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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2016 1.163 1.163 1.154 1.159 52,123 +0.00(+0.00%)
May 27, 2016 1.145 1.159 1.159 1.159 48,564 +0.01(+1.22%)
May 26, 2016 1.145 1.146 1.140 1.145 35,675 -0.00(-0.00%)
May 25, 2016 1.140 1.145 1.140 1.145 75,477 +0.00(+0.41%)
May 24, 2016 1.135 1.140 1.134 1.140 35,052 +0.00(+0.00%)
May 23, 2016 1.135 1.140 1.134 1.140 54,229 +0.00(+0.41%)
May 20, 2016 1.131 1.135 1.131 1.135 18,577 +0.01(+0.83%)
May 19, 2016 1.112 1.135 1.112 1.126 112,496 -0.01(-0.82%)
May 18, 2016 1.140 1.145 1.135 1.135 83,101 -0.00(-0.07%)
May 17, 2016 1.149 1.149 1.136 1.136 96,255 -0.01(-0.70%)
May 16, 2016 1.130 1.149 1.126 1.144 48,073 +0.01(+1.23%)
May 13, 2016 1.130 1.149 1.130 1.130 109,368 +0.00(+0.00%)
May 12, 2016 1.130 1.135 1.130 1.130 81,195 -0.00(-0.41%)
May 11, 2016 1.140 1.140 1.130 1.135 128,751 +0.00(+0.00%)
May 10, 2016 1.130 1.135 1.126 1.135 51,797 +0.01(+0.76%)
May 09, 2016 1.130 1.130 1.126 1.126 20,611 -0.00(-0.35%)
May 06, 2016 1.130 1.140 1.120 1.130 63,384 +0.00(+0.00%)
May 05, 2016 1.135 1.135 1.126 1.130 129,923 +0.00(+0.00%)
May 04, 2016 1.126 1.130 1.126 1.130 100,985 +0.00(+0.41%)
May 03, 2016 1.121 1.130 1.107 1.126 170,888 +0.00(+0.41%)
May 02, 2016 1.130 1.135 1.098 1.121 165,457 -0.00(-0.41%)
Apr 29, 2016 1.135 1.135 1.126 1.126 82,021 -0.00(-0.36%)
Apr 28, 2016 1.126 1.130 1.125 1.130 71,158 +0.01(+0.78%)
Apr 27, 2016 1.121 1.130 1.112 1.121 70,774 +0.00(+0.00%)
Apr 26, 2016 1.121 1.121 1.098 1.121 31,220 +0.00(+0.41%)
Apr 25, 2016 1.107 1.117 1.107 1.117 41,649 +0.00(+0.00%)
Apr 22, 2016 1.121 1.121 1.107 1.117 144,460 +0.00(+0.25%)
Apr 21, 2016 1.121 1.126 1.113 1.114 115,233 -0.00(-0.25%)
Apr 20, 2016 1.098 1.117 1.098 1.117 118,259 +0.00(+0.41%)
Apr 19, 2016 1.117 1.117 1.108 1.112 61,719 +0.00(+0.44%)
Apr 18, 2016 1.102 1.112 1.098 1.107 55,019 +0.01(+0.46%)
Apr 15, 2016 1.102 1.102 1.093 1.102 87,499 -0.00(-0.04%)
Apr 14, 2016 1.102 1.102 1.098 1.102 35,402 +0.00(+0.00%)
Apr 13, 2016 1.112 1.112 1.098 1.102 94,935 +0.00(+0.00%)
Apr 12, 2016 1.093 1.104 1.088 1.102 269,520 +0.01(+1.26%)
Apr 11, 2016 1.075 1.089 1.075 1.089 6,507 +0.01(+1.28%)
Apr 08, 2016 1.070 1.084 1.070 1.075 202,946 +0.00(+0.43%)
Apr 07, 2016 1.070 1.116 1.070 1.070 501,976 +0.00(+0.00%)
Apr 06, 2016 1.075 1.084 1.066 1.070 249,178 +0.00(+0.43%)
Apr 05, 2016 1.066 1.075 1.065 1.066 260,092 -0.00(-0.43%)
Apr 04, 2016 1.066 1.070 1.061 1.070 106,869 -0.00(-0.43%)
Apr 01, 2016 1.061 1.075 1.061 1.075 57,124 +0.00(+0.43%)
Mar 31, 2016 1.066 1.075 1.061 1.070 230,570 +0.00(+0.43%)
Mar 30, 2016 1.070 1.075 1.066 1.066 45,838 -0.01(-0.85%)
Mar 29, 2016 1.052 1.084 1.052 1.075 122,733 +0.00(+0.43%)
Mar 28, 2016 1.061 1.070 1.061 1.070 158,819 +0.00(+0.00%)
Mar 24, 2016 1.084 1.070 1.070 1.070 84,161 -0.02(-1.68%)
Mar 23, 2016 1.089 1.089 1.084 1.089 46,233 +0.00(+0.42%)
Mar 22, 2016 1.070 1.089 1.070 1.084 106,276 +0.01(+0.85%)
Mar 21, 2016 1.061 1.089 1.061 1.075 76,966 +0.00(+0.43%)
Mar 18, 2016 1.066 1.089 1.057 1.070 114,817 +0.00(+0.00%)
Mar 17, 2016 1.075 1.084 1.070 1.070 72,422 +0.00(+0.00%)
Mar 16, 2016 1.061 1.070 1.057 1.070 11,988 +0.01(+1.30%)
Mar 15, 2016 1.070 1.070 1.048 1.057 240,359 -0.02(-1.73%)
Mar 14, 2016 1.075 1.075 1.065 1.075 70,707 +0.00(+0.00%)
Mar 11, 2016 1.057 1.075 1.055 1.075 45,870 +0.02(+1.72%)
Mar 10, 2016 1.053 1.057 1.044 1.057 55,656 +0.01(+1.30%)
Mar 09, 2016 1.039 1.057 1.039 1.044 204,969 +0.00(+0.44%)
Mar 08, 2016 1.048 1.051 1.030 1.039 188,313 -0.01(-0.87%)
Mar 07, 2016 1.021 1.053 1.021 1.048 317,864 +0.01(+1.32%)
Mar 04, 2016 1.021 1.039 1.016 1.034 198,500 +0.02(+1.79%)
Mar 03, 2016 1.003 1.025 1.003 1.016 159,942 +0.01(+0.90%)
Mar 02, 2016 0.9936 1.012 0.9936 1.007 136,326 +0.00(+0.00%)
Mar 01, 2016 0.9891 1.021 0.9846 1.007 142,539 +0.02(+2.30%)
Feb 29, 2016 0.9800 0.9891 0.9755 0.9846 152,019 +0.01(+0.93%)
Feb 26, 2016 0.9619 0.9800 0.9619 0.9755 102,578 +0.00(+0.47%)
Feb 25, 2016 0.9619 0.9709 0.9619 0.9709 87,813 +0.00(+0.00%)
Feb 24, 2016 0.9664 0.9709 0.9612 0.9709 157,741 +0.00(+0.47%)
Feb 23, 2016 0.9664 0.9703 0.9619 0.9664 136,110 +0.00(+0.00%)
Feb 22, 2016 0.9528 0.9711 0.9528 0.9664 317,684 +0.01(+0.95%)
Feb 19, 2016 0.9392 0.9619 0.9392 0.9573 80,458 +0.00(+0.48%)
Feb 18, 2016 0.9483 0.9619 0.9437 0.9528 192,181 +0.00(+0.48%)
Feb 17, 2016 0.9483 0.9505 0.9437 0.9483 384,199 +0.01(+1.46%)
Feb 16, 2016 0.9301 0.9392 0.9301 0.9346 72,354 +0.00(+0.49%)
Feb 12, 2016 0.9346 0.9301 0.9301 0.9301 203,861 +0.00(+0.00%)
Feb 11, 2016 0.9256 0.9346 0.9256 0.9301 43,538 -0.01(-0.96%)
Feb 10, 2016 0.9391 0.9528 0.9391 0.9391 125,662 +0.00(+0.00%)
Feb 09, 2016 0.9256 0.9487 0.9256 0.9391 108,828 -0.01(-0.95%)
Feb 08, 2016 0.9571 0.9616 0.9481 0.9481 33,145 -0.03(-2.76%)
Feb 05, 2016 0.9795 0.9795 0.9750 0.9750 6,389 -0.00(-0.46%)
Feb 04, 2016 0.9750 0.9795 0.9660 0.9795 47,673 +0.00(+0.00%)
Feb 03, 2016 0.9705 0.9795 0.9616 0.9795 134,802 +0.00(+0.46%)
Feb 02, 2016 0.9750 0.9795 0.9750 0.9750 46,118 -0.01(-0.91%)
Feb 01, 2016 0.9660 0.9885 0.9660 0.9840 109,346 +0.00(+0.00%)
Jan 29, 2016 0.9840 0.9930 0.9705 0.9840 57,205 +0.01(+0.92%)
Jan 28, 2016 0.9750 0.9795 0.9750 0.9750 131,800 +0.00(+0.46%)
Jan 27, 2016 0.9750 0.9795 0.9660 0.9705 155,182 -0.00(-0.46%)
Jan 26, 2016 0.9481 0.9795 0.9481 0.9750 95,450 +0.02(+2.36%)
Jan 25, 2016 0.9481 0.9571 0.9481 0.9526 70,612 -0.00(-0.47%)
Jan 22, 2016 0.9571 0.9705 0.9526 0.9571 112,544 +0.01(+1.43%)
Jan 21, 2016 0.9256 0.9481 0.9256 0.9436 130,458 +0.00(+0.48%)
Jan 20, 2016 0.9436 0.9436 0.9166 0.9391 195,015 -0.01(-0.95%)
Jan 19, 2016 0.9526 0.9602 0.9391 0.9481 103,284 -0.01(-0.91%)
Jan 15, 2016 0.9612 0.9567 0.9567 0.9567 123,821 -0.03(-3.15%)
Jan 14, 2016 0.9790 0.9879 0.9656 0.9879 116,780 +0.01(+0.91%)
Jan 13, 2016 1.001 1.010 0.9790 0.9790 118,273 -0.02(-2.22%)
Jan 12, 2016 1.019 1.019 0.9968 1.001 64,038 -0.01(-0.88%)
Jan 11, 2016 1.006 1.010 1.005 1.010 40,499 +0.00(+0.44%)
Jan 08, 2016 1.006 1.010 1.006 1.006 89,025 +0.00(+0.00%)
Jan 07, 2016 1.006 1.019 1.006 1.006 136,338 -0.00(-0.00%)
Jan 06, 2016 1.006 1.013 1.006 1.006 23,335 +0.00(+0.00%)
Jan 05, 2016 1.010 1.011 1.006 1.006 81,533 -0.01(-1.31%)
Jan 04, 2016 1.001 1.023 0.9968 1.019 114,738 -0.01(-1.29%)
Dec 31, 2015 1.006 1.032 1.032 1.032 477,532 +0.03(+2.65%)
Dec 30, 2015 1.001 1.010 0.9968 1.006 80,272 +0.00(+0.37%)
Dec 29, 2015 1.010 1.010 1.001 1.002 180,329 -0.01(-1.25%)
Dec 28, 2015 1.023 1.023 1.006 1.015 157,904 -0.01(-1.30%)
Dec 24, 2015 1.015 1.028 1.028 1.028 47,640 +0.00(+0.00%)
Dec 23, 2015 1.010 1.041 1.001 1.028 86,257 +0.02(+1.76%)
Dec 22, 2015 0.9923 1.010 0.9923 1.010 79,737 +0.00(+0.44%)
Dec 21, 2015 1.001 1.006 0.9790 1.006 216,413 +0.00(+0.44%)
Dec 18, 2015 0.9968 1.015 0.9879 1.001 100,758 -0.01(-0.88%)
Dec 17, 2015 0.9745 1.019 0.9745 1.010 212,195 +0.03(+3.18%)
Dec 16, 2015 0.9567 0.9879 0.9567 0.9790 195,736 +0.02(+2.09%)
Dec 15, 2015 0.9389 0.9611 0.9389 0.9590 153,774 +0.03(+2.71%)
Dec 14, 2015 0.9601 0.9689 0.9293 0.9337 398,625 -0.03(-2.75%)
Dec 11, 2015 0.9777 0.9799 0.9557 0.9601 119,877 -0.02(-2.24%)
Dec 10, 2015 0.9821 0.9843 0.9777 0.9821 159,126 -0.00(-0.00%)
Dec 09, 2015 0.9910 0.9951 0.9777 0.9821 141,486 -0.00(-0.45%)
Dec 08, 2015 1.004 1.004 0.9865 0.9865 178,325 -0.03(-2.61%)
Dec 07, 2015 1.026 1.026 1.009 1.013 25,736 -0.01(-1.29%)
Dec 04, 2015 1.017 1.026 1.017 1.026 17,138 +0.00(+0.43%)
Dec 03, 2015 1.022 1.026 1.013 1.022 89,007 -0.00(-0.43%)
Dec 02, 2015 1.026 1.044 1.026 1.026 100,873 -0.00(-0.43%)
Dec 01, 2015 1.017 1.035 1.017 1.031 96,309 +0.01(+1.16%)
Nov 30, 2015 1.026 1.026 1.013 1.019 56,325 -0.01(-0.72%)
Nov 27, 2015 1.026 1.026 1.009 1.026 84,843 +0.00(+0.00%)
Nov 25, 2015 1.022 1.026 1.026 1.026 101,039 +0.00(+0.00%)
Nov 24, 2015 1.022 1.026 1.017 1.026 65,066 -0.00(-0.43%)
Nov 23, 2015 1.026 1.035 1.022 1.031 131,425 +0.00(+0.00%)
Nov 20, 2015 1.022 1.031 1.022 1.031 67,814 +0.00(+0.00%)
Nov 19, 2015 1.031 1.031 1.017 1.031 78,946 +0.00(+0.00%)
Nov 18, 2015 1.017 1.031 1.017 1.031 63,348 +0.00(+0.42%)
Nov 17, 2015 1.026 1.035 1.022 1.026 98,273 +0.01(+0.52%)
Nov 16, 2015 1.038 1.038 1.021 1.021 80,006 -0.02(-2.09%)
Nov 13, 2015 1.025 1.043 1.025 1.043 81,150 +0.00(+0.00%)
Nov 12, 2015 1.034 1.047 1.034 1.043 57,504 -0.00(-0.42%)
Nov 11, 2015 1.034 1.047 1.030 1.047 139,553 +0.00(+0.24%)
Nov 10, 2015 1.047 1.051 1.038 1.045 23,212 -0.01(-0.66%)
Nov 09, 2015 1.056 1.056 1.043 1.051 52,150 -0.01(-0.82%)
Nov 06, 2015 1.060 1.065 1.051 1.060 81,106 -0.00(-0.41%)
Nov 05, 2015 1.069 1.069 1.065 1.065 9,849 -0.01(-0.95%)
Nov 04, 2015 1.073 1.082 1.073 1.075 9,461 -0.00(-0.26%)
Nov 03, 2015 1.069 1.082 1.065 1.078 88,455 +0.00(+0.41%)
Nov 02, 2015 1.069 1.082 1.060 1.073 219,527 -0.01(-0.81%)
Oct 30, 2015 1.060 1.082 1.051 1.082 78,255 +0.03(+2.48%)
Oct 29, 2015 1.051 1.059 1.051 1.056 35,851 +0.00(+0.41%)
Oct 28, 2015 1.051 1.065 1.051 1.051 42,676 +0.00(+0.00%)
Oct 27, 2015 1.056 1.060 1.051 1.051 56,963 +0.00(+0.00%)
Oct 26, 2015 1.056 1.069 1.051 1.051 93,516 +0.00(+0.00%)
Oct 23, 2015 1.056 1.069 1.051 1.051 86,520 -0.00(-0.41%)
Oct 22, 2015 1.047 1.060 1.047 1.056 77,867 +0.00(+0.41%)
Oct 21, 2015 1.047 1.056 1.047 1.051 68,912 +0.00(+0.00%)
Oct 20, 2015 1.038 1.065 1.038 1.051 112,825 +0.01(+0.84%)
Oct 19, 2015 1.043 1.051 1.037 1.043 65,765 +0.00(+0.42%)
Oct 16, 2015 1.030 1.051 1.030 1.038 65,107 +0.00(+0.00%)
Oct 15, 2015 1.025 1.043 1.025 1.038 82,619 +0.00(+0.42%)
Oct 14, 2015 1.025 1.043 1.017 1.034 106,835 +0.00(+0.00%)
Oct 13, 2015 1.025 1.043 1.017 1.034 338,073 -0.00(-0.33%)
Oct 12, 2015 1.033 1.042 1.033 1.037 97,910 +0.00(+0.42%)
Oct 09, 2015 1.020 1.042 1.020 1.033 154,737 +0.01(+1.28%)
Oct 08, 2015 0.9981 1.024 0.9981 1.020 141,093 +0.01(+1.30%)
Oct 07, 2015 0.9981 1.011 0.9938 1.007 77,929 +0.01(+0.87%)
Oct 06, 2015 0.9894 0.9981 0.9851 0.9981 73,967 +0.01(+1.33%)
Oct 05, 2015 0.9894 0.9938 0.9720 0.9851 118,313 -0.00(-0.44%)
Oct 02, 2015 0.9938 0.9938 0.9807 0.9894 47,229 -0.01(-0.87%)
Oct 01, 2015 0.9938 1.002 0.9916 0.9981 128,639 +0.01(+0.88%)
Sep 30, 2015 0.9981 0.9981 0.9894 0.9894 62,656 -0.00(-0.44%)
Sep 29, 2015 0.9981 1.002 0.9938 0.9938 58,763 +0.00(+0.00%)
Sep 28, 2015 1.016 1.016 0.9894 0.9938 109,833 -0.02(-2.15%)
Sep 25, 2015 1.029 1.029 1.016 1.016 39,619 -0.01(-0.85%)
Sep 24, 2015 1.029 1.029 1.024 1.024 36,616 -0.00(-0.42%)
Sep 23, 2015 1.029 1.029 1.016 1.029 141,478 -0.00(-0.00%)
Sep 22, 2015 1.033 1.033 1.029 1.029 145,459 -0.01(-0.84%)
Sep 21, 2015 1.033 1.037 1.024 1.037 55,048 +0.00(+0.42%)
Sep 18, 2015 1.024 1.037 1.024 1.033 34,065 +0.00(+0.00%)
Sep 17, 2015 1.029 1.033 1.016 1.033 953,648 +0.00(+0.42%)
Sep 16, 2015 1.029 1.033 1.024 1.029 88,565 +0.00(+0.00%)
Sep 15, 2015 1.029 1.033 1.024 1.029 37,589 +0.00(+0.12%)
Sep 14, 2015 1.027 1.027 1.023 1.027 41,079 -0.00(-0.00%)
Sep 11, 2015 1.032 1.032 1.023 1.027 123,049 -0.00(-0.42%)
Sep 10, 2015 1.032 1.040 1.027 1.032 209,383 +0.00(+0.00%)
Sep 09, 2015 1.036 1.040 1.027 1.032 194,233 +0.00(+0.00%)
Sep 08, 2015 1.032 1.036 1.027 1.032 179,258 +0.01(+0.84%)
Sep 04, 2015 1.036 1.023 1.023 1.023 164,235 -0.02(-1.66%)
Sep 03, 2015 1.040 1.049 1.040 1.040 42,756 -0.01(-0.82%)
Sep 02, 2015 1.023 1.049 1.023 1.049 66,118 +0.01(+0.83%)
Sep 01, 2015 1.040 1.040 1.027 1.040 65,884 -0.00(-0.41%)
Aug 31, 2015 1.040 1.045 1.039 1.045 82,831 +0.00(+0.41%)
Aug 28, 2015 1.032 1.040 1.032 1.040 104,237 -0.00(-0.46%)
Aug 27, 2015 1.027 1.049 1.027 1.045 93,936 +0.02(+1.73%)
Aug 26, 2015 1.023 1.032 1.019 1.027 78,763 +0.01(+1.28%)
Aug 25, 2015 1.019 1.032 1.014 1.014 115,296 -0.00(-0.42%)
Aug 24, 2015 0.9756 1.023 0.9756 1.019 135,053 -0.01(-1.26%)
Aug 21, 2015 1.040 1.045 1.032 1.032 64,140 -0.01(-0.83%)
Aug 20, 2015 1.040 1.049 1.040 1.040 99,162 -0.01(-1.23%)
Aug 19, 2015 1.036 1.053 1.036 1.053 127,362 +0.02(+1.67%)
Aug 18, 2015 1.036 1.049 1.032 1.036 189,024 -0.01(-0.68%)
Aug 17, 2015 1.056 1.056 1.043 1.043 109,009 -0.02(-1.61%)
Aug 14, 2015 1.047 1.060 1.047 1.060 170,474 +0.01(+1.22%)
Aug 13, 2015 1.056 1.058 1.043 1.047 265,784 -0.01(-0.81%)
Aug 12, 2015 1.060 1.060 1.052 1.056 190,276 -0.00(-0.47%)
Aug 11, 2015 1.065 1.065 1.060 1.061 74,570 -0.01(-0.74%)
Aug 10, 2015 1.077 1.077 1.065 1.069 156,854 +0.00(+0.40%)
Aug 07, 2015 1.073 1.073 1.065 1.065 118,014 -0.00(-0.40%)
Aug 06, 2015 1.073 1.077 1.065 1.069 84,520 -0.01(-0.79%)
Aug 05, 2015 1.086 1.090 1.073 1.077 82,712 -0.00(-0.39%)
Aug 04, 2015 1.077 1.086 1.073 1.082 123,527 +0.00(+0.40%)
Aug 03, 2015 1.086 1.090 1.077 1.077 190,449 -0.01(-1.18%)
Jul 31, 2015 1.095 1.095 1.086 1.090 104,249 -0.00(-0.39%)
Jul 30, 2015 1.082 1.095 1.082 1.095 73,237 +0.01(+1.19%)
Jul 29, 2015 1.077 1.090 1.073 1.082 202,962 +0.00(+0.19%)
Jul 28, 2015 1.077 1.086 1.073 1.080 203,566 -0.00(-0.19%)
Jul 27, 2015 1.073 1.090 1.073 1.082 116,426 -0.01(-0.78%)
Jul 24, 2015 1.095 1.099 1.086 1.090 117,363 +0.00(+0.00%)
Jul 23, 2015 1.099 1.107 1.095 1.090 125,919 -0.03(-2.30%)
Jul 22, 2015 1.095 1.116 1.086 1.116 81,030 +0.01(+1.16%)
Jul 21, 2015 1.116 1.116 1.099 1.103 53,089 -0.01(-0.77%)
Jul 20, 2015 1.120 1.120 1.112 1.112 30,986 -0.01(-0.76%)
Jul 17, 2015 1.116 1.124 1.116 1.120 84,714 +0.00(+0.38%)
Jul 16, 2015 1.112 1.120 1.107 1.116 89,214 +0.00(+0.00%)
Jul 15, 2015 1.107 1.120 1.107 1.116 93,845 +0.00(+0.35%)
Jul 14, 2015 1.107 1.116 1.107 1.112 50,081 -0.00(-0.19%)
Jul 13, 2015 1.110 1.118 1.110 1.114 81,908 -0.01(-0.76%)
Jul 10, 2015 1.118 1.123 1.114 1.123 54,784 +0.00(+0.38%)
Jul 09, 2015 1.118 1.118 1.110 1.118 105,928 +0.01(+0.76%)
Jul 08, 2015 1.118 1.118 1.106 1.110 91,794 -0.01(-0.76%)
Jul 07, 2015 1.123 1.123 1.114 1.118 104,918 -0.01(-1.12%)
Jul 06, 2015 1.135 1.135 1.115 1.131 103,114 -0.00(-0.37%)
Jul 02, 2015 1.131 1.135 1.135 1.135 32,102 +0.00(+0.00%)
Jul 01, 2015 1.131 1.135 1.118 1.135 173,306 +0.01(+0.75%)
Jun 30, 2015 1.123 1.127 1.101 1.127 114,164 +0.02(+1.53%)
Jun 29, 2015 1.110 1.114 1.089 1.110 107,127 -0.01(-0.76%)
Jun 26, 2015 1.118 1.118 1.114 1.118 58,391 -0.00(-0.38%)
Jun 25, 2015 1.144 1.144 1.118 1.123 304,550 -0.01(-1.12%)
Jun 24, 2015 1.131 1.140 1.131 1.135 73,441 +0.00(+0.37%)
Jun 23, 2015 1.135 1.140 1.131 1.131 93,724 +0.00(+0.00%)
Jun 22, 2015 1.131 1.135 1.131 1.131 43,553 +0.00(+0.38%)
Jun 19, 2015 1.135 1.135 1.126 1.127 63,973 -0.00(-0.37%)
Jun 18, 2015 1.131 1.133 1.131 1.131 33,750 -0.00(-0.37%)
Jun 17, 2015 1.131 1.135 1.123 1.135 81,648 +0.00(+0.00%)
Jun 16, 2015 1.127 1.135 1.123 1.135 126,455 +0.01(+0.54%)
Jun 15, 2015 1.117 1.131 1.117 1.129 117,282 -0.00(-0.37%)
Jun 12, 2015 1.138 1.138 1.129 1.133 40,163 -0.00(-0.37%)
Jun 11, 2015 1.133 1.138 1.129 1.138 116,543 +0.00(+0.37%)
Jun 10, 2015 1.129 1.138 1.121 1.133 88,597 +0.00(+0.00%)
Jun 09, 2015 1.138 1.138 1.121 1.133 100,560 -0.00(-0.37%)
Jun 08, 2015 1.150 1.150 1.138 1.138 67,938 -0.01(-0.73%)
Jun 05, 2015 1.150 1.150 1.142 1.146 77,330 +0.00(+0.00%)
Jun 04, 2015 1.142 1.150 1.142 1.146 68,121 +0.00(+0.00%)
Jun 03, 2015 1.167 1.192 1.146 1.146 129,013 +0.00(+0.00%)
Jun 02, 2015 1.150 1.154 1.138 1.146 232,648 +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.