.8076
0.7946
0.7972
78,428
+0.00(+0.33%)
Jan 04, 2008
0.8076
0.8179
0.7946
0.7946
254,988
-0.01(-1.60%)
Jan 03, 2008
0.8127
0.8153
0.8076
0.8076
91,563
-0.01(-0.95%)
Jan 02, 2008
0.7920
0.8386
0.7920
0.8153
266,879
+0.01(+1.61%)
Jan 01, 2008
0.7998
0.8076
0.7869
0.8024
302,790
+0.00(+0.00%)
Dec 31, 2007
0.7998
0.8076
0.7869
0.8024
302,790
+0.01(+0.98%)
Dec 28, 2007
0.7920
0.8024
0.7817
0.7946
152,513
-0.00(-0.32%)
Dec 27, 2007
0.7791
0.7972
0.7765
0.7972
863,095
+0.02(+2.67%)
Dec 26, 2007
0.7765
0.7817
0.7713
0.7765
178,491
-0.01(-0.66%)
Dec 24, 2007
0.7869
0.7869
0.7765
0.7817
166,514
-0.00(-0.33%)
Dec 21, 2007
0.7636
0.7843
0.7558
0.7843
240,306
+0.02(+3.06%)
Dec 20, 2007
0.7765
0.7765
0.7532
0.7610
277,782
-0.01(-1.51%)
Dec 19, 2007
0.7765
0.7817
0.7558
0.7726
345,006
-0.01(-1.16%)
Dec 18, 2007
0.7765
0.7920
0.7765
0.7817
209,785
+0.01(+0.67%)
Dec 17, 2007
0.7739
0.7791
0.7584
0.7765
343,847
+0.01(+0.67%)
Dec 14, 2007
0.7791
0.8412
0.7687
0.7713
222,534
-0.01(-1.00%)
Dec 13, 2007
0.7869
0.7869
0.7688
0.7791
108,563
-0.00(-0.33%)
Dec 12, 2007
0.7817
0.7894
0.7713
0.7817
243,783
-0.00(-0.33%)
Dec 11, 2007
0.7791
0.7920
0.7480
0.7843
292,077
+0.01(+0.94%)
Dec 10, 2007
0.7817
0.7843
0.7610
0.7770
486,408
+0.00(+0.06%)
Dec 07, 2007
0.7817
0.7869
0.7713
0.7765
179,650
-0.01(-1.32%)
Dec 06, 2007
0.7869
0.7894
0.7817
0.7869
52,542
+0.00(+0.00%)
Dec 05, 2007
0.7765
0.7894
0.7765
0.7869
101,608
+0.01(+0.66%)
Dec 04, 2007
0.7687
0.7869
0.7687
0.7817
62,703
-0.01(-0.98%)
Dec 03, 2007
0.7972
0.7972
0.7687
0.7894
238,761
+0.02(+2.69%)
Nov 30, 2007
0.7765
0.7765
0.7584
0.7687
229,102
+0.01(+0.68%)
Nov 29, 2007
0.7558
0.7765
0.7558
0.7636
184,290
-0.01(-0.67%)
Nov 28, 2007
0.7480
0.7765
0.7480
0.7687
153,920
+0.00(+0.00%)
Nov 27, 2007
0.7610
0.7713
0.7584
0.7687
220,216
+0.01(+1.02%)
Nov 26, 2007
0.7377
0.7713
0.7377
0.7610
123,823
+0.00(+0.00%)
Nov 23, 2007
0.7739
0.7739
0.7480
0.7610
59,497
+0.00(+0.34%)
Nov 21, 2007
0.7817
0.7817
0.7506
0.7584
134,061
-0.00(-0.34%)
Nov 20, 2007
0.7713
0.7713
0.7558
0.7610
59,110
-0.01(-1.34%)
Nov 19, 2007
0.7843
0.7843
0.7558
0.7713
149,902
-0.00(-0.05%)
Nov 16, 2007
0.7558
0.7739
0.7480
0.7717
164,969
+0.02(+2.11%)
Nov 15, 2007
0.7817
0.7817
0.7558
0.7558
198,195
-0.03(-3.31%)
Nov 14, 2007
0.7843
0.7869
0.7765
0.7817
126,721
+0.01(+0.67%)
Nov 13, 2007
0.7765
0.7869
0.7666
0.7765
52,156
+0.01(+1.15%)
Nov 12, 2007
0.7739
0.7791
0.7636
0.7677
74,178
-0.01(-1.13%)
Nov 09, 2007
0.7817
0.7843
0.7687
0.7765
90,018
-0.00(-0.33%)
Nov 08, 2007
0.7687
0.7894
0.7687
0.7791
132,516
-0.01(-0.66%)
Nov 07, 2007
0.8076
0.8076
0.7843
0.7843
71,473
-0.02(-2.88%)
Nov 06, 2007
0.8309
0.8309
0.7869
0.8076
191,723
+0.00(+0.32%)
Nov 05, 2007
0.8024
0.8102
0.8024
0.8050
93,881
-0.01(-0.64%)
Nov 02, 2007
0.8153
0.8153
0.8050
0.8102
568,700
-0.01(-0.63%)
Nov 01, 2007
0.8050
0.8153
0.8050
0.8153
146,038
+0.01(+0.96%)
Oct 31, 2007
0.8179
0.8179
0.8076
0.8076
72,632
+0.00(+0.32%)
Oct 30, 2007
0.8179
0.8205
0.8050
0.8050
76,496
-0.01(-0.64%)
Oct 29, 2007
0.8127
0.8127
0.8024
0.8102
54,474
+0.01(+0.97%)
Oct 26, 2007
0.8127
0.8153
0.7998
0.8024
81,518
+0.00(+0.32%)
Oct 25, 2007
0.8024
0.8153
0.7946
0.7998
141,402
-0.01(-0.96%)
Oct 24, 2007
0.8102
0.8127
0.8024
0.8076
52,542
+0.00(+0.32%)
Oct 23, 2007
0.7998
0.8127
0.7946
0.8050
96,972
+0.00(+0.00%)
Oct 22, 2007
0.7972
0.8127
0.7972
0.8050
82,291
-0.00(-0.32%)
Oct 19, 2007
0.8205
0.8205
0.8050
0.8076
144,106
-0.01(-1.58%)
Oct 18, 2007
0.8205
0.8231
0.8153
0.8205
70,314
+0.00(+0.00%)
Oct 17, 2007
0.8205
0.8205
0.8153
0.8205
173,082
+0.00(+0.00%)
Oct 16, 2007
0.8283
0.8309
0.8205
0.8205
140,629
-0.00(-0.31%)
Oct 15, 2007
0.8283
0.8309
0.8231
0.8231
104,699
-0.01(-0.62%)
Oct 12, 2007
0.8283
0.8283
0.8205
0.8283
602,698
+0.00(+0.31%)
Oct 11, 2007
0.8231
0.8309
0.8210
0.8257
338,052
+0.01(+0.63%)
Oct 10, 2007
0.8205
0.8283
0.8205
0.8205
402,185
-0.01(-0.63%)
Oct 09, 2007
0.8386
0.8386
0.8179
0.8257
187,763
-0.02(-1.85%)
Oct 08, 2007
0.8335
0.8412
0.8309
0.8412
52,542
+0.01(+0.62%)
Oct 05, 2007
0.8309
0.8412
0.8257
0.8360
84,996
+0.01(+1.25%)
Oct 04, 2007
0.8360
0.8386
0.8205
0.8257
373,982
+0.00(+0.07%)
Oct 03, 2007
0.8464
0.8464
0.8205
0.8251
152,992
-0.01(-1.31%)
Oct 02, 2007
0.8335
0.8490
0.8335
0.8360
242,238
-0.01(-0.62%)
Oct 01, 2007
0.8360
0.8490
0.8335
0.8412
168,060
+0.00(+0.31%)
Sep 28, 2007
0.8283
0.8386
0.8231
0.8386
146,424
+0.01(+1.25%)
Sep 27, 2007
0.8153
0.8283
0.8153
0.8283
108,176
+0.01(+1.59%)
Sep 26, 2007
0.8153
0.8283
0.8153
0.8153
74,564
+0.00(+0.00%)
Sep 25, 2007
0.8257
0.8283
0.8153
0.8153
177,332
-0.01(-1.25%)
Sep 24, 2007
0.8205
0.8283
0.8153
0.8257
1,805,778
+0.01(+1.27%)
Sep 21, 2007
0.8102
0.8205
0.8102
0.8153
47,520
+0.01(+0.64%)
Sep 20, 2007
0.8102
0.8153
0.8102
0.8102
91,563
-0.00(-0.32%)
Sep 19, 2007
0.8153
0.8179
0.8076
0.8127
220,216
+0.00(+0.00%)
Sep 18, 2007
0.8050
0.8153
0.7972
0.8127
112,040
+0.02(+1.95%)
Sep 17, 2007
0.8127
0.8127
0.7946
0.7972
63,360
-0.02(-1.91%)
Sep 14, 2007
0.8050
0.8127
0.8050
0.8127
68,769
+0.01(+1.29%)
Sep 13, 2007
0.8153
0.8179
0.8024
0.8024
307,917
-0.01(-1.59%)
Sep 12, 2007
0.8102
0.8179
0.8102
0.8153
89,632
+0.01(+0.64%)
Sep 11, 2007
0.8050
0.8153
0.8050
0.8102
97,359
+0.00(+0.00%)
Sep 10, 2007
0.8283
0.8283
0.8024
0.8102
348,097
-0.01(-1.14%)
Sep 07, 2007
0.8231
0.8464
0.8050
0.8195
218,671
-0.01(-1.67%)
Sep 06, 2007
0.8438
0.8490
0.8283
0.8335
51,383
-0.01(-1.23%)
Sep 05, 2007
0.8438
0.8438
0.8309
0.8438
274,691
-0.02(-2.10%)
Sep 04, 2007
0.8697
0.8749
0.8464
0.8619
220,989
+0.00(+0.00%)
Aug 31, 2007
0.8464
0.8749
0.8231
0.8619
218,285
+0.03(+3.42%)
Aug 30, 2007
0.8309
0.8335
0.8231
0.8335
62,201
+0.01(+0.94%)
Aug 29, 2007
0.8102
0.8335
0.8102
0.8257
128,266
+0.01(+0.63%)
Aug 28, 2007
0.8153
0.8231
0.8076
0.8205
106,631
+0.01(+0.63%)
Aug 27, 2007
0.8127
0.8153
0.8024
0.8153
172,696
-0.00(-0.32%)
Aug 24, 2007
0.8309
0.8309
0.7972
0.8179
249,192
-0.01(-0.63%)
Aug 23, 2007
0.8179
0.8800
0.8102
0.8231
248,033
+0.01(+0.63%)
Aug 22, 2007
0.8386
0.8386
0.8050
0.8179
846,869
+0.01(+0.96%)
Aug 21, 2007
0.7843
0.8127
0.7817
0.8102
503,794
+0.03(+3.99%)
Aug 20, 2007
0.7662
0.7972
0.7662
0.7791
162,651
+0.01(+1.69%)
Aug 17, 2007
0.7066
0.7765
0.7066
0.7662
438,888
+0.02(+3.14%)
Aug 16, 2007
0.7170
0.7454
0.6911
0.7429
1,076,744
-0.01(-0.69%)
Aug 15, 2007
0.7506
0.7610
0.7403
0.7480
263,873
-0.01(-1.37%)
Aug 14, 2007
0.7765
0.7843
0.7584
0.7584
471,727
-0.02(-2.98%)
Aug 13, 2007
0.7972
0.7972
0.7817
0.7817
386,345
-0.02(-1.95%)
Aug 10, 2007
0.8076
0.8153
0.7920
0.7972
180,423
-0.03(-3.75%)
Aug 09, 2007
0.8076
0.8412
0.8076
0.8283
107,404
-0.01(-1.54%)
Aug 08, 2007
0.8283
0.8464
0.8153
0.8412
221,375
+0.01(+1.56%)
Aug 07, 2007
0.8257
0.8283
0.8102
0.8283
227,171
+0.00(+0.31%)
Aug 06, 2007
0.8024
0.8257
0.8024
0.8257
137,152
+0.02(+1.92%)
Aug 03, 2007
0.8102
0.8153
0.8050
0.8102
463,614
+0.00(+0.32%)
Aug 02, 2007
0.7998
0.8231
0.7946
0.8076
270,055
+0.02(+2.97%)
Aug 01, 2007
0.7843
0.7972
0.7817
0.7843
201,285
-0.01(-0.66%)
Jul 31, 2007
0.7843
0.8024
0.7843
0.7894
123,630
+0.00(+0.00%)
Jul 30, 2007
0.7869
0.7972
0.7713
0.7894
150,288
+0.00(+0.33%)
Jul 27, 2007
0.7817
0.8231
0.7636
0.7869
427,298
+0.00(+0.33%)
Jul 26, 2007
0.8024
0.8024
0.7558
0.7843
679,195
-0.03(-3.50%)
Jul 25, 2007
0.8153
0.8335
0.7998
0.8127
279,327
-0.01(-1.26%)
Jul 24, 2007
0.8283
0.8283
0.8153
0.8231
263,487
-0.01(-1.55%)
Jul 23, 2007
0.8412
0.8412
0.8335
0.8360
185,832
+0.01(+0.94%)
Jul 20, 2007
0.8335
0.8542
0.8257
0.8283
220,603
-0.00(-0.31%)
Jul 19, 2007
0.8360
0.8490
0.8231
0.8309
815,575
-0.03(-3.31%)
Jul 18, 2007
0.8697
0.8749
0.8593
0.8593
102,381
-0.01(-1.19%)
Jul 17, 2007
0.8671
0.8749
0.8594
0.8697
78,041
+0.00(+0.30%)
Jul 16, 2007
0.8593
0.8800
0.8542
0.8671
410,298
-0.02(-2.33%)
Jul 13, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 12, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 11, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 10, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 09, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 06, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 05, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 03, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jul 02, 2007
0.8878
0.8878
0.8878
0.8878
0
+0.00(+0.00%)
Jun 29, 2007
0.8878
0.8904
0.8852
0.8878
183,514
+0.00(+0.00%)
Jun 28, 2007
0.8800
0.8878
0.8800
0.8878
57,179
+0.01(+0.60%)
Jun 27, 2007
0.8800
0.8878
0.8749
0.8825
183,900
-0.01(-0.60%)
Jun 26, 2007
0.8930
0.9033
0.8826
0.8878
138,698
-0.01(-0.87%)
Jun 25, 2007
0.8800
0.9007
0.8800
0.8956
134,834
+0.01(+1.47%)
Jun 22, 2007
0.8852
0.8904
0.8826
0.8826
86,927
-0.01(-0.58%)
Jun 21, 2007
0.8982
0.8982
0.8800
0.8878
335,734
-0.01(-1.15%)
Jun 20, 2007
0.8930
0.8982
0.8930
0.8982
114,358
+0.01(+0.87%)
Jun 19, 2007
0.8930
0.9033
0.8904
0.8904
69,542
-0.01(-0.58%)
Jun 18, 2007
0.8956
0.9163
0.8852
0.8956
224,466
+0.01(+0.58%)
Jun 15, 2007
0.8956
0.8982
0.8878
0.8904
148,356
+0.01(+0.58%)
Jun 14, 2007
0.8982
0.9007
0.8852
0.8852
222,148
-0.02(-1.72%)
Jun 13, 2007
0.8904
0.9033
0.8878
0.9007
110,108
+0.00(+0.29%)
Jun 12, 2007
0.8930
0.9085
0.8826
0.8982
381,322
+0.00(+0.29%)
Jun 11, 2007
0.9189
0.9189
0.8800
0.8956
268,510
-0.02(-2.54%)
Jun 08, 2007
0.9189
0.9215
0.9085
0.9189
130,584
-0.00(-0.28%)
Jun 07, 2007
0.9215
0.9240
0.9189
0.9215
213,262
-0.00(-0.28%)
Jun 06, 2007
0.9318
0.9318
0.9215
0.9240
129,425
+0.00(+0.00%)
Jun 05, 2007
0.9240
0.9318
0.9240
0.9240
138,273
-0.01(-0.83%)
Jun 04, 2007
0.9240
0.9318
0.9215
0.9318
193,172
+0.01(+1.12%)
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.