Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 +0.010 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.374 1.380 1.368 1.374 114,911 +0.00(+0.00%)
Oct 30, 2018 1.380 1.403 1.374 1.374 114,999 -0.01(-0.84%)
Oct 29, 2018 1.398 1.403 1.380 1.386 101,284 -0.01(-0.42%)
Oct 26, 2018 1.421 1.433 1.351 1.392 331,573 -0.04(-2.86%)
Oct 25, 2018 1.444 1.450 1.433 1.433 104,978 -0.01(-0.81%)
Oct 24, 2018 1.450 1.465 1.439 1.444 38,323 +0.00(+0.00%)
Oct 23, 2018 1.444 1.458 1.444 1.444 105,869 -0.01(-0.40%)
Oct 22, 2018 1.468 1.468 1.450 1.450 102,970 -0.02(-1.20%)
Oct 19, 2018 1.462 1.485 1.462 1.468 34,200 +0.01(+0.40%)
Oct 18, 2018 1.480 1.485 1.462 1.462 72,975 -0.02(-1.57%)
Oct 17, 2018 1.491 1.497 1.480 1.485 67,197 -0.01(-0.39%)
Oct 16, 2018 1.503 1.520 1.480 1.491 120,951 -0.01(-0.37%)
Oct 15, 2018 1.479 1.503 1.479 1.497 55,946 +0.02(+1.18%)
Oct 12, 2018 1.485 1.497 1.474 1.479 70,674 -0.01(-0.37%)
Oct 11, 2018 1.479 1.491 1.474 1.485 68,790 +0.01(+0.77%)
Oct 10, 2018 1.491 1.503 1.474 1.474 176,925 -0.03(-1.93%)
Oct 09, 2018 1.514 1.514 1.503 1.503 39,639 -0.01(-0.77%)
Oct 08, 2018 1.479 1.517 1.479 1.514 83,800 +0.03(+2.35%)
Oct 05, 2018 1.514 1.514 1.479 1.479 120,318 -0.03(-1.92%)
Oct 04, 2018 1.508 1.518 1.508 1.508 122,766 -0.01(-0.38%)
Oct 03, 2018 1.532 1.532 1.514 1.514 32,741 -0.02(-1.14%)
Oct 02, 2018 1.532 1.532 1.520 1.532 112,487 +0.01(+0.38%)
Oct 01, 2018 1.532 1.532 1.526 1.526 65,785 -0.01(-0.38%)
Sep 28, 2018 1.532 1.532 1.520 1.532 117,732 +0.00(+0.04%)
Sep 27, 2018 1.526 1.532 1.526 1.531 34,064 -0.00(-0.04%)
Sep 26, 2018 1.526 1.532 1.520 1.532 78,844 +0.01(+0.38%)
Sep 25, 2018 1.520 1.530 1.518 1.526 54,962 +0.01(+0.38%)
Sep 24, 2018 1.526 1.526 1.514 1.520 50,073 -0.00(-0.19%)
Sep 21, 2018 1.526 1.526 1.514 1.523 50,506 -0.00(-0.19%)
Sep 20, 2018 1.537 1.537 1.514 1.526 55,651 +0.01(+0.38%)
Sep 19, 2018 1.537 1.537 1.514 1.520 90,628 -0.02(-1.13%)
Sep 18, 2018 1.537 1.543 1.508 1.537 245,473 +0.01(+0.40%)
Sep 17, 2018 1.543 1.543 1.515 1.531 101,980 +0.00(+0.00%)
Sep 14, 2018 1.531 1.537 1.520 1.531 88,249 -0.01(-0.37%)
Sep 13, 2018 1.520 1.537 1.508 1.537 245,825 +0.01(+0.38%)
Sep 12, 2018 1.520 1.531 1.514 1.531 49,906 +0.00(+0.00%)
Sep 11, 2018 1.508 1.531 1.508 1.531 111,093 +0.02(+1.14%)
Sep 10, 2018 1.508 1.514 1.506 1.514 57,888 +0.01(+0.38%)
Sep 07, 2018 1.514 1.514 1.502 1.508 24,146 -0.01(-0.38%)
Sep 06, 2018 1.508 1.520 1.508 1.514 109,689 +0.01(+0.38%)
Sep 05, 2018 1.514 1.514 1.508 1.508 61,745 -0.01(-0.38%)
Sep 04, 2018 1.520 1.520 1.502 1.514 96,308 -0.00(-0.08%)
Aug 31, 2018 1.515 1.515 1.515 0 +0.01(+0.47%)
Aug 30, 2018 1.502 1.514 1.502 1.508 34,787 +0.01(+0.38%)
Aug 29, 2018 1.508 1.517 1.497 1.502 56,132 -0.01(-0.76%)
Aug 28, 2018 1.502 1.514 1.485 1.514 239,074 +0.02(+1.15%)
Aug 27, 2018 1.491 1.506 1.491 1.497 113,063 +0.01(+0.78%)
Aug 24, 2018 1.491 1.497 1.485 1.485 147,487 -0.01(-0.39%)
Aug 23, 2018 1.491 1.497 1.491 1.491 93,191 +0.00(+0.00%)
Aug 22, 2018 1.497 1.502 1.491 1.491 45,113 -0.01(-0.38%)
Aug 21, 2018 1.502 1.502 1.493 1.497 99,688 +0.00(+0.00%)
Aug 20, 2018 1.491 1.502 1.491 1.497 62,631 +0.01(+0.39%)
Aug 17, 2018 1.497 1.502 1.491 1.491 53,679 +0.01(+0.39%)
Aug 16, 2018 1.485 1.497 1.485 1.485 60,082 +0.01(+0.39%)
Aug 15, 2018 1.502 1.514 1.479 1.479 143,587 -0.02(-1.53%)
Aug 14, 2018 1.508 1.514 1.502 1.502 108,904 +0.00(+0.02%)
Aug 13, 2018 1.502 1.514 1.496 1.502 143,528 +0.00(+0.00%)
Aug 10, 2018 1.502 1.514 1.502 1.502 27,838 -0.01(-0.38%)
Aug 09, 2018 1.502 1.519 1.502 1.508 74,138 +0.01(+0.76%)
Aug 08, 2018 1.514 1.525 1.496 1.496 106,591 -0.03(-1.87%)
Aug 07, 2018 1.502 1.525 1.502 1.525 69,687 +0.02(+1.52%)
Aug 06, 2018 1.531 1.531 1.496 1.502 107,449 -0.02(-1.50%)
Aug 03, 2018 1.496 1.525 1.485 1.525 353,490 +0.04(+2.69%)
Aug 02, 2018 1.451 1.508 1.451 1.485 1,176,732 +0.03(+1.96%)
Aug 01, 2018 1.445 1.462 1.445 1.456 200,999 +0.01(+0.79%)
Jul 31, 2018 1.456 1.456 1.439 1.445 244,871 +0.01(+0.80%)
Jul 30, 2018 1.439 1.451 1.434 1.434 337,675 -0.01(-0.40%)
Jul 27, 2018 1.439 1.451 1.439 1.439 270,852 +0.01(+0.37%)
Jul 26, 2018 1.428 1.445 1.428 1.434 119,511 +0.01(+0.42%)
Jul 25, 2018 1.445 1.451 1.428 1.428 176,545 -0.01(-0.79%)
Jul 24, 2018 1.428 1.445 1.428 1.439 247,657 +0.01(+0.40%)
Jul 23, 2018 1.439 1.439 1.428 1.434 181,479 -0.01(-0.40%)
Jul 20, 2018 1.434 1.439 1.419 1.439 52,276 +0.01(+0.80%)
Jul 19, 2018 1.422 1.434 1.416 1.428 110,149 +0.01(+0.81%)
Jul 18, 2018 1.428 1.432 1.416 1.416 287,787 -0.01(-0.80%)
Jul 17, 2018 1.439 1.439 1.422 1.428 233,048 -0.01(-0.38%)
Jul 16, 2018 1.433 1.433 1.419 1.433 203,899 +0.02(+1.61%)
Jul 13, 2018 1.411 1.422 1.411 1.411 113,185 -0.01(-0.40%)
Jul 12, 2018 1.433 1.436 1.416 1.416 214,982 -0.02(-1.19%)
Jul 11, 2018 1.428 1.433 1.422 1.433 182,491 +0.01(+0.40%)
Jul 10, 2018 1.422 1.428 1.411 1.428 59,098 +0.01(+0.40%)
Jul 09, 2018 1.416 1.416 1.411 1.422 113,483 +0.01(+0.80%)
Jul 06, 2018 1.422 1.422 1.405 1.411 107,430 +0.00(+0.00%)
Jul 05, 2018 1.416 1.422 1.411 1.411 140,119 -0.01(-0.40%)
Jul 03, 2018 1.416 1.416 1.416 0 -0.02(-1.19%)
Jul 02, 2018 1.428 1.433 1.416 1.433 129,730 +0.01(+0.40%)
Jun 29, 2018 1.422 1.428 1.414 1.428 84,096 +0.01(+0.80%)
Jun 28, 2018 1.399 1.416 1.399 1.416 71,908 +0.02(+1.21%)
Jun 27, 2018 1.416 1.416 1.399 1.399 319,529 -0.01(-0.80%)
Jun 26, 2018 1.416 1.422 1.405 1.411 173,398 -0.01(-0.40%)
Jun 25, 2018 1.411 1.416 1.394 1.416 269,890 +0.01(+0.40%)
Jun 22, 2018 1.416 1.428 1.406 1.411 354,853 -0.01(-0.80%)
Jun 21, 2018 1.422 1.428 1.422 1.422 134,165 -0.01(-0.40%)
Jun 20, 2018 1.433 1.439 1.422 1.428 198,206 -0.01(-0.39%)
Jun 19, 2018 1.433 1.442 1.433 1.433 47,982 -0.01(-0.39%)
Jun 18, 2018 1.439 1.445 1.439 1.439 65,761 +0.00(+0.00%)
Jun 15, 2018 1.450 1.445 1.439 168,405 -0.01(-0.39%)
Jun 14, 2018 1.433 1.456 1.433 1.445 61,595 +0.01(+0.39%)
Jun 13, 2018 1.445 1.456 1.428 1.439 261,013 -0.01(-0.78%)
Jun 12, 2018 1.462 1.462 1.416 1.450 441,287 -0.01(-0.41%)
Jun 11, 2018 1.456 1.461 1.456 1.456 102,067 +0.01(+0.43%)
Jun 08, 2018 1.444 1.461 1.444 1.450 135,487 -0.01(-0.39%)
Jun 07, 2018 1.444 1.461 1.444 1.456 265,371 +0.01(+0.78%)
Jun 06, 2018 1.411 1.444 412,784 -0.02(-1.15%)
Jun 05, 2018 1.467 1.467 1.444 1.461 229,191 -0.01(-0.76%)
Jun 04, 2018 1.467 1.478 1.461 1.472 73,739 +0.00(+0.00%)
Jun 01, 2018 1.478 1.481 1.456 1.472 167,726 +0.01(+0.38%)
May 31, 2018 1.478 1.484 1.456 1.467 163,005 -0.00(-0.20%)
May 30, 2018 1.467 1.484 1.467 1.470 75,597 +0.00(+0.20%)
May 29, 2018 1.461 1.484 1.461 1.467 168,493 -0.01(-0.38%)
May 25, 2018 1.472 1.472 1.472 0 +0.00(+0.00%)
May 24, 2018 1.456 1.478 1.456 1.472 136,565 -0.01(-0.38%)
May 23, 2018 1.450 1.478 1.450 1.478 209,032 +0.03(+1.94%)
May 22, 2018 1.461 1.478 1.436 1.450 315,656 -0.01(-0.39%)
May 21, 2018 1.472 1.473 1.439 1.456 451,653 -0.02(-1.52%)
May 18, 2018 1.472 1.489 1.461 1.478 259,965 -0.01(-0.38%)
May 17, 2018 1.467 1.489 1.467 1.484 181,927 +0.02(+1.18%)
May 16, 2018 1.484 1.501 1.461 1.466 314,270 -0.02(-1.17%)
May 15, 2018 1.489 1.501 1.461 1.484 196,055 +0.01(+0.42%)
May 14, 2018 1.500 1.509 1.472 1.477 355,103 -0.02(-1.12%)
May 11, 2018 1.494 1.511 1.494 1.494 138,066 -0.01(-0.37%)
May 10, 2018 1.500 1.505 1.497 1.500 105,955 -0.01(-0.37%)
May 09, 2018 1.522 1.522 1.489 1.505 266,811 +0.00(+0.00%)
May 08, 2018 1.505 1.525 1.505 1.505 55,240 +0.01(+0.37%)
May 07, 2018 1.511 1.511 1.500 1.500 88,947 -0.01(-0.37%)
May 04, 2018 1.517 1.517 1.505 1.505 122,569 -0.01(-0.42%)
May 03, 2018 1.511 1.521 1.511 1.512 55,554 +0.01(+0.42%)
May 02, 2018 1.505 1.517 1.505 1.505 61,665 +0.00(+0.00%)
May 01, 2018 1.522 1.522 1.505 1.505 65,985 -0.01(-0.74%)
Apr 30, 2018 1.517 1.528 1.511 1.517 84,859 +0.01(+0.40%)
Apr 27, 2018 1.517 1.518 1.505 1.510 57,041 +0.01(+0.71%)
Apr 26, 2018 1.511 1.522 1.500 1.500 151,180 -0.02(-1.10%)
Apr 25, 2018 1.511 1.522 1.511 1.517 76,124 +0.00(+0.00%)
Apr 24, 2018 1.511 1.522 1.505 1.517 88,694 +0.00(+0.00%)
Apr 23, 2018 1.533 1.539 1.517 1.517 108,481 -0.01(-0.73%)
Apr 20, 2018 1.533 1.539 1.522 1.528 52,490 -0.01(-0.36%)
Apr 19, 2018 1.544 1.544 1.533 1.533 36,750 -0.01(-0.36%)
Apr 18, 2018 1.539 1.550 1.534 1.539 141,221 -0.00(-0.20%)
Apr 17, 2018 1.550 1.550 1.539 1.542 96,467 -0.01(-0.48%)
Apr 16, 2018 1.538 1.549 1.522 1.549 106,313 +0.02(+1.08%)
Apr 13, 2018 1.527 1.538 1.522 1.533 103,819 +0.01(+0.36%)
Apr 12, 2018 1.527 1.544 1.522 1.527 143,267 +0.01(+0.36%)
Apr 11, 2018 1.527 1.538 1.522 1.522 74,888 -0.01(-0.36%)
Apr 10, 2018 1.522 1.538 1.522 1.527 96,189 +0.01(+0.36%)
Apr 09, 2018 1.533 1.533 1.505 1.522 366,723 -0.01(-0.36%)
Apr 06, 2018 1.544 1.544 1.527 1.527 101,336 -0.01(-0.72%)
Apr 05, 2018 1.544 1.549 1.527 1.538 177,860 +0.00(+0.00%)
Apr 04, 2018 1.544 1.555 1.538 1.538 117,530 -0.01(-0.71%)
Apr 03, 2018 1.560 1.572 1.549 1.549 49,272 +0.00(+0.00%)
Apr 02, 2018 1.555 1.572 1.549 1.549 140,529 -0.01(-0.71%)
Mar 29, 2018 1.560 1.560 1.560 0 +0.02(+1.08%)
Mar 28, 2018 1.549 1.572 1.544 1.544 74,377 -0.01(-0.36%)
Mar 27, 2018 1.560 1.598 1.538 1.549 145,819 +0.00(+0.00%)
Mar 26, 2018 1.538 1.555 1.538 1.549 112,710 +0.01(+0.72%)
Mar 23, 2018 1.583 1.583 1.538 1.538 57,828 -0.01(-0.71%)
Mar 22, 2018 1.544 1.566 1.544 1.549 60,906 +0.01(+0.36%)
Mar 21, 2018 1.549 1.579 1.544 1.544 133,516 -0.01(-0.36%)
Mar 20, 2018 1.560 1.577 1.549 1.549 138,626 -0.02(-1.41%)
Mar 19, 2018 1.599 1.599 1.555 1.572 89,009 -0.02(-1.39%)
Mar 16, 2018 1.572 1.599 1.572 1.594 70,029 +0.02(+1.41%)
Mar 15, 2018 1.594 1.594 1.566 1.572 76,227 -0.02(-1.39%)
Mar 14, 2018 1.599 1.601 1.577 1.594 123,191 +0.03(+2.13%)
Mar 13, 2018 1.616 1.616 1.560 1.560 103,188 -0.04(-2.70%)
Mar 12, 2018 1.604 1.604 1.582 1.604 155,624 +0.02(+1.04%)
Mar 09, 2018 1.576 1.587 1.554 1.587 143,574 +0.02(+1.40%)
Mar 08, 2018 1.543 1.565 1.543 1.565 77,950 +0.02(+1.42%)
Mar 07, 2018 1.543 175,376 -0.02(-1.07%)
Mar 06, 2018 1.538 1.573 1.538 1.560 46,359 +0.02(+1.44%)
Mar 05, 2018 1.549 1.563 1.527 1.538 86,750 -0.02(-1.06%)
Mar 02, 2018 1.532 1.578 1.532 1.554 72,371 +0.01(+0.72%)
Mar 01, 2018 1.554 1.565 1.532 1.543 51,108 -0.01(-0.36%)
Feb 28, 2018 1.549 1.560 1.541 1.549 40,256 +0.01(+0.35%)
Feb 27, 2018 1.543 1.554 1.538 1.543 54,957 +0.00(+0.11%)
Feb 26, 2018 1.560 1.565 1.532 1.542 196,552 -0.02(-1.16%)
Feb 23, 2018 1.560 1.576 1.554 1.560 113,953 +0.02(+1.07%)
Feb 22, 2018 1.538 1.582 1.532 1.543 137,791 +0.01(+0.36%)
Feb 21, 2018 1.543 1.543 1.530 1.538 133,652 +0.01(+0.36%)
Feb 20, 2018 1.527 1.543 1.527 1.532 181,363 -0.02(-1.06%)
Feb 16, 2018 1.549 1.549 1.549 0 +0.01(+0.71%)
Feb 15, 2018 1.549 1.554 1.521 1.538 147,292 -0.01(-0.71%)
Feb 14, 2018 1.565 1.571 1.543 1.549 104,019 +0.01(+0.36%)
Feb 13, 2018 1.576 1.593 1.543 1.543 121,076 -0.03(-2.02%)
Feb 12, 2018 1.581 1.591 1.575 1.575 222,951 -0.01(-0.34%)
Feb 09, 2018 1.559 1.588 1.548 1.581 115,960 +0.03(+1.75%)
Feb 08, 2018 1.591 1.591 1.553 1.553 80,325 -0.02(-1.38%)
Feb 07, 2018 1.542 1.582 1.537 1.575 216,546 -0.01(-0.34%)
Feb 06, 2018 1.477 1.591 1.477 1.581 340,392 +0.02(+1.44%)
Feb 05, 2018 1.537 1.564 1.537 1.558 178,685 -0.00(-0.04%)
Feb 02, 2018 1.591 1.591 1.542 1.559 322,166 -0.03(-2.03%)
Feb 01, 2018 1.591 1.597 1.573 1.591 74,845 +0.01(+0.67%)
Jan 31, 2018 1.613 1.624 1.581 1.581 290,101 -0.01(-0.34%)
Jan 30, 2018 1.597 1.597 1.581 1.586 135,163 -0.02(-1.02%)
Jan 29, 2018 1.581 1.619 1.581 1.602 179,687 +0.02(+1.38%)
Jan 26, 2018 1.624 1.624 1.581 1.581 314,029 -0.03(-2.03%)
Jan 25, 2018 1.630 1.630 1.602 1.613 104,744 +0.01(+0.34%)
Jan 24, 2018 1.602 1.608 1.591 1.608 169,062 +0.02(+1.03%)
Jan 23, 2018 1.586 1.597 1.581 1.591 175,229 +0.01(+0.34%)
Jan 22, 2018 1.586 1.594 1.586 1.586 69,755 +0.01(+0.34%)
Jan 19, 2018 1.586 1.602 1.581 1.581 118,312 -0.01(-0.34%)
Jan 18, 2018 1.602 1.602 1.581 1.586 209,429 -0.01(-0.68%)
Jan 17, 2018 1.613 1.619 1.597 1.597 128,099 -0.01(-0.68%)
Jan 16, 2018 1.646 1.646 1.608 1.608 177,229 +0.01(+0.41%)
Jan 12, 2018 1.601 1.601 1.601 0 -0.01(-0.34%)
Jan 11, 2018 1.601 1.607 1.596 1.607 122,769 +0.01(+0.34%)
Jan 10, 2018 1.601 1.612 1.601 1.601 174,200 +0.00(+0.00%)
Jan 09, 2018 1.601 1.612 1.601 1.601 126,944 +0.00(+0.00%)
Jan 08, 2018 1.612 1.612 1.592 1.601 145,069 +0.00(+0.00%)
Jan 05, 2018 1.612 1.612 1.599 1.601 150,792 -0.01(-0.67%)
Jan 04, 2018 1.618 1.618 1.607 1.612 322,257 +0.00(+0.00%)
Jan 03, 2018 1.607 1.612 1.585 1.612 177,960 +0.01(+0.68%)
Jan 02, 2018 1.585 1.607 1.580 1.601 377,276 +0.01(+0.68%)
Dec 29, 2017 1.590 1.590 1.590 0 +0.02(+1.03%)
Dec 28, 2017 1.596 1.596 1.563 1.574 39,885 -0.01(-0.34%)
Dec 27, 2017 1.563 1.590 1.558 1.580 167,821 +0.02(+1.04%)
Dec 26, 2017 1.547 1.574 1.547 1.563 155,752 +0.02(+1.05%)
Dec 22, 2017 1.563 1.563 1.547 1.547 84,787 +0.01(+0.35%)
Dec 21, 2017 1.547 1.569 1.542 1.542 240,120 -0.02(-1.04%)
Dec 20, 2017 1.547 1.566 1.537 1.558 155,693 +0.01(+0.35%)
Dec 19, 2017 1.547 1.590 1.536 1.553 203,305 +0.00(+0.08%)
Dec 18, 2017 1.525 1.584 1.519 1.551 557,178 +0.03(+2.12%)
Dec 15, 2017 1.498 1.541 1.482 1.519 473,073 +0.04(+2.91%)
Dec 14, 2017 1.471 1.492 1.466 1.476 445,190 +0.01(+0.73%)
Dec 13, 2017 1.471 1.476 1.466 1.466 115,912 -0.01(-0.73%)
Dec 12, 2017 1.466 1.482 1.462 1.476 181,028 +0.02(+1.10%)
Dec 11, 2017 1.487 1.487 1.460 1.460 132,543 -0.01(-0.73%)
Dec 08, 2017 1.466 1.476 1.466 1.471 82,111 +0.01(+0.37%)
Dec 07, 2017 1.476 1.487 1.466 1.466 92,770 -0.01(-0.37%)
Dec 06, 2017 1.487 1.514 1.471 1.471 188,121 -0.01(-0.76%)
Dec 05, 2017 1.492 1.511 1.478 1.482 206,690 -0.01(-0.68%)
Dec 04, 2017 1.482 1.498 1.482 1.492 144,495 +0.01(+0.72%)
Dec 01, 2017 1.471 1.487 1.466 1.482 162,830 +0.01(+0.36%)
Nov 30, 2017 1.476 1.484 1.466 1.476 116,033 +0.02(+1.25%)
Nov 29, 2017 1.476 1.479 1.455 1.458 137,530 -0.02(-1.24%)
Nov 28, 2017 1.492 1.498 1.476 1.476 179,768 +0.01(+0.73%)
Nov 27, 2017 1.487 1.500 1.460 1.466 136,207 -0.03(-1.80%)
Nov 24, 2017 1.503 1.503 1.492 1.492 64,329 -0.00(-0.00%)
Nov 22, 2017 1.508 1.508 1.476 1.492 44,466 +0.00(+0.00%)
Nov 21, 2017 1.492 1.492 1.463 1.492 154,846 +0.03(+2.21%)
Nov 20, 2017 1.476 1.482 1.455 1.460 153,753 -0.02(-1.45%)
Nov 17, 2017 1.455 1.482 1.449 1.482 72,429 +0.03(+1.85%)
Nov 16, 2017 1.423 1.455 1.423 1.455 75,487 +0.04(+3.04%)
Nov 15, 2017 1.428 1.442 1.412 1.412 313,340 -0.02(-1.13%)
Nov 14, 2017 1.492 1.498 1.428 1.428 617,676 -0.07(-4.72%)
Nov 13, 2017 1.502 1.502 1.486 1.499 139,201 -0.00(-0.21%)
Nov 10, 2017 1.491 1.512 1.491 1.502 59,029 +0.01(+0.71%)
Nov 09, 2017 1.534 1.534 1.491 1.491 157,404 -0.03(-1.75%)
Nov 08, 2017 1.528 1.538 1.518 1.518 100,975 -0.01(-0.81%)
Nov 07, 2017 1.528 1.539 1.528 1.530 47,781 -0.00(-0.16%)
Nov 06, 2017 1.550 1.550 1.523 1.533 106,360 -0.02(-1.45%)
Nov 03, 2017 1.523 1.555 1.523 1.555 49,259 +0.03(+1.74%)
Nov 02, 2017 1.523 1.534 1.518 1.528 144,727 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.