Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 0.9238 0.9238 0.9149 0.9208 146,560 +0.00(+0.00%)
May 23, 2011 0.9179 0.9238 0.9149 0.9208 151,985 +0.00(+0.00%)
May 20, 2011 0.9238 0.9238 0.9149 0.9208 75,591 +0.00(+0.00%)
May 19, 2011 0.9208 0.9238 0.9149 0.9208 141,723 +0.00(+0.05%)
May 18, 2011 0.9179 0.9208 0.9119 0.9204 92,148 +0.01(+0.94%)
May 17, 2011 0.9119 0.9238 0.9119 0.9119 318,126 +0.00(+0.00%)
May 16, 2011 0.9149 0.9238 0.9119 0.9119 247,946 -0.00(-0.33%)
May 13, 2011 0.9089 0.9149 0.9089 0.9149 148,982 +0.00(+0.33%)
May 12, 2011 0.9029 0.9119 0.9029 0.9119 202,320 +0.01(+1.33%)
May 11, 2011 0.9179 0.9179 0.8760 0.8999 780,762 -0.02(-1.95%)
May 10, 2011 0.9059 0.9179 0.9029 0.9179 165,431 +0.01(+1.05%)
May 09, 2011 0.9053 0.9083 0.9053 0.9083 158,867 -0.00(-0.33%)
May 06, 2011 0.9083 0.9113 0.9024 0.9113 130,584 +0.01(+0.99%)
May 05, 2011 0.9053 0.9083 0.8994 0.9024 177,625 -0.00(-0.07%)
May 04, 2011 0.9053 0.9083 0.9024 0.9029 97,548 +0.00(+0.07%)
May 03, 2011 0.9024 0.9053 0.8994 0.9024 117,078 -0.00(-0.33%)
May 02, 2011 0.9053 0.9053 0.8964 0.9053 289,014 +0.01(+0.99%)
Apr 29, 2011 0.8964 0.8964 0.8934 0.8964 279,776 +0.00(+0.00%)
Apr 28, 2011 0.8964 0.8964 0.8929 0.8964 107,871 +0.00(+0.00%)
Apr 27, 2011 0.8905 0.8964 0.8905 0.8964 187,948 +0.00(+0.33%)
Apr 26, 2011 0.8964 0.8994 0.8905 0.8934 315,009 -0.00(-0.33%)
Apr 25, 2011 0.8964 0.8964 0.8934 0.8964 215,321 +0.00(+0.33%)
Apr 21, 2011 0.8934 0.8964 0.8905 0.8934 85,905 -0.00(-0.33%)
Apr 20, 2011 0.8905 0.8964 0.8905 0.8964 193,436 +0.01(+0.67%)
Apr 19, 2011 0.8934 0.8964 0.8905 0.8905 186,216 +0.00(+0.33%)
Apr 18, 2011 0.8875 0.8905 0.8816 0.8875 113,622 +0.00(+0.00%)
Apr 15, 2011 0.8905 0.8964 0.8875 0.8875 206,555 -0.01(-0.66%)
Apr 14, 2011 0.8964 0.8964 0.8905 0.8934 96,881 +0.00(+0.00%)
Apr 13, 2011 0.8875 0.8964 0.8875 0.8934 152,719 +0.00(+0.33%)
Apr 12, 2011 0.8845 0.8905 0.8786 0.8905 154,885 +0.01(+0.67%)
Apr 11, 2011 0.8964 0.8994 0.8845 0.8845 278,742 -0.01(-0.93%)
Apr 08, 2011 0.8929 0.8987 0.8929 0.8929 266,073 +0.00(+0.00%)
Apr 07, 2011 0.8958 0.9017 0.8899 0.8928 242,283 -0.00(-0.33%)
Apr 06, 2011 0.8958 0.8987 0.8929 0.8958 145,134 +0.01(+0.66%)
Apr 05, 2011 0.9017 0.9017 0.8899 0.8899 160,039 -0.01(-0.66%)
Apr 04, 2011 0.8958 0.9046 0.8929 0.8958 116,787 -0.00(-0.33%)
Apr 01, 2011 0.9017 0.9017 0.8899 0.8987 103,868 +0.00(+0.00%)
Mar 31, 2011 0.8958 0.8987 0.8929 0.8987 97,295 +0.00(+0.33%)
Mar 30, 2011 0.8929 0.8958 0.8870 0.8958 69,932 +0.01(+1.00%)
Mar 29, 2011 0.8899 0.8958 0.8870 0.8870 108,860 +0.00(+0.00%)
Mar 28, 2011 0.8958 0.8958 0.8870 0.8870 99,538 -0.01(-0.99%)
Mar 25, 2011 0.8870 0.8958 0.8870 0.8958 74,622 +0.01(+1.33%)
Mar 24, 2011 0.8840 0.8958 0.8840 0.8840 250,333 -0.00(-0.33%)
Mar 23, 2011 0.8811 0.8899 0.8811 0.8870 151,894 +0.00(+0.33%)
Mar 22, 2011 0.8870 0.8899 0.8781 0.8840 150,622 -0.00(-0.33%)
Mar 21, 2011 0.8867 0.8870 0.8811 0.8870 74,218 +0.01(+0.67%)
Mar 18, 2011 0.8811 0.8811 0.8752 0.8811 44,473 +0.01(+1.21%)
Mar 17, 2011 0.8693 0.8752 0.8693 0.8705 63,219 +0.01(+0.76%)
Mar 16, 2011 0.8781 0.8801 0.8545 0.8640 127,342 -0.01(-0.95%)
Mar 15, 2011 0.8722 0.8775 0.8634 0.8723 112,332 -0.01(-0.67%)
Mar 14, 2011 0.8899 0.8899 0.8751 0.8781 269,572 -0.01(-1.32%)
Mar 11, 2011 0.8929 0.8929 0.8840 0.8899 250,615 +0.00(+0.00%)
Mar 10, 2011 0.8899 0.8929 0.8840 0.8899 118,708 +0.00(+0.33%)
Mar 09, 2011 0.8840 0.8929 0.8840 0.8870 84,742 -0.01(-0.59%)
Mar 08, 2011 0.8864 0.8923 0.8864 0.8923 159,493 +0.00(+0.33%)
Mar 07, 2011 0.8864 0.8893 0.8835 0.8893 73,732 +0.01(+0.66%)
Mar 04, 2011 0.8923 0.8952 0.8835 0.8835 104,718 -0.01(-0.98%)
Mar 03, 2011 0.8923 0.8923 0.8835 0.8923 138,822 +0.00(+0.00%)
Mar 02, 2011 0.8806 0.8923 0.8806 0.8923 124,319 +0.01(+0.66%)
Mar 01, 2011 0.8806 0.8864 0.8777 0.8864 146,736 +0.01(+1.34%)
Feb 28, 2011 0.8835 0.8864 0.8718 0.8747 161,239 -0.01(-0.66%)
Feb 25, 2011 0.8776 0.8835 0.8747 0.8806 124,763 +0.00(+0.34%)
Feb 24, 2011 0.8776 0.8777 0.8688 0.8776 126,223 +0.00(+0.33%)
Feb 23, 2011 0.8718 0.8776 0.8659 0.8747 155,333 +0.01(+1.01%)
Feb 22, 2011 0.8835 0.8893 0.8513 0.8659 429,259 -0.02(-1.99%)
Feb 18, 2011 0.8776 0.8893 0.8776 0.8835 290,730 -0.01(-0.58%)
Feb 17, 2011 0.8835 0.8981 0.8776 0.8887 170,161 -0.00(-0.08%)
Feb 16, 2011 0.8952 0.9010 0.8864 0.8893 105,860 -0.01(-0.98%)
Feb 15, 2011 0.8952 0.9040 0.8952 0.8981 168,985 +0.00(+0.00%)
Feb 14, 2011 0.8893 0.8981 0.8776 0.8981 115,260 +0.01(+0.99%)
Feb 11, 2011 0.8747 0.8893 0.8747 0.8893 128,431 +0.01(+0.66%)
Feb 10, 2011 0.8864 0.8893 0.8806 0.8835 97,779 +0.01(+1.00%)
Feb 09, 2011 0.8893 0.9040 0.8747 0.8747 396,345 -0.02(-2.22%)
Feb 08, 2011 0.8830 0.8946 0.8801 0.8946 160,120 +0.01(+0.65%)
Feb 07, 2011 0.8888 0.8900 0.8830 0.8888 101,650 +0.01(+0.66%)
Feb 04, 2011 0.8888 0.8917 0.8830 0.8830 67,872 -0.01(-0.65%)
Feb 03, 2011 0.8830 0.8888 0.8772 0.8888 192,934 +0.01(+1.32%)
Feb 02, 2011 0.8830 0.8859 0.8772 0.8772 148,487 -0.01(-0.66%)
Feb 01, 2011 0.8772 0.8830 0.8714 0.8830 429,229 +0.01(+1.00%)
Jan 31, 2011 0.8627 0.8743 0.8627 0.8743 131,197 +0.01(+1.01%)
Jan 28, 2011 0.8685 0.8714 0.8627 0.8656 181,239 +0.00(+0.34%)
Jan 27, 2011 0.8714 0.8743 0.8597 0.8627 279,502 -0.01(-0.67%)
Jan 26, 2011 0.8627 0.8714 0.8624 0.8685 129,176 +0.01(+0.67%)
Jan 25, 2011 0.8627 0.8685 0.8481 0.8627 228,465 -0.01(-0.67%)
Jan 24, 2011 0.8685 0.8714 0.8627 0.8685 202,609 +0.01(+1.36%)
Jan 21, 2011 0.8510 0.8656 0.8510 0.8568 237,182 -0.00(-0.34%)
Jan 20, 2011 0.8568 0.8627 0.8539 0.8597 86,818 -0.00(-0.34%)
Jan 19, 2011 0.8597 0.8627 0.8568 0.8627 164,276 +0.01(+0.68%)
Jan 18, 2011 0.8539 0.8656 0.8481 0.8568 145,826 +0.00(+0.34%)
Jan 14, 2011 0.8627 0.8627 0.8481 0.8539 243,389 -0.00(-0.47%)
Jan 13, 2011 0.8510 0.8627 0.8510 0.8580 69,184 +0.00(+0.14%)
Jan 12, 2011 0.8685 0.8714 0.8539 0.8568 156,392 -0.01(-0.67%)
Jan 11, 2011 0.8714 0.8714 0.8597 0.8627 116,630 -0.00(-0.24%)
Jan 10, 2011 0.8647 0.8705 0.8560 0.8647 310,475 +0.00(+0.00%)
Jan 07, 2011 0.8618 0.8647 0.8589 0.8647 195,001 +0.01(+1.01%)
Jan 06, 2011 0.8589 0.8589 0.8532 0.8560 237,446 +0.01(+1.37%)
Jan 05, 2011 0.8532 0.8647 0.8445 0.8445 252,684 -0.01(-0.68%)
Jan 04, 2011 0.8560 0.8618 0.8474 0.8503 262,808 -0.01(-0.67%)
Jan 03, 2011 0.8474 0.8589 0.8416 0.8560 186,684 +0.01(+0.68%)
Dec 31, 2010 0.8474 0.8503 0.8387 0.8503 282,726 +0.01(+1.72%)
Dec 30, 2010 0.8474 0.8503 0.8359 0.8359 164,643 -0.01(-1.02%)
Dec 29, 2010 0.8474 0.8503 0.8387 0.8445 140,960 -0.00(-0.34%)
Dec 28, 2010 0.8503 0.8560 0.8416 0.8474 138,480 +0.00(+0.00%)
Dec 27, 2010 0.8301 0.8503 0.8272 0.8474 237,509 +0.02(+2.80%)
Dec 23, 2010 0.8243 0.8353 0.8243 0.8243 157,239 +0.01(+1.06%)
Dec 22, 2010 0.8359 0.8359 0.8128 0.8157 252,271 -0.01(-1.39%)
Dec 21, 2010 0.8301 0.8359 0.8215 0.8272 124,168 +0.01(+0.70%)
Dec 20, 2010 0.8330 0.8416 0.8215 0.8215 180,145 -0.00(-0.35%)
Dec 17, 2010 0.8359 0.8387 0.8215 0.8243 135,791 +0.01(+1.06%)
Dec 16, 2010 0.8042 0.8387 0.7955 0.8157 265,809 +0.01(+1.43%)
Dec 15, 2010 0.8070 0.8157 0.8013 0.8042 192,319 -0.01(-0.71%)
Dec 14, 2010 0.8099 0.8157 0.7955 0.8099 266,121 -0.01(-1.75%)
Dec 13, 2010 0.8733 0.8733 0.8013 0.8243 867,487 -0.04(-4.09%)
Dec 10, 2010 0.8623 0.8651 0.8567 0.8595 294,099 +0.00(+0.33%)
Dec 09, 2010 0.8736 0.8736 0.8539 0.8567 384,864 -0.00(-0.33%)
Dec 08, 2010 0.8764 0.8820 0.8510 0.8595 512,876 -0.01(-1.29%)
Dec 07, 2010 0.8708 0.8764 0.8707 0.8707 135,814 -0.01(-0.65%)
Dec 06, 2010 0.8708 0.8792 0.8679 0.8764 656,246 +0.01(+0.97%)
Dec 03, 2010 0.8680 0.8736 0.8510 0.8680 218,010 +0.01(+1.27%)
Dec 02, 2010 0.8510 0.8736 0.8482 0.8571 184,916 +0.01(+1.72%)
Dec 01, 2010 0.8510 0.8539 0.8426 0.8426 209,852 -0.01(-0.66%)
Nov 30, 2010 0.8595 0.8595 0.8454 0.8482 110,584 -0.01(-1.31%)
Nov 29, 2010 0.8426 0.8595 0.8398 0.8595 201,385 +0.01(+1.33%)
Nov 26, 2010 0.8510 0.8510 0.8477 0.8482 40,180 +0.00(+0.00%)
Nov 24, 2010 0.8370 0.8482 0.8482 0.8482 125,612 +0.01(+1.35%)
Nov 23, 2010 0.8313 0.8397 0.8257 0.8370 57,494 +0.01(+0.68%)
Nov 22, 2010 0.8341 0.8398 0.8257 0.8313 82,745 -0.00(-0.34%)
Nov 19, 2010 0.8426 0.8454 0.8341 0.8341 235,796 -0.01(-0.90%)
Nov 18, 2010 0.8454 0.8482 0.8285 0.8417 280,958 -0.00(-0.10%)
Nov 17, 2010 0.8257 0.8426 0.8110 0.8426 245,831 +0.03(+3.10%)
Nov 16, 2010 0.8285 0.8423 0.7778 0.8172 520,757 -0.03(-2.98%)
Nov 15, 2010 0.8539 0.8539 0.8423 0.8423 119,984 -0.01(-1.35%)
Nov 12, 2010 0.8595 0.8595 0.8454 0.8539 79,995 +0.00(+0.00%)
Nov 11, 2010 0.8595 0.8595 0.8454 0.8539 152,954 -0.01(-0.66%)
Nov 10, 2010 0.8680 0.8708 0.8595 0.8595 139,665 -0.00(-0.33%)
Nov 09, 2010 0.8736 0.8736 0.8623 0.8623 178,830 -0.02(-1.92%)
Nov 08, 2010 0.8623 0.8792 0.8575 0.8792 226,307 +0.02(+2.06%)
Nov 05, 2010 0.8531 0.8727 0.8531 0.8615 177,941 -0.00(-0.32%)
Nov 04, 2010 0.8587 0.8643 0.8503 0.8643 99,271 +0.01(+1.31%)
Nov 03, 2010 0.8587 0.8671 0.8447 0.8531 176,690 +0.00(+0.33%)
Nov 02, 2010 0.8559 0.8587 0.8503 0.8503 264,684 -0.01(-0.98%)
Nov 01, 2010 0.8587 0.8587 0.8531 0.8587 183,683 +0.01(+1.23%)
Oct 29, 2010 0.8559 0.8559 0.8419 0.8483 154,351 -0.00(-0.24%)
Oct 28, 2010 0.8307 0.8531 0.8307 0.8503 277,201 +0.03(+3.05%)
Oct 27, 2010 0.8447 0.8447 0.8251 0.8251 327,270 -0.01(-1.67%)
Oct 25, 2010 0.8503 0.8503 0.8335 0.8391 240,637 -0.01(-0.99%)
Oct 22, 2010 0.8391 0.8475 0.8363 0.8475 89,120 +0.01(+1.34%)
Oct 21, 2010 0.8307 0.8475 0.8251 0.8363 205,817 +0.01(+0.61%)
Oct 20, 2010 0.8279 0.8335 0.8279 0.8313 62,896 +0.01(+1.09%)
Oct 19, 2010 0.8251 0.8307 0.8223 0.8223 87,150 +0.00(+0.00%)
Oct 18, 2010 0.8335 0.8559 0.8223 0.8223 401,714 -0.01(-0.68%)
Oct 15, 2010 0.8279 0.8391 0.8251 0.8279 127,397 -0.00(-0.34%)
Oct 14, 2010 0.8335 0.8363 0.8279 0.8307 53,167 +0.00(+0.00%)
Oct 13, 2010 0.8335 0.8385 0.8251 0.8307 150,293 +0.00(+0.34%)
Oct 12, 2010 0.8419 0.8419 0.8167 0.8279 249,829 -0.01(-1.56%)
Oct 11, 2010 0.8383 0.8466 0.8216 0.8411 195,755 +0.01(+0.70%)
Oct 08, 2010 0.8352 0.8383 0.8322 0.8352 97,854 -0.00(-0.03%)
Oct 07, 2010 0.8272 0.8466 0.8244 0.8355 362,283 +0.01(+1.69%)
Oct 06, 2010 0.8272 0.8299 0.8216 0.8216 254,813 -0.01(-1.00%)
Oct 05, 2010 0.8244 0.8299 0.8216 0.8299 99,223 +0.01(+0.67%)
Oct 04, 2010 0.8244 0.8272 0.8216 0.8244 135,764 -0.00(-0.34%)
Oct 01, 2010 0.8272 0.8272 0.8161 0.8272 182,847 +0.00(+0.34%)
Sep 30, 2010 0.8216 0.8272 0.8161 0.8244 214,435 +0.01(+1.02%)
Sep 29, 2010 0.8216 0.8244 0.8161 0.8161 66,194 -0.01(-1.01%)
Sep 28, 2010 0.8216 0.8244 0.8105 0.8244 221,165 +0.00(+0.00%)
Sep 27, 2010 0.8133 0.8244 0.8077 0.8244 219,320 +0.01(+1.71%)
Sep 24, 2010 0.8161 0.8177 0.8050 0.8105 318,140 -0.01(-0.92%)
Sep 23, 2010 0.8133 0.8188 0.8077 0.8180 172,479 +0.01(+0.79%)
Sep 22, 2010 0.8188 0.8188 0.8105 0.8116 117,748 -0.01(-1.22%)
Sep 21, 2010 0.8188 0.8238 0.8161 0.8216 106,771 +0.01(+1.02%)
Sep 20, 2010 0.8188 0.8216 0.8133 0.8133 128,718 -0.01(-1.01%)
Sep 17, 2010 0.8216 0.8272 0.8077 0.8216 375,494 +0.00(+0.00%)
Sep 15, 2010 0.8133 0.8216 0.8133 0.8216 149,296 +0.01(+0.68%)
Sep 14, 2010 0.8105 0.8161 0.8077 0.8161 107,412 -0.00(-0.24%)
Sep 13, 2010 0.8161 0.8216 0.8077 0.8180 144,029 +0.01(+0.65%)
Sep 10, 2010 0.8072 0.8155 0.8028 0.8127 174,559 +0.01(+1.37%)
Sep 09, 2010 0.8100 0.8127 0.8017 0.8017 153,928 -0.01(-1.02%)
Sep 08, 2010 0.8017 0.8100 0.7990 0.8100 141,336 +0.01(+1.73%)
Sep 07, 2010 0.8045 0.8045 0.7907 0.7962 232,340 -0.01(-1.03%)
Sep 03, 2010 0.7990 0.8045 0.7962 0.8045 54,449 +0.01(+1.74%)
Sep 02, 2010 0.7935 0.7973 0.7907 0.7907 105,380 +0.00(+0.35%)
Sep 01, 2010 0.8127 0.8127 0.7852 0.7879 484,789 -0.02(-2.72%)
Aug 31, 2010 0.8045 0.8100 0.7962 0.8100 239,396 +0.01(+1.73%)
Aug 30, 2010 0.7962 0.8045 0.7962 0.7962 105,772 -0.01(-1.03%)
Aug 27, 2010 0.8045 0.8072 0.7907 0.8045 183,528 +0.01(+1.04%)
Aug 26, 2010 0.8072 0.8100 0.7935 0.7962 88,190 -0.01(-1.37%)
Aug 25, 2010 0.8017 0.8072 0.7962 0.8072 70,960 +0.01(+0.69%)
Aug 24, 2010 0.8045 0.8100 0.8017 0.8017 173,492 -0.02(-2.02%)
Aug 23, 2010 0.8127 0.8210 0.8017 0.8183 233,741 +0.01(+0.68%)
Aug 20, 2010 0.7935 0.8127 0.7907 0.8127 305,805 +0.01(+1.72%)
Aug 19, 2010 0.8017 0.8017 0.7935 0.7990 148,694 -0.00(-0.34%)
Aug 18, 2010 0.7879 0.8045 0.7879 0.8017 155,670 +0.02(+2.11%)
Aug 17, 2010 0.8072 0.8072 0.7852 0.7852 354,947 -0.02(-2.06%)
Aug 16, 2010 0.8100 0.8100 0.7990 0.8017 134,821 -0.01(-1.02%)
Aug 13, 2010 0.8100 0.8127 0.7989 0.8100 274,089 +0.00(+0.34%)
Aug 12, 2010 0.7990 0.8072 0.7962 0.8072 62,713 +0.01(+1.38%)
Aug 11, 2010 0.8072 0.8100 0.7907 0.7962 174,827 -0.02(-2.03%)
Aug 10, 2010 0.8127 0.8155 0.7990 0.8127 301,823 +0.00(+0.41%)
Aug 09, 2010 0.7958 0.8094 0.7903 0.8094 265,510 +0.02(+2.07%)
Aug 06, 2010 0.7930 0.7985 0.7930 0.7930 167,704 -0.01(-0.68%)
Aug 05, 2010 0.8012 0.8040 0.7930 0.7985 270,981 +0.00(+0.00%)
Aug 04, 2010 0.7930 0.8013 0.7903 0.7985 406,318 +0.00(+0.41%)
Aug 03, 2010 0.7739 0.8012 0.7712 0.7952 575,489 +0.02(+3.12%)
Aug 02, 2010 0.7794 0.7958 0.7712 0.7712 336,275 -0.01(-0.91%)
Jul 30, 2010 0.7783 0.7794 0.7712 0.7783 103,723 +0.01(+0.92%)
Jul 29, 2010 0.7766 0.7848 0.7684 0.7712 113,739 -0.01(-0.70%)
Jul 28, 2010 0.7739 0.7794 0.7712 0.7766 109,943 +0.00(+0.00%)
Jul 27, 2010 0.7712 0.7766 0.7657 0.7766 50,611 +0.01(+1.43%)
Jul 26, 2010 0.7684 0.7684 0.7602 0.7657 63,863 +0.00(+0.36%)
Jul 23, 2010 0.7629 0.7712 0.7602 0.7629 134,152 +0.00(+0.00%)
Jul 22, 2010 0.7602 0.7657 0.7493 0.7629 172,878 +0.01(+1.45%)
Jul 21, 2010 0.7629 0.7629 0.7493 0.7520 122,406 -0.01(-1.43%)
Jul 20, 2010 0.7465 0.7657 0.7465 0.7629 227,424 +0.01(+1.45%)
Jul 19, 2010 0.7520 0.7547 0.7465 0.7520 127,928 +0.00(+0.37%)
Jul 16, 2010 0.7493 0.7520 0.7411 0.7493 105,822 +0.00(+0.00%)
Jul 15, 2010 0.7547 0.7547 0.7465 0.7493 30,315 +0.01(+0.74%)
Jul 14, 2010 0.7575 0.7602 0.7438 0.7438 153,811 -0.01(-1.45%)
Jul 13, 2010 0.7465 0.7602 0.7465 0.7547 121,225 +0.01(+1.10%)
Jul 12, 2010 0.7547 0.7547 0.7383 0.7465 141,444 +0.00(+0.07%)
Jul 09, 2010 0.7460 0.7568 0.7351 0.7460 237,785 +0.00(+0.37%)
Jul 08, 2010 0.7351 0.7460 0.7324 0.7433 80,005 +0.01(+1.11%)
Jul 07, 2010 0.7297 0.7487 0.7270 0.7351 273,281 +0.01(+1.12%)
Jul 06, 2010 0.7487 0.7487 0.7243 0.7270 213,418 -0.02(-2.90%)
Jul 02, 2010 0.7487 0.7487 0.7379 0.7487 89,755 +0.00(+0.36%)
Jul 01, 2010 0.7379 0.7487 0.7297 0.7460 377,653 +0.01(+1.48%)
Jun 30, 2010 0.7270 0.7351 0.7270 0.7351 85,280 +0.01(+1.12%)
Jun 29, 2010 0.7297 0.7406 0.7270 0.7270 269,823 -0.01(-1.83%)
Jun 25, 2010 0.7406 0.7568 0.7351 0.7406 128,012 +0.01(+0.89%)
Jun 24, 2010 0.7270 0.7368 0.7270 0.7341 34,928 +0.00(+0.59%)
Jun 23, 2010 0.7433 0.7514 0.7216 0.7297 177,749 -0.01(-1.47%)
Jun 22, 2010 0.7487 0.7487 0.7379 0.7406 87,621 -0.01(-1.44%)
Jun 21, 2010 0.7460 0.7568 0.7379 0.7514 167,324 +0.01(+0.73%)
Jun 18, 2010 0.7460 0.7460 0.7297 0.7460 170,453 +0.01(+1.85%)
Jun 17, 2010 0.7255 0.7406 0.7255 0.7324 167,799 +0.01(+0.75%)
Jun 16, 2010 0.7243 0.7351 0.7134 0.7270 294,451 +0.01(+1.13%)
Jun 15, 2010 0.7134 0.7189 0.7080 0.7189 158,900 +0.01(+1.15%)
Jun 14, 2010 0.7107 0.7162 0.7080 0.7107 147,240 -0.00(-0.68%)
Jun 11, 2010 0.7162 0.7162 0.6999 0.7156 135,831 -0.01(-0.83%)
Jun 10, 2010 0.7134 0.7216 0.7134 0.7216 149,131 +0.01(+1.92%)
Jun 09, 2010 0.7134 0.7134 0.7026 0.7080 22,118 -0.01(-1.14%)
Jun 08, 2010 0.6999 0.7162 0.6972 0.7162 181,177 +0.01(+1.58%)
Jun 07, 2010 0.7023 0.7104 0.6996 0.7050 151,689 +0.01(+0.77%)
Jun 04, 2010 0.6996 0.7104 0.6781 0.6996 148,107 +0.01(+1.96%)
Jun 03, 2010 0.7077 0.7104 0.6808 0.6862 182,782 -0.01(-1.16%)
Jun 02, 2010 0.6889 0.7077 0.6889 0.6943 134,896 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.