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
+0.005 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
1.699
1.700
1.690
1.700
8,839
+0.00(+0.29%)
May 16, 2024
1.700
1.700
1.690
1.695
41,835
-0.00(-0.29%)
May 15, 2024
1.700
1.709
1.690
1.700
42,122
+0.01(+0.59%)
May 14, 2024
1.700
1.700
1.680
1.690
14,639
-0.01(-0.32%)
May 13, 2024
1.715
1.715
1.686
1.696
42,777
+0.01(+0.59%)
May 10, 2024
1.715
1.715
1.676
1.686
57,418
-0.01(-0.59%)
May 09, 2024
1.686
1.696
1.677
1.696
26,073
+0.01(+0.59%)
May 08, 2024
1.686
1.692
1.676
1.686
33,373
-0.01(-0.37%)
May 07, 2024
1.686
1.696
1.686
1.692
9,928
+0.01(+0.31%)
May 06, 2024
1.666
1.696
1.666
1.687
79,591
+0.00(+0.06%)
May 03, 2024
1.666
1.686
1.666
1.686
73,438
+0.02(+1.13%)
May 02, 2024
1.666
1.676
1.666
1.667
28,674
+0.00(+0.06%)
May 01, 2024
1.656
1.666
1.641
1.666
37,379
+0.02(+0.98%)
Apr 30, 2024
1.646
1.663
1.641
1.650
59,476
-0.01(-0.38%)
Apr 29, 2024
1.636
1.666
1.636
1.656
60,181
+0.01(+0.60%)
Apr 26, 2024
1.636
1.656
1.636
1.646
59,716
+0.01(+0.61%)
Apr 25, 2024
1.636
1.645
1.626
1.636
37,235
-0.01(-0.60%)
Apr 24, 2024
1.648
1.651
1.636
1.646
17,398
+0.00(+0.00%)
Apr 23, 2024
1.646
1.656
1.636
1.646
84,848
-0.01(-0.60%)
Apr 22, 2024
1.656
1.656
1.631
1.656
34,818
+0.03(+1.54%)
Apr 19, 2024
1.626
1.634
1.626
1.631
15,980
+0.00(+0.29%)
Apr 18, 2024
1.616
1.636
1.611
1.626
87,466
+0.01(+0.61%)
Apr 17, 2024
1.616
1.631
1.606
1.616
64,348
+0.00(+0.00%)
Apr 16, 2024
1.646
1.646
1.616
1.616
21,348
-0.01(-0.32%)
Apr 15, 2024
1.651
1.656
1.618
1.621
62,694
-0.02(-1.20%)
Apr 12, 2024
1.661
1.661
1.641
1.641
33,825
-0.02(-1.18%)
Apr 11, 2024
1.661
1.661
1.651
1.661
17,369
+0.00(+0.00%)
Apr 10, 2024
1.671
1.680
1.661
1.661
54,251
-0.01(-0.59%)
Apr 09, 2024
1.671
1.680
1.671
1.671
74,442
-0.00(-0.23%)
Apr 08, 2024
1.690
1.690
1.671
1.674
20,011
-0.00(-0.06%)
Apr 05, 2024
1.675
1.677
1.671
1.675
16,756
+0.00(+0.29%)
Apr 04, 2024
1.671
1.680
1.661
1.671
53,277
+0.00(+0.00%)
Apr 03, 2024
1.680
1.680
1.671
1.671
39,083
+0.00(+0.00%)
Apr 02, 2024
1.690
1.690
1.671
1.671
12,681
-0.01(-0.58%)
Apr 01, 2024
1.680
1.700
1.680
1.680
114,289
-0.01(-0.87%)
Mar 28, 2024
1.700
1.700
1.680
1.695
38,565
+0.00(+0.29%)
Mar 27, 2024
1.700
1.695
1.690
1.690
12,560
+0.01(+0.58%)
Mar 26, 2024
1.690
1.690
1.680
1.680
27,126
+0.00(+0.00%)
Mar 25, 2024
1.671
1.700
1.671
1.680
47,124
+0.00(+0.00%)
Mar 22, 2024
1.671
1.690
1.671
1.680
90,586
-0.01(-0.58%)
Mar 21, 2024
1.680
1.700
1.680
1.690
35,501
+0.00(+0.00%)
Mar 20, 2024
1.680
1.690
1.680
1.690
11,738
+0.01(+0.58%)
Mar 19, 2024
1.680
1.690
1.680
1.680
5,982
-0.01(-0.58%)
Mar 18, 2024
1.671
1.690
1.671
1.690
31,949
+0.01(+0.58%)
Mar 15, 2024
1.690
1.690
1.671
1.680
14,869
-0.01(-0.58%)
Mar 14, 2024
1.680
1.690
1.671
1.690
56,980
+0.00(+0.00%)
Mar 13, 2024
1.680
1.700
1.680
1.690
28,318
+0.00(+0.00%)
Mar 12, 2024
1.690
1.690
1.671
1.690
22,802
+0.02(+1.16%)
Mar 11, 2024
1.666
1.679
1.666
1.671
31,527
-0.00(-0.29%)
Mar 08, 2024
1.666
1.685
1.666
1.676
33,479
+0.00(+0.03%)
Mar 07, 2024
1.695
1.695
1.666
1.675
47,388
-0.01(-0.32%)
Mar 06, 2024
1.676
1.685
1.667
1.681
51,009
+0.00(+0.29%)
Mar 05, 2024
1.666
1.695
1.666
1.676
106,064
+0.00(+0.29%)
Mar 04, 2024
1.695
1.695
1.666
1.671
30,123
-0.01(-0.87%)
Mar 01, 2024
1.676
1.685
1.676
1.685
30,219
+0.00(+0.00%)
Feb 29, 2024
1.685
1.685
1.666
1.685
58,101
+0.02(+1.17%)
Feb 28, 2024
1.666
1.676
1.666
1.666
10,111
+0.00(+0.00%)
Feb 27, 2024
1.656
1.676
1.656
1.666
56,820
+0.02(+1.18%)
Feb 26, 2024
1.656
1.666
1.646
1.646
44,451
-0.01(-0.59%)
Feb 23, 2024
1.656
1.676
1.656
1.656
39,363
+0.00(+0.00%)
Feb 22, 2024
1.676
1.676
1.656
1.656
35,390
-0.01(-0.58%)
Feb 21, 2024
1.671
1.675
1.656
1.666
32,801
-0.00(-0.01%)
Feb 20, 2024
1.666
1.676
1.659
1.666
28,524
+0.00(+0.00%)
Feb 16, 2024
1.685
1.685
1.666
1.666
38,754
-0.01(-0.58%)
Feb 15, 2024
1.676
1.685
1.676
1.676
38,791
+0.00(+0.00%)
Feb 14, 2024
1.666
1.681
1.666
1.676
29,258
+0.00(+0.00%)
Feb 13, 2024
1.676
1.695
1.666
1.676
49,876
-0.01(-0.30%)
Feb 12, 2024
1.700
1.700
1.671
1.681
33,579
+0.00(+0.00%)
Feb 09, 2024
1.671
1.710
1.671
1.681
80,218
+0.01(+0.52%)
Feb 08, 2024
1.679
1.690
1.671
1.672
25,790
+0.00(+0.06%)
Feb 07, 2024
1.671
1.681
1.671
1.671
35,469
-0.01(-0.57%)
Feb 06, 2024
1.661
1.681
1.661
1.681
30,329
+0.01(+0.58%)
Feb 05, 2024
1.661
1.690
1.652
1.671
59,016
+0.00(+0.00%)
Feb 02, 2024
1.671
1.690
1.661
1.671
91,697
+0.00(+0.00%)
Feb 01, 2024
1.671
1.671
1.661
1.671
22,098
+0.01(+0.58%)
Jan 31, 2024
1.671
1.671
1.652
1.661
26,760
+0.01(+0.58%)
Jan 30, 2024
1.652
1.671
1.652
1.652
37,918
+0.00(+0.00%)
Jan 29, 2024
1.652
1.661
1.642
1.652
66,209
+0.01(+0.59%)
Jan 26, 2024
1.643
1.657
1.642
1.642
78,435
-0.00(-0.29%)
Jan 25, 2024
1.652
1.652
1.642
1.647
8,258
+0.00(+0.29%)
Jan 24, 2024
1.632
1.652
1.632
1.642
91,666
+0.00(+0.00%)
Jan 23, 2024
1.642
1.649
1.632
1.642
36,308
+0.01(+0.59%)
Jan 22, 2024
1.623
1.650
1.623
1.632
24,494
+0.00(+0.02%)
Jan 19, 2024
1.632
1.642
1.623
1.632
40,692
-0.00(-0.02%)
Jan 18, 2024
1.652
1.652
1.632
1.632
89,781
-0.03(-1.74%)
Jan 17, 2024
1.652
1.661
1.652
1.661
23,481
+0.00(+0.00%)
Jan 16, 2024
1.671
1.666
1.652
1.661
20,238
+0.00(+0.28%)
Jan 12, 2024
1.666
1.666
1.657
1.657
62,886
+0.00(+0.00%)
Jan 11, 2024
1.657
1.666
1.647
1.657
21,923
-0.01(-0.57%)
Jan 10, 2024
1.647
1.666
1.647
1.666
37,115
+0.02(+1.16%)
Jan 09, 2024
1.657
1.657
1.647
1.647
22,500
-0.01(-0.58%)
Jan 08, 2024
1.647
1.657
1.647
1.657
17,266
+0.01(+0.58%)
Jan 05, 2024
1.647
1.657
1.647
1.647
4,730
+0.00(+0.00%)
Jan 04, 2024
1.637
1.657
1.637
1.647
53,180
+0.02(+1.18%)
Jan 03, 2024
1.638
1.638
1.618
1.628
57,080
+0.00(+0.00%)
Jan 02, 2024
1.657
1.666
1.628
1.628
142,602
-0.02(-1.16%)
Dec 29, 2023
1.666
1.666
1.638
1.647
68,958
+0.01(+0.59%)
Dec 28, 2023
1.647
1.647
1.628
1.638
82,326
-0.01(-0.58%)
Dec 27, 2023
1.638
1.666
1.638
1.647
134,521
+0.01(+0.59%)
Dec 26, 2023
1.638
1.647
1.628
1.638
116,541
+0.01(+0.59%)
Dec 22, 2023
1.628
1.638
1.609
1.628
46,906
+0.01(+0.59%)
Dec 21, 2023
1.609
1.628
1.609
1.618
47,226
+0.02(+1.20%)
Dec 20, 2023
1.609
1.628
1.599
1.599
41,095
-0.03(-1.76%)
Dec 19, 2023
1.628
1.628
1.609
1.628
70,333
+0.02(+1.44%)
Dec 18, 2023
1.614
1.624
1.605
1.605
95,882
-0.01(-0.59%)
Dec 15, 2023
1.662
1.662
1.605
1.614
25,572
-0.00(-0.29%)
Dec 14, 2023
1.595
1.624
1.595
1.619
51,354
+0.02(+1.49%)
Dec 13, 2023
1.576
1.595
1.548
1.595
293,204
+0.02(+1.20%)
Dec 12, 2023
1.581
1.586
1.567
1.576
125,449
-0.01(-0.60%)
Dec 11, 2023
1.614
1.614
1.567
1.586
177,384
-0.01(-0.60%)
Dec 08, 2023
1.586
1.595
1.586
1.595
15,232
+0.00(+0.00%)
Dec 07, 2023
1.605
1.605
1.586
1.595
95,313
+0.01(+0.60%)
Dec 06, 2023
1.586
1.595
1.576
1.586
63,567
+0.01(+0.60%)
Dec 05, 2023
1.576
1.586
1.576
1.576
69,968
+0.00(+0.00%)
Dec 04, 2023
1.586
1.586
1.567
1.576
15,172
+0.00(+0.00%)
Dec 01, 2023
1.548
1.586
1.538
1.576
154,500
+0.02(+1.22%)
Nov 30, 2023
1.567
1.567
1.538
1.557
57,812
+0.01(+0.61%)
Nov 29, 2023
1.557
1.557
1.548
1.548
80,487
-0.00(-0.24%)
Nov 28, 2023
1.567
1.567
1.548
1.552
45,075
-0.02(-0.97%)
Nov 27, 2023
1.548
1.567
1.548
1.567
99,504
+0.02(+1.23%)
Nov 24, 2023
1.559
1.564
1.538
1.548
23,509
-0.01(-0.61%)
Nov 22, 2023
1.539
1.567
1.539
1.557
34,015
+0.00(+0.00%)
Nov 21, 2023
1.548
1.557
1.538
1.557
23,893
+0.01(+0.61%)
Nov 20, 2023
1.529
1.548
1.529
1.548
51,384
+0.01(+0.62%)
Nov 17, 2023
1.529
1.548
1.529
1.538
44,208
-0.01(-0.47%)
Nov 16, 2023
1.519
1.546
1.519
1.546
22,432
+0.01(+0.53%)
Nov 15, 2023
1.529
1.538
1.510
1.538
47,847
-0.00(-0.06%)
Nov 14, 2023
1.510
1.538
1.510
1.538
107,147
+0.05(+3.43%)
Nov 13, 2023
1.488
1.502
1.478
1.488
41,552
-0.02(-1.25%)
Nov 10, 2023
1.497
1.516
1.488
1.506
31,662
+0.00(+0.00%)
Nov 09, 2023
1.525
1.525
1.497
1.506
46,120
-0.02(-1.23%)
Nov 08, 2023
1.525
1.534
1.525
1.525
6,893
+0.00(+0.00%)
Nov 07, 2023
1.525
1.534
1.506
1.525
45,228
+0.00(+0.00%)
Nov 06, 2023
1.553
1.553
1.500
1.525
44,386
-0.01(-0.61%)
Nov 03, 2023
1.497
1.544
1.497
1.535
30,528
+0.04(+2.52%)
Nov 02, 2023
1.459
1.497
1.459
1.497
62,064
+0.04(+2.58%)
Nov 01, 2023
1.450
1.459
1.442
1.459
42,984
+0.03(+1.97%)
Oct 31, 2023
1.450
1.450
1.412
1.431
77,560
+0.01(+0.66%)
Oct 30, 2023
1.403
1.431
1.403
1.422
53,447
+0.01(+0.67%)
Oct 27, 2023
1.440
1.440
1.403
1.412
52,575
+0.00(+0.33%)
Oct 26, 2023
1.431
1.431
1.384
1.407
107,085
-0.01(-0.66%)
Oct 25, 2023
1.427
1.427
1.412
1.417
30,675
-0.01(-0.99%)
Oct 24, 2023
1.412
1.440
1.407
1.431
116,901
+0.01(+0.66%)
Oct 23, 2023
1.412
1.431
1.412
1.422
24,095
+0.01(+0.67%)
Oct 20, 2023
1.412
1.422
1.407
1.412
30,334
-0.01(-0.66%)
Oct 19, 2023
1.440
1.450
1.412
1.422
38,549
+0.00(+0.00%)
Oct 18, 2023
1.412
1.431
1.412
1.422
49,108
-0.01(-0.66%)
Oct 17, 2023
1.431
1.440
1.412
1.431
47,324
-0.01(-0.38%)
Oct 16, 2023
1.436
1.460
1.427
1.436
40,932
-0.01(-0.65%)
Oct 13, 2023
1.455
1.455
1.436
1.446
32,263
+0.01(+0.65%)
Oct 12, 2023
1.474
1.474
1.427
1.436
71,638
-0.03(-1.91%)
Oct 11, 2023
1.483
1.483
1.446
1.464
69,333
-0.01(-0.63%)
Oct 10, 2023
1.464
1.483
1.464
1.474
43,584
+0.02(+1.22%)
Oct 09, 2023
1.455
1.474
1.446
1.456
63,596
+0.01(+0.71%)
Oct 06, 2023
1.427
1.446
1.427
1.446
36,109
+0.02(+1.31%)
Oct 05, 2023
1.446
1.462
1.427
1.427
245,353
-0.03(-2.21%)
Oct 04, 2023
1.446
1.464
1.438
1.459
44,543
-0.01(-0.35%)
Oct 03, 2023
1.464
1.474
1.455
1.464
13,082
-0.01(-0.63%)
Oct 02, 2023
1.492
1.492
1.464
1.474
47,180
+0.01(+0.64%)
Sep 29, 2023
1.474
1.502
1.464
1.464
61,027
-0.01(-0.63%)
Sep 28, 2023
1.464
1.483
1.464
1.474
8,457
+0.00(+0.00%)
Sep 27, 2023
1.511
1.511
1.464
1.474
47,125
+0.00(+0.00%)
Sep 26, 2023
1.492
1.492
1.474
1.474
21,248
-0.02(-1.25%)
Sep 25, 2023
1.492
1.492
1.492
1.492
28,586
-0.01(-0.62%)
Sep 22, 2023
1.492
1.502
1.492
1.502
20,969
+0.01(+0.63%)
Sep 21, 2023
1.492
1.502
1.488
1.492
19,476
-0.00(-0.31%)
Sep 20, 2023
1.502
1.511
1.492
1.497
33,286
+0.00(+0.25%)
Sep 19, 2023
1.511
1.511
1.492
1.493
47,702
-0.02(-1.17%)
Sep 18, 2023
1.520
1.539
1.492
1.511
137,049
-0.01(-0.66%)
Sep 15, 2023
1.530
1.530
1.520
1.521
26,517
-0.00(-0.26%)
Sep 14, 2023
1.520
1.530
1.516
1.525
26,732
+0.00(+0.31%)
Sep 13, 2023
1.530
1.530
1.511
1.520
21,075
-0.01(-0.61%)
Sep 12, 2023
1.539
1.548
1.520
1.530
27,091
-0.01(-0.65%)
Sep 11, 2023
1.541
1.554
1.535
1.540
17,340
+0.00(+0.30%)
Sep 08, 2023
1.554
1.554
1.521
1.535
43,008
-0.01(-0.60%)
Sep 07, 2023
1.535
1.544
1.535
1.544
12,337
+0.01(+0.60%)
Sep 06, 2023
1.544
1.544
1.526
1.535
60,898
-0.01(-0.60%)
Sep 05, 2023
1.544
1.544
1.535
1.544
6,704
+0.00(+0.00%)
Sep 01, 2023
1.544
1.554
1.533
1.544
20,286
+0.01(+0.60%)
Aug 31, 2023
1.544
1.544
1.526
1.535
39,006
+0.00(+0.00%)
Aug 30, 2023
1.535
1.544
1.517
1.535
49,692
-0.01(-0.60%)
Aug 29, 2023
1.544
1.554
1.517
1.544
60,101
+0.01(+0.60%)
Aug 28, 2023
1.517
1.572
1.517
1.535
91,857
+0.01(+0.61%)
Aug 25, 2023
1.507
1.535
1.507
1.526
35,011
+0.02(+1.23%)
Aug 24, 2023
1.526
1.535
1.498
1.507
26,116
+0.00(+0.00%)
Aug 23, 2023
1.498
1.514
1.498
1.507
20,994
+0.01(+0.64%)
Aug 22, 2023
1.489
1.507
1.489
1.498
28,744
+0.01(+0.60%)
Aug 21, 2023
1.498
1.507
1.480
1.489
68,771
-0.01(-0.81%)
Aug 18, 2023
1.497
1.507
1.494
1.501
88,566
+0.00(+0.25%)
Aug 17, 2023
1.507
1.507
1.489
1.497
24,780
-0.00(-0.06%)
Aug 16, 2023
1.498
1.517
1.489
1.498
57,127
-0.01(-0.61%)
Aug 15, 2023
1.517
1.535
1.507
1.507
26,392
-0.01(-0.34%)
Aug 14, 2023
1.540
1.540
1.512
1.512
90,316
-0.03(-1.79%)
Aug 11, 2023
1.531
1.540
1.526
1.540
44,297
-0.01(-0.59%)
Aug 10, 2023
1.549
1.549
1.540
1.549
32,449
+0.02(+1.20%)
Aug 09, 2023
1.522
1.549
1.522
1.531
71,508
+0.00(+0.00%)
Aug 08, 2023
1.531
1.540
1.531
1.531
52,739
+0.01(+0.60%)
Aug 07, 2023
1.540
1.551
1.503
1.522
109,673
-0.02(-1.19%)
Aug 04, 2023
1.531
1.549
1.531
1.540
32,377
+0.02(+1.20%)
Aug 03, 2023
1.540
1.558
1.522
1.522
42,414
-0.03(-1.71%)
Aug 02, 2023
1.567
1.567
1.540
1.548
43,615
-0.01(-0.65%)
Aug 01, 2023
1.577
1.586
1.550
1.558
69,336
+0.00(+0.00%)
Jul 31, 2023
1.540
1.567
1.540
1.558
36,128
+0.00(+0.00%)
Jul 28, 2023
1.540
1.558
1.540
1.558
68,205
+0.03(+1.80%)
Jul 27, 2023
1.540
1.549
1.529
1.531
59,029
+0.00(+0.00%)
Jul 26, 2023
1.531
1.535
1.522
1.531
15,484
+0.01(+0.47%)
Jul 25, 2023
1.522
1.535
1.522
1.524
40,123
+0.00(+0.13%)
Jul 24, 2023
1.540
1.540
1.522
1.522
38,492
-0.01(-0.60%)
Jul 21, 2023
1.531
1.540
1.512
1.531
71,268
+0.00(+0.00%)
Jul 20, 2023
1.512
1.531
1.512
1.531
36,114
+0.00(+0.00%)
Jul 19, 2023
1.512
1.531
1.512
1.531
45,580
+0.02(+1.21%)
Jul 18, 2023
1.512
1.522
1.512
1.512
32,053
-0.01(-0.34%)
Jul 17, 2023
1.527
1.536
1.509
1.518
87,020
+0.00(+0.00%)
Jul 14, 2023
1.527
1.527
1.509
1.518
33,960
+0.00(+0.00%)
Jul 13, 2023
1.518
1.536
1.518
1.518
38,896
+0.00(+0.00%)
Jul 12, 2023
1.509
1.527
1.509
1.518
80,398
+0.01(+0.54%)
Jul 11, 2023
1.499
1.527
1.490
1.509
66,693
-0.01(-0.54%)
Jul 10, 2023
1.518
1.518
1.501
1.518
32,960
+0.02(+1.21%)
Jul 07, 2023
1.490
1.518
1.490
1.499
69,541
+0.00(+0.00%)
Jul 06, 2023
1.518
1.518
1.490
1.499
29,025
-0.02(-1.20%)
Jul 05, 2023
1.518
1.527
1.499
1.518
34,346
+0.00(+0.00%)
Jul 03, 2023
1.509
1.536
1.509
1.518
49,792
+0.04(+2.45%)
Jun 30, 2023
1.527
1.536
1.481
1.481
86,824
-0.03(-1.81%)
Jun 29, 2023
1.499
1.518
1.499
1.509
83,184
+0.00(+0.00%)
Jun 28, 2023
1.509
1.509
1.499
1.509
39,739
+0.02(+1.22%)
Jun 27, 2023
1.499
1.506
1.490
1.490
50,260
+0.00(+0.00%)
Jun 26, 2023
1.499
1.509
1.490
1.490
29,163
+0.00(+0.00%)
Jun 23, 2023
1.490
1.508
1.490
1.490
21,434
+0.00(+0.00%)
Jun 22, 2023
1.499
1.499
1.484
1.490
13,935
+0.00(+0.00%)
Jun 21, 2023
1.481
1.499
1.481
1.490
45,923
+0.01(+0.61%)
Jun 20, 2023
1.492
1.504
1.481
1.481
48,125
-0.01(-0.61%)
Jun 16, 2023
1.499
1.509
1.490
1.490
37,879
-0.01(-0.61%)
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.