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 California Municipal Fund (NY: CCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 11, 2019 12.82 12.82 12.82 0 -0.03(-0.23%)
Sep 10, 2019 12.84 12.86 12.79 12.85 11,937 -0.01(-0.06%)
Sep 09, 2019 12.87 12.87 12.85 12.86 3,159 +0.02(+0.14%)
Sep 06, 2019 12.87 12.87 12.84 12.84 1,500 -0.04(-0.31%)
Sep 05, 2019 12.88 12.89 12.88 12.88 26,356 +0.00(+0.00%)
Sep 04, 2019 12.87 12.89 12.87 12.88 63,612 +0.01(+0.08%)
Sep 03, 2019 12.88 12.88 12.85 12.87 52,631 -0.01(-0.08%)
Aug 30, 2019 12.81 12.88 12.81 12.88 12,700 +0.03(+0.23%)
Aug 29, 2019 12.89 12.89 12.83 12.85 49,698 +0.02(+0.16%)
Aug 28, 2019 12.85 12.85 12.83 12.83 14,667 +0.00(+0.00%)
Aug 27, 2019 12.80 12.87 12.80 12.83 10,495 +0.03(+0.23%)
Aug 26, 2019 12.73 12.84 12.73 12.80 15,469 -0.02(-0.13%)
Aug 23, 2019 12.75 12.86 12.75 12.82 40,600 +0.02(+0.13%)
Aug 22, 2019 12.69 12.84 12.69 12.80 23,252 -0.03(-0.21%)
Aug 21, 2019 12.80 12.83 12.78 12.83 27,511 -0.00(-0.03%)
Aug 20, 2019 12.72 12.83 12.72 12.83 22,031 +0.01(+0.08%)
Aug 19, 2019 12.81 12.85 12.80 12.82 16,068 +0.02(+0.16%)
Aug 16, 2019 12.72 12.87 12.72 12.80 17,700 -0.06(-0.47%)
Aug 15, 2019 12.82 12.87 12.82 12.86 4,353 +0.03(+0.24%)
Aug 14, 2019 12.78 12.83 12.77 12.83 19,655 +0.04(+0.31%)
Aug 13, 2019 12.80 12.80 12.78 12.79 4,844 -0.05(-0.39%)
Aug 12, 2019 12.80 12.86 12.80 12.84 4,373 +0.09(+0.71%)
Aug 09, 2019 12.70 12.77 12.70 12.75 14,000 +0.03(+0.24%)
Aug 08, 2019 12.71 12.75 12.69 12.72 48,533 +0.01(+0.04%)
Aug 07, 2019 12.72 12.75 12.68 12.71 22,400 +0.02(+0.12%)
Aug 06, 2019 12.78 12.78 12.67 12.70 46,869 +0.03(+0.24%)
Aug 05, 2019 12.58 12.69 12.58 12.67 9,311 +0.02(+0.16%)
Aug 02, 2019 12.64 12.68 12.64 12.65 1,300 +0.03(+0.24%)
Aug 01, 2019 12.55 12.62 12.55 12.62 5,736 +0.02(+0.15%)
Jul 31, 2019 12.61 12.62 12.59 12.60 5,784 +0.03(+0.25%)
Jul 30, 2019 12.61 12.61 12.56 12.57 29,777 +0.00(+0.00%)
Jul 29, 2019 12.56 12.57 12.55 12.57 47,082 +0.01(+0.08%)
Jul 26, 2019 12.50 12.56 12.50 12.56 7,400 +0.06(+0.48%)
Jul 25, 2019 12.55 12.64 12.49 12.50 133,384 -0.01(-0.08%)
Jul 24, 2019 12.50 12.52 12.49 12.51 47,527 +0.01(+0.08%)
Jul 23, 2019 12.49 12.53 12.49 12.50 15,650 +0.04(+0.32%)
Jul 22, 2019 12.26 12.55 12.26 12.46 228,220 +0.88(+7.60%)
Jul 19, 2019 11.57 11.58 11.55 11.58 8,000 +0.03(+0.27%)
Jul 18, 2019 11.73 11.73 11.51 11.55 20,638 -0.23(-1.96%)
Jul 17, 2019 11.77 11.84 11.77 11.78 3,406 -0.02(-0.17%)
Jul 16, 2019 11.89 11.90 11.80 11.80 1,328 -0.05(-0.42%)
Jul 15, 2019 11.95 11.95 11.82 11.85 2,304 -0.01(-0.10%)
Jul 12, 2019 11.92 11.92 11.81 11.86 2,700 +0.04(+0.36%)
Jul 11, 2019 11.85 11.94 11.82 11.82 1,875 +0.04(+0.33%)
Jul 10, 2019 11.80 11.89 11.78 11.78 5,610 -0.01(-0.04%)
Jul 09, 2019 12.04 12.04 11.69 11.79 6,228 -0.05(-0.39%)
Jul 08, 2019 11.83 11.83 99 +0.00(+0.00%)
Jul 05, 2019 12.00 12.00 11.77 11.83 6,900 -0.10(-0.86%)
Jul 03, 2019 12.03 12.04 11.93 11.93 1,400 -0.06(-0.47%)
Jul 02, 2019 11.92 12.04 11.92 11.99 4,045 +0.00(+0.00%)
Jul 01, 2019 11.95 11.99 11.95 11.99 1,476 +0.06(+0.50%)
Jun 28, 2019 11.86 11.93 11.86 11.93 600 +0.14(+1.17%)
Jun 27, 2019 11.78 11.87 11.75 11.79 3,003 -0.06(-0.48%)
Jun 26, 2019 11.90 11.95 11.73 11.85 4,251 -0.03(-0.25%)
Jun 25, 2019 11.94 11.95 11.88 11.88 3,287 -0.06(-0.50%)
Jun 24, 2019 11.79 11.94 11.66 11.94 2,744 +0.21(+1.79%)
Jun 21, 2019 11.79 11.79 11.73 11.73 4,600 +0.02(+0.13%)
Jun 20, 2019 11.72 11.79 11.64 11.71 1,539 +0.15(+1.34%)
Jun 19, 2019 11.87 11.87 11.56 11.56 6,634 -0.25(-2.12%)
Jun 18, 2019 11.95 11.95 11.79 11.81 1,162 -0.11(-0.92%)
Jun 17, 2019 11.96 12.04 11.89 11.92 4,823 +0.05(+0.46%)
Jun 14, 2019 11.92 11.92 11.87 11.87 3,300 +0.02(+0.13%)
Jun 13, 2019 11.97 11.98 11.83 11.85 7,660 -0.05(-0.42%)
Jun 12, 2019 11.99 11.99 11.90 11.90 1,240 -0.10(-0.85%)
Jun 11, 2019 12.10 12.10 12.00 12.00 1,356 +0.00(+0.02%)
Jun 10, 2019 11.90 12.04 11.88 12.00 22,072 +0.10(+0.84%)
Jun 07, 2019 11.74 11.90 11.74 11.90 3,200 +0.16(+1.36%)
Jun 06, 2019 11.71 11.75 11.70 11.74 3,236 +0.05(+0.43%)
Jun 05, 2019 11.57 11.69 11.57 11.69 5,146 +0.00(+0.00%)
Jun 04, 2019 11.75 11.88 11.69 11.69 14,311 +0.03(+0.26%)
Jun 03, 2019 11.66 11.90 11.64 11.66 2,394 +0.01(+0.09%)
May 31, 2019 11.66 11.66 11.63 11.65 7,600 +0.06(+0.52%)
May 30, 2019 11.66 11.66 11.56 11.59 1,684 -0.01(-0.09%)
May 29, 2019 11.58 11.61 11.58 11.60 6,582 +0.05(+0.43%)
May 28, 2019 11.54 11.58 11.54 11.55 13,955 +0.01(+0.09%)
May 24, 2019 11.59 11.63 11.54 11.54 16,200 -0.02(-0.17%)
May 23, 2019 11.77 11.77 11.56 11.56 9,891 -0.19(-1.62%)
May 22, 2019 11.75 11.75 11.73 11.75 4,086 -0.12(-1.01%)
May 21, 2019 11.83 11.88 11.76 11.87 18,977 +0.11(+0.94%)
May 20, 2019 11.72 11.77 11.72 11.76 4,784 +0.02(+0.17%)
May 17, 2019 11.71 11.74 11.66 11.74 800 +0.08(+0.69%)
May 16, 2019 11.69 11.69 11.65 11.66 2,990 -0.09(-0.77%)
May 15, 2019 11.63 11.76 11.63 11.75 6,191 +0.07(+0.60%)
May 14, 2019 11.68 11.68 11.62 11.68 8,408 -0.02(-0.17%)
May 13, 2019 11.55 11.70 11.55 11.70 6,713 +0.15(+1.30%)
May 10, 2019 11.60 11.63 11.55 11.55 2,900 -0.03(-0.26%)
May 09, 2019 11.54 11.67 11.54 11.58 4,788 +0.03(+0.26%)
May 08, 2019 11.59 11.59 11.54 11.55 1,621 -0.05(-0.43%)
May 07, 2019 11.45 11.62 11.45 11.60 3,573 +0.09(+0.78%)
May 06, 2019 11.56 11.57 11.33 11.51 17,586 +0.00(+0.00%)
May 03, 2019 11.63 11.63 11.49 11.51 7,400 -0.04(-0.35%)
May 02, 2019 11.52 11.57 11.52 11.55 8,857 -0.04(-0.35%)
May 01, 2019 11.63 11.69 11.59 11.59 1,507 -0.05(-0.43%)
Apr 30, 2019 11.64 11.64 11.64 11.64 605 +0.11(+0.95%)
Apr 29, 2019 11.52 11.69 11.52 11.53 21,823 -0.06(-0.53%)
Apr 26, 2019 11.73 11.73 11.58 11.59 3,100 -0.02(-0.20%)
Apr 25, 2019 11.66 11.66 11.59 11.62 5,218 -0.06(-0.55%)
Apr 24, 2019 11.64 11.68 11.64 11.68 6,485 +0.15(+1.30%)
Apr 23, 2019 11.53 11.53 11.47 11.53 3,426 +0.11(+0.96%)
Apr 22, 2019 11.45 11.46 11.37 11.42 7,681 -0.04(-0.35%)
Apr 18, 2019 11.34 11.52 11.34 11.46 4,300 +0.12(+1.06%)
Apr 17, 2019 11.41 11.41 11.32 11.34 2,939 -0.06(-0.53%)
Apr 16, 2019 11.47 11.55 11.40 11.40 5,503 -0.08(-0.70%)
Apr 15, 2019 11.60 11.69 11.48 11.48 7,057 -0.18(-1.59%)
Apr 12, 2019 11.58 11.73 11.58 11.66 6,600 +0.06(+0.56%)
Apr 11, 2019 11.60 11.64 11.57 11.60 5,490 +0.01(+0.09%)
Apr 10, 2019 11.51 11.62 11.51 11.59 8,524 +0.09(+0.76%)
Apr 09, 2019 11.47 11.53 11.38 11.50 6,881 -0.05(-0.41%)
Apr 08, 2019 11.43 11.55 11.39 11.55 4,503 +0.05(+0.43%)
Apr 05, 2019 11.50 11.55 11.39 11.50 11,300 +0.01(+0.09%)
Apr 04, 2019 11.49 11.49 11.40 11.49 11,244 +0.03(+0.29%)
Apr 03, 2019 11.38 11.46 11.30 11.46 12,305 +0.05(+0.41%)
Apr 02, 2019 11.33 11.41 11.20 11.41 12,788 +0.07(+0.62%)
Apr 01, 2019 11.32 11.37 11.28 11.34 3,880 -0.05(-0.44%)
Mar 29, 2019 11.39 11.44 11.29 11.39 8,100 -0.01(-0.08%)
Mar 28, 2019 11.33 11.40 11.28 11.40 8,294 +0.00(+0.00%)
Mar 27, 2019 11.45 11.45 11.30 11.40 7,074 -0.05(-0.44%)
Mar 26, 2019 11.44 11.45 11.44 11.45 1,940 +0.02(+0.17%)
Mar 25, 2019 11.40 11.44 11.38 11.43 4,628 +0.05(+0.44%)
Mar 22, 2019 11.39 11.39 11.35 11.38 2,700 +0.09(+0.76%)
Mar 21, 2019 11.39 11.39 11.25 11.29 3,483 +0.03(+0.24%)
Mar 20, 2019 11.22 11.27 11.22 11.27 9,865 -0.01(-0.13%)
Mar 19, 2019 11.25 11.28 11.25 11.28 4,427 +0.03(+0.27%)
Mar 18, 2019 11.38 11.38 11.25 11.25 1,011 +0.08(+0.68%)
Mar 15, 2019 11.14 11.27 11.14 11.17 4,300 -0.04(-0.32%)
Mar 14, 2019 11.15 11.21 11.15 11.21 517 +0.03(+0.27%)
Mar 13, 2019 11.15 11.20 11.14 11.18 16,033 +0.01(+0.09%)
Mar 12, 2019 11.17 11.23 11.01 11.17 20,397 -0.05(-0.47%)
Mar 11, 2019 11.45 11.45 11.22 11.22 6,646 -0.01(-0.07%)
Mar 08, 2019 11.25 11.25 11.19 11.23 2,200 +0.11(+0.99%)
Mar 07, 2019 11.25 11.29 11.12 11.12 2,600 +0.03(+0.27%)
Mar 06, 2019 11.24 11.24 11.09 11.09 2,420 -0.13(-1.16%)
Mar 05, 2019 11.25 11.25 11.22 11.22 1,220 +0.01(+0.09%)
Mar 04, 2019 11.25 11.25 11.20 11.21 7,239 -0.03(-0.27%)
Mar 01, 2019 11.25 11.25 11.20 11.24 6,500 +0.00(+0.00%)
Feb 28, 2019 11.24 11.24 11.16 11.24 1,462 +0.10(+0.90%)
Feb 27, 2019 11.15 11.20 11.14 11.14 2,016 -0.01(-0.09%)
Feb 26, 2019 11.14 11.15 11.09 11.15 2,238 -0.01(-0.11%)
Feb 25, 2019 11.25 11.25 11.15 11.16 1,656 -0.04(-0.33%)
Feb 22, 2019 11.24 11.24 11.12 11.20 16,900 +0.06(+0.54%)
Feb 21, 2019 11.14 11.15 11.07 11.14 6,327 +0.07(+0.63%)
Feb 20, 2019 11.11 11.12 11.05 11.07 5,994 -0.02(-0.18%)
Feb 19, 2019 11.02 11.11 11.02 11.09 29,234 +0.08(+0.73%)
Feb 15, 2019 11.11 11.11 10.97 11.01 13,900 -0.05(-0.43%)
Feb 14, 2019 11.04 11.11 11.03 11.06 1,604 -0.00(-0.02%)
Feb 13, 2019 11.11 11.11 11.06 11.06 6,157 -0.05(-0.45%)
Feb 12, 2019 11.10 11.11 11.09 11.11 13,178 +0.11(+1.00%)
Feb 11, 2019 10.95 11.05 10.89 11.00 13,521 +0.18(+1.66%)
Feb 08, 2019 11.00 11.00 10.82 10.82 7,100 -0.16(-1.46%)
Feb 07, 2019 11.00 11.00 10.96 10.98 8,164 +0.03(+0.27%)
Feb 06, 2019 10.86 10.95 10.85 10.95 7,105 +0.02(+0.18%)
Feb 05, 2019 11.00 11.00 10.85 10.93 2,998 +0.03(+0.28%)
Feb 04, 2019 10.90 10.94 10.90 10.90 10,035 +0.06(+0.55%)
Feb 01, 2019 11.03 11.03 10.78 10.84 4,500 -0.15(-1.36%)
Jan 31, 2019 10.94 11.00 10.89 10.99 14,574 +0.13(+1.20%)
Jan 30, 2019 10.94 10.94 10.86 10.86 3,017 +0.02(+0.18%)
Jan 29, 2019 10.82 10.91 10.80 10.84 7,952 -0.08(-0.73%)
Jan 28, 2019 10.82 10.92 10.82 10.92 1,944 +0.09(+0.83%)
Jan 25, 2019 10.80 10.83 10.78 10.83 10,700 +0.10(+0.93%)
Jan 24, 2019 10.65 10.82 10.65 10.73 19,965 +0.13(+1.23%)
Jan 23, 2019 10.60 10.64 10.50 10.60 10,664 +0.00(+0.00%)
Jan 22, 2019 10.52 10.65 10.52 10.60 17,627 +0.11(+1.05%)
Jan 18, 2019 10.51 10.52 10.47 10.49 41,300 +0.00(+0.00%)
Jan 17, 2019 10.50 10.50 10.49 10.49 14,410 +0.00(+0.00%)
Jan 16, 2019 10.48 10.50 10.47 10.49 65,345 +0.01(+0.10%)
Jan 15, 2019 10.45 10.52 10.45 10.48 5,830 +0.01(+0.11%)
Jan 14, 2019 10.52 10.52 10.46 10.47 3,671 +0.04(+0.37%)
Jan 11, 2019 10.42 10.43 10.42 10.43 11,700 +0.03(+0.29%)
Jan 10, 2019 10.32 10.40 10.32 10.40 81,605 +0.08(+0.78%)
Jan 09, 2019 10.28 10.32 10.27 10.32 99,325 +0.04(+0.39%)
Jan 08, 2019 10.22 10.28 10.22 10.28 2,120 +0.09(+0.88%)
Jan 07, 2019 10.14 10.22 10.12 10.19 11,138 +0.06(+0.59%)
Jan 04, 2019 10.14 10.14 10.13 10.13 3,200 -0.02(-0.20%)
Jan 03, 2019 10.16 10.21 10.15 10.15 3,078 -0.05(-0.49%)
Jan 02, 2019 10.08 10.20 10.04 10.20 2,819 +0.20(+2.00%)
Dec 31, 2018 10.01 10.02 9.980 10.00 13,100 +0.05(+0.50%)
Dec 28, 2018 9.870 9.960 9.870 9.950 12,600 +0.05(+0.51%)
Dec 27, 2018 9.840 9.900 9.840 9.900 5,444 +0.06(+0.61%)
Dec 26, 2018 9.990 9.990 9.840 9.840 12,928 -0.05(-0.51%)
Dec 24, 2018 9.890 9.890 9.830 9.890 4,500 +0.07(+0.71%)
Dec 21, 2018 9.800 9.870 9.800 9.820 6,900 +0.01(+0.10%)
Dec 20, 2018 9.980 10.00 9.810 9.810 40,742 -0.11(-1.11%)
Dec 19, 2018 10.13 10.13 9.870 9.920 23,196 -0.01(-0.10%)
Dec 18, 2018 10.01 10.01 9.910 9.930 6,080 -0.05(-0.50%)
Dec 17, 2018 10.00 10.02 9.980 9.980 18,172 -0.04(-0.40%)
Dec 14, 2018 10.01 10.08 10.00 10.02 12,600 +0.00(+0.00%)
Dec 13, 2018 10.02 10.04 10.00 10.02 10,450 -0.04(-0.40%)
Dec 12, 2018 10.03 10.09 10.03 10.06 3,916 +0.01(+0.10%)
Dec 11, 2018 10.05 10.10 10.05 10.05 22,939 -0.02(-0.20%)
Dec 10, 2018 10.06 10.10 10.06 10.07 1,921 +0.00(+0.00%)
Dec 07, 2018 10.03 10.10 10.03 10.07 8,600 +0.00(+0.00%)
Dec 06, 2018 10.05 10.08 10.05 10.07 6,909 +0.03(+0.30%)
Dec 04, 2018 10.02 10.10 10.02 10.04 12,300 +0.04(+0.37%)
Dec 03, 2018 9.950 10.04 9.940 10.00 11,004 +0.05(+0.53%)
Nov 30, 2018 10.06 10.06 9.950 9.950 5,400 +0.01(+0.10%)
Nov 29, 2018 9.940 9.940 9.940 9.940 213 +0.03(+0.30%)
Nov 28, 2018 9.950 9.950 9.900 9.910 29,037 +0.00(+0.00%)
Nov 27, 2018 9.870 9.930 9.870 9.910 1,448 +0.02(+0.20%)
Nov 26, 2018 9.900 9.900 9.880 9.890 3,726 -0.01(-0.10%)
Nov 23, 2018 9.930 9.930 9.900 9.900 1,500 +0.09(+0.92%)
Nov 21, 2018 9.810 9.810 9.810 0 +0.01(+0.10%)
Nov 20, 2018 9.880 9.890 9.800 9.800 3,587 -0.08(-0.81%)
Nov 19, 2018 9.840 9.894 9.840 9.880 5,897 +0.00(+0.00%)
Nov 16, 2018 9.820 9.880 9.820 9.880 8,100 +0.01(+0.10%)
Nov 15, 2018 9.870 9.874 9.870 9.870 688 -0.01(-0.10%)
Nov 14, 2018 9.870 9.880 9.860 9.880 16,281 -0.01(-0.15%)
Nov 13, 2018 9.840 9.895 9.840 9.895 2,454 +0.01(+0.15%)
Nov 12, 2018 9.920 9.920 9.880 9.880 42,476 -0.09(-0.90%)
Nov 09, 2018 9.920 10.05 9.920 9.970 23,100 +0.05(+0.50%)
Nov 08, 2018 9.905 9.920 9.905 9.920 1,402 +0.01(+0.10%)
Nov 07, 2018 9.950 9.960 9.910 9.910 4,444 +0.00(+0.00%)
Nov 06, 2018 9.810 9.910 9.797 9.910 11,824 +0.10(+1.02%)
Nov 05, 2018 9.750 9.890 9.750 9.810 11,841 -0.05(-0.51%)
Nov 02, 2018 9.920 9.920 9.850 9.860 3,500 -0.07(-0.70%)
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.