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 )

1.670 +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 (%)
Apr 28, 2017 1.373 1.373 1.367 1.373 213,827 +0.00(+0.00%)
Apr 27, 2017 1.373 1.373 1.362 1.373 332,103 +0.01(+0.37%)
Apr 26, 2017 1.373 1.373 1.362 1.367 226,211 -0.01(-0.37%)
Apr 25, 2017 1.378 1.378 1.362 1.373 230,399 -0.01(-0.37%)
Apr 24, 2017 1.383 1.383 1.373 1.378 290,763 +0.01(+0.37%)
Apr 21, 2017 1.378 1.378 1.367 1.373 166,233 -0.01(-0.37%)
Apr 20, 2017 1.367 1.378 1.357 1.378 447,884 +0.02(+1.13%)
Apr 19, 2017 1.367 1.367 1.357 1.362 304,685 +0.00(+0.00%)
Apr 18, 2017 1.357 1.362 1.347 1.362 149,138 -0.00(-0.28%)
Apr 17, 2017 1.371 1.387 1.356 1.366 340,050 +0.01(+0.75%)
Apr 13, 2017 1.356 1.366 1.356 1.356 254,588 +0.00(+0.00%)
Apr 12, 2017 1.361 1.361 1.351 1.356 225,890 +0.00(+0.00%)
Apr 11, 2017 1.346 1.361 1.346 1.356 239,427 +0.00(+0.00%)
Apr 10, 2017 1.351 1.361 1.351 1.356 395,400 +0.01(+0.38%)
Apr 07, 2017 1.351 1.361 1.346 1.351 147,061 +0.00(+0.00%)
Apr 06, 2017 1.351 1.351 1.341 1.351 134,170 +0.01(+0.76%)
Apr 05, 2017 1.346 1.361 1.341 1.341 175,285 -0.01(-0.38%)
Apr 04, 2017 1.346 1.346 1.336 1.346 186,994 +0.00(+0.00%)
Apr 03, 2017 1.341 1.346 1.336 1.346 169,726 +0.01(+0.38%)
Mar 31, 2017 1.331 1.341 1.326 1.341 54,641 +0.01(+0.76%)
Mar 30, 2017 1.326 1.331 1.324 1.331 96,964 +0.01(+0.38%)
Mar 29, 2017 1.320 1.331 1.320 1.326 91,752 +0.01(+0.38%)
Mar 28, 2017 1.320 1.326 1.315 1.320 112,584 +0.01(+0.39%)
Mar 27, 2017 1.305 1.315 1.305 1.315 87,234 +0.00(+0.00%)
Mar 24, 2017 1.310 1.315 1.308 1.315 78,174 +0.01(+0.39%)
Mar 23, 2017 1.305 1.310 1.300 1.310 125,074 +0.01(+0.39%)
Mar 22, 2017 1.305 1.305 1.295 1.305 304,427 +0.01(+0.78%)
Mar 21, 2017 1.305 1.305 1.295 1.295 186,725 +0.00(+0.00%)
Mar 20, 2017 1.310 1.315 1.295 1.295 293,659 -0.01(-0.39%)
Mar 17, 2017 1.300 1.310 1.300 1.300 175,468 +0.00(+0.00%)
Mar 16, 2017 1.315 1.315 1.300 1.300 194,573 -0.02(-1.16%)
Mar 15, 2017 1.300 1.315 1.291 1.315 206,738 +0.03(+1.97%)
Mar 14, 2017 1.305 1.305 1.290 1.290 112,872 -0.01(-0.68%)
Mar 13, 2017 1.309 1.309 1.299 1.299 165,643 +0.00(+0.00%)
Mar 10, 2017 1.309 1.309 1.299 1.299 108,300 +0.01(+0.39%)
Mar 09, 2017 1.304 1.309 1.284 1.294 730,201 -0.01(-0.77%)
Mar 08, 2017 1.324 1.334 1.304 1.304 754,201 -0.02(-1.14%)
Mar 07, 2017 1.334 1.334 1.319 1.319 209,175 -0.02(-1.30%)
Mar 06, 2017 1.339 1.339 1.329 1.336 82,528 -0.00(-0.21%)
Mar 03, 2017 1.334 1.349 1.334 1.339 83,645 +0.01(+0.76%)
Mar 02, 2017 1.339 1.349 1.329 1.329 86,954 -0.01(-0.75%)
Mar 01, 2017 1.339 1.349 1.329 1.339 379,628 +0.01(+0.76%)
Feb 28, 2017 1.329 1.339 1.329 1.329 156,828 +0.00(+0.00%)
Feb 27, 2017 1.329 1.334 1.324 1.329 59,848 +0.00(+0.00%)
Feb 24, 2017 1.324 1.334 1.314 1.329 239,414 +0.01(+0.76%)
Feb 23, 2017 1.319 1.324 1.314 1.319 282,074 -0.01(-0.38%)
Feb 22, 2017 1.309 1.329 1.309 1.324 129,819 +0.01(+0.38%)
Feb 21, 2017 1.309 1.319 1.309 1.319 156,293 +0.02(+1.16%)
Feb 17, 2017 1.304 1.304 1.304 0 -0.02(-1.14%)
Feb 16, 2017 1.324 1.324 1.309 1.319 281,508 -0.01(-0.38%)
Feb 15, 2017 1.324 1.324 1.316 1.324 383,660 +0.00(+0.00%)
Feb 14, 2017 1.324 1.324 1.309 1.324 402,231 +0.01(+0.48%)
Feb 13, 2017 1.318 1.318 1.308 1.318 382,015 +0.00(+0.00%)
Feb 10, 2017 1.313 1.318 1.308 1.318 320,464 +0.00(+0.00%)
Feb 09, 2017 1.313 1.318 1.303 1.318 354,886 +0.00(+0.38%)
Feb 08, 2017 1.308 1.318 1.298 1.313 343,356 +0.00(+0.38%)
Feb 07, 2017 1.318 1.318 1.303 1.308 181,729 -0.01(-0.76%)
Feb 06, 2017 1.313 1.318 1.308 1.318 313,753 +0.00(+0.38%)
Feb 03, 2017 1.308 1.318 1.303 1.313 384,451 +0.00(+0.38%)
Feb 02, 2017 1.313 1.318 1.298 1.308 193,586 -0.01(-0.76%)
Feb 01, 2017 1.303 1.318 1.303 1.318 215,149 +0.01(+0.76%)
Jan 31, 2017 1.308 1.308 1.296 1.308 263,586 +0.00(+0.38%)
Jan 30, 2017 1.303 1.308 1.293 1.303 217,038 +0.00(+0.00%)
Jan 27, 2017 1.303 1.308 1.297 1.303 504,149 +0.00(+0.38%)
Jan 26, 2017 1.303 1.323 1.293 1.298 363,160 +0.00(+0.00%)
Jan 25, 2017 1.308 1.323 1.293 1.298 210,771 +0.00(+0.00%)
Jan 24, 2017 1.293 1.303 1.288 1.298 493,357 +0.01(+0.78%)
Jan 23, 2017 1.283 1.298 1.283 1.288 344,061 +0.00(+0.39%)
Jan 20, 2017 1.283 1.293 1.283 1.283 216,144 -0.00(-0.39%)
Jan 19, 2017 1.288 1.288 1.273 1.288 163,726 +0.00(+0.00%)
Jan 18, 2017 1.273 1.288 1.258 1.288 693,348 +0.01(+1.18%)
Jan 17, 2017 1.288 1.294 1.273 1.273 491,786 -0.00(-0.31%)
Jan 13, 2017 1.277 1.277 1.277 0 +0.00(+0.00%)
Jan 12, 2017 1.287 1.292 1.277 1.277 75,205 -0.00(-0.39%)
Jan 11, 2017 1.287 1.287 1.277 1.282 210,627 -0.00(-0.38%)
Jan 10, 2017 1.282 1.289 1.282 1.287 75,609 +0.01(+0.77%)
Jan 09, 2017 1.287 1.311 1.272 1.277 290,628 +0.00(+0.00%)
Jan 06, 2017 1.287 1.287 1.275 1.277 333,278 +0.00(+0.00%)
Jan 05, 2017 1.287 1.296 1.277 1.277 174,935 -0.00(-0.39%)
Jan 04, 2017 1.287 1.296 1.277 1.282 399,667 +0.00(+0.00%)
Jan 03, 2017 1.282 1.287 1.277 1.282 199,291 +0.00(+0.39%)
Dec 30, 2016 1.277 1.277 1.277 0 +0.00(+0.39%)
Dec 29, 2016 1.267 1.272 1.262 1.272 105,930 +0.01(+0.91%)
Dec 28, 2016 1.262 1.272 1.247 1.260 231,226 -0.00(-0.13%)
Dec 27, 2016 1.262 1.282 1.262 1.262 106,694 +0.00(+0.39%)
Dec 23, 2016 1.257 1.257 1.257 0 +0.00(+0.39%)
Dec 22, 2016 1.257 1.257 1.247 1.252 71,232 +0.00(+0.00%)
Dec 21, 2016 1.257 1.257 1.245 1.252 380,376 +0.00(+0.00%)
Dec 20, 2016 1.252 1.257 1.247 1.252 350,383 +0.01(+0.88%)
Dec 19, 2016 1.236 1.256 1.236 1.241 182,077 +0.00(+0.00%)
Dec 16, 2016 1.251 1.251 1.226 1.241 78,433 +0.00(+0.00%)
Dec 15, 2016 1.246 1.251 1.241 1.241 151,516 +0.00(+0.00%)
Dec 14, 2016 1.251 1.251 1.236 1.241 424,992 -0.01(-0.78%)
Dec 13, 2016 1.251 1.256 1.246 1.251 189,026 -0.00(-0.39%)
Dec 12, 2016 1.256 1.256 1.245 1.256 196,850 +0.01(+0.79%)
Dec 09, 2016 1.246 1.256 1.246 1.246 83,858 +0.00(+0.40%)
Dec 08, 2016 1.246 1.300 1.236 1.241 280,729 -0.00(-0.39%)
Dec 07, 2016 1.236 1.246 1.231 1.246 254,218 +0.01(+1.20%)
Dec 06, 2016 1.217 1.231 1.217 1.231 400,485 +0.01(+1.21%)
Dec 05, 2016 1.221 1.221 1.212 1.217 123,384 -0.00(-0.40%)
Dec 02, 2016 1.212 1.221 1.212 1.221 33,239 +0.00(+0.40%)
Dec 01, 2016 1.221 1.221 1.202 1.217 216,183 +0.00(+0.00%)
Nov 30, 2016 1.226 1.226 1.217 1.217 144,157 +0.00(+0.00%)
Nov 29, 2016 1.231 1.234 1.217 1.217 243,925 -0.01(-1.19%)
Nov 28, 2016 1.231 1.236 1.226 1.231 307,258 +0.00(+0.00%)
Nov 25, 2016 1.217 1.231 1.217 1.231 146,870 +0.01(+0.80%)
Nov 23, 2016 1.221 1.221 1.221 0 -0.00(-0.40%)
Nov 22, 2016 1.221 1.236 1.221 1.226 221,993 +0.00(+0.40%)
Nov 21, 2016 1.197 1.221 1.197 1.221 309,109 +0.02(+1.63%)
Nov 18, 2016 1.207 1.207 1.193 1.202 130,629 +0.00(+0.00%)
Nov 17, 2016 1.202 1.207 1.182 1.202 353,581 +0.00(+0.41%)
Nov 16, 2016 1.192 1.201 1.186 1.197 66,261 -0.00(-0.16%)
Nov 15, 2016 1.192 1.202 1.182 1.199 107,309 +0.02(+1.93%)
Nov 14, 2016 1.181 1.191 1.171 1.176 263,612 -0.01(-1.22%)
Nov 11, 2016 1.157 1.191 1.157 1.191 107,174 +0.01(+0.82%)
Nov 10, 2016 1.205 1.205 1.162 1.181 517,269 -0.02(-1.62%)
Nov 09, 2016 1.186 1.205 1.171 1.200 159,744 -0.00(-0.40%)
Nov 08, 2016 1.200 1.210 1.196 1.205 52,800 +0.00(+0.00%)
Nov 07, 2016 1.196 1.210 1.196 1.205 23,584 +0.02(+1.64%)
Nov 04, 2016 1.196 1.210 1.186 1.186 74,851 -0.02(-1.61%)
Nov 03, 2016 1.210 1.210 1.196 1.205 57,049 +0.00(+0.40%)
Nov 02, 2016 1.225 1.225 1.200 1.200 128,824 -0.03(-2.37%)
Nov 01, 2016 1.230 1.230 1.215 1.230 132,349 +0.00(+0.00%)
Oct 31, 2016 1.239 1.239 1.229 1.230 149,497 -0.00(-0.39%)
Oct 28, 2016 1.244 1.244 1.220 1.234 157,102 -0.00(-0.39%)
Oct 27, 2016 1.259 1.259 1.239 1.239 109,810 -0.01(-1.16%)
Oct 26, 2016 1.244 1.254 1.230 1.254 242,282 +0.00(+0.39%)
Oct 25, 2016 1.239 1.249 1.239 1.249 74,367 +0.00(+0.39%)
Oct 24, 2016 1.239 1.244 1.234 1.244 21,390 +0.01(+1.19%)
Oct 21, 2016 1.234 1.239 1.230 1.230 49,413 +0.00(+0.00%)
Oct 20, 2016 1.234 1.241 1.230 1.230 141,215 +0.00(+0.00%)
Oct 19, 2016 1.234 1.234 1.225 1.230 89,108 +0.01(+0.80%)
Oct 18, 2016 1.215 1.225 1.215 1.220 75,808 -0.00(-0.30%)
Oct 17, 2016 1.228 1.233 1.224 1.224 89,823 -0.00(-0.00%)
Oct 14, 2016 1.238 1.238 1.224 1.224 237,395 -0.00(-0.39%)
Oct 13, 2016 1.228 1.233 1.228 1.228 14,099 -0.01(-0.78%)
Oct 12, 2016 1.233 1.238 1.228 1.238 122,163 +0.01(+0.78%)
Oct 11, 2016 1.233 1.238 1.228 1.228 40,939 -0.01(-0.78%)
Oct 10, 2016 1.233 1.242 1.228 1.238 45,448 +0.01(+0.78%)
Oct 07, 2016 1.224 1.233 1.224 1.228 135,534 +0.00(+0.39%)
Oct 06, 2016 1.219 1.228 1.219 1.224 54,706 +0.00(+0.00%)
Oct 05, 2016 1.224 1.233 1.215 1.224 145,838 +0.00(+0.40%)
Oct 04, 2016 1.248 1.248 1.219 1.219 140,690 -0.02(-1.94%)
Oct 03, 2016 1.238 1.248 1.233 1.243 321,382 +0.01(+0.78%)
Sep 30, 2016 1.238 1.238 1.233 1.233 35,119 +0.00(+0.39%)
Sep 29, 2016 1.228 1.238 1.228 1.228 115,473 -0.00(-0.39%)
Sep 28, 2016 1.224 1.233 1.224 1.233 44,335 +0.00(+0.00%)
Sep 27, 2016 1.219 1.248 1.218 1.233 137,271 +0.02(+1.59%)
Sep 26, 2016 1.214 1.228 1.209 1.214 137,873 +0.00(+0.40%)
Sep 23, 2016 1.224 1.224 1.209 1.209 50,546 -0.00(-0.40%)
Sep 22, 2016 1.219 1.228 1.209 1.214 69,331 +0.00(+0.40%)
Sep 21, 2016 1.204 1.220 1.204 1.209 241,672 +0.01(+0.80%)
Sep 20, 2016 1.204 1.209 1.195 1.200 68,561 +0.01(+0.50%)
Sep 19, 2016 1.194 1.208 1.194 1.194 111,550 -0.00(-0.40%)
Sep 16, 2016 1.203 1.203 1.194 1.198 227,973 -0.00(-0.40%)
Sep 15, 2016 1.198 1.211 1.194 1.203 204,994 +0.00(+0.00%)
Sep 14, 2016 1.198 1.208 1.194 1.203 193,656 +0.01(+0.80%)
Sep 13, 2016 1.213 1.213 1.194 1.194 143,739 -0.02(-1.58%)
Sep 12, 2016 1.198 1.216 1.198 1.213 323,208 +0.00(+0.00%)
Sep 09, 2016 1.241 1.241 1.213 1.213 181,640 -0.03(-2.68%)
Sep 08, 2016 1.246 1.248 1.232 1.246 146,797 +0.00(+0.39%)
Sep 07, 2016 1.246 1.265 1.241 1.241 362,815 -0.00(-0.38%)
Sep 06, 2016 1.246 1.256 1.232 1.246 187,637 +0.00(+0.00%)
Sep 02, 2016 1.241 1.246 1.246 1.246 40,634 +0.01(+0.77%)
Sep 01, 2016 1.237 1.237 1.232 1.237 64,633 +0.00(+0.00%)
Aug 31, 2016 1.232 1.246 1.227 1.237 116,778 +0.00(+0.39%)
Aug 30, 2016 1.232 1.237 1.227 1.232 41,153 +0.00(+0.00%)
Aug 29, 2016 1.237 1.237 1.227 1.232 63,569 +0.00(+0.00%)
Aug 26, 2016 1.237 1.246 1.232 1.232 176,594 +0.00(+0.00%)
Aug 25, 2016 1.227 1.237 1.227 1.232 37,429 +0.00(+0.00%)
Aug 24, 2016 1.232 1.237 1.222 1.232 34,067 -0.00(-0.06%)
Aug 23, 2016 1.232 1.239 1.227 1.232 63,919 +0.00(+0.06%)
Aug 22, 2016 1.227 1.232 1.227 1.232 100,181 -0.00(-0.39%)
Aug 19, 2016 1.232 1.246 1.222 1.237 60,207 +0.00(+0.39%)
Aug 18, 2016 1.237 1.246 1.232 1.232 255,923 +0.00(+0.00%)
Aug 17, 2016 1.227 1.237 1.222 1.232 97,182 +0.00(+0.39%)
Aug 16, 2016 1.232 1.232 1.222 1.227 94,964 +0.00(+0.08%)
Aug 15, 2016 1.217 1.231 1.212 1.226 172,950 +0.01(+0.78%)
Aug 12, 2016 1.212 1.221 1.198 1.217 215,940 +0.00(+0.39%)
Aug 11, 2016 1.202 1.217 1.202 1.212 71,379 +0.00(+0.39%)
Aug 10, 2016 1.202 1.207 1.198 1.207 73,527 +0.00(+0.39%)
Aug 09, 2016 1.202 1.207 1.198 1.202 61,947 -0.00(-0.39%)
Aug 08, 2016 1.202 1.207 1.198 1.207 78,608 +0.02(+1.59%)
Aug 05, 2016 1.198 1.202 1.193 1.188 40,004 -0.01(-0.79%)
Aug 04, 2016 1.202 1.207 1.197 1.198 53,148 -0.00(-0.39%)
Aug 03, 2016 1.183 1.207 1.183 1.202 194,770 +0.01(+1.20%)
Aug 02, 2016 1.207 1.207 1.188 1.188 73,648 -0.02(-1.57%)
Aug 01, 2016 1.202 1.207 1.198 1.207 134,327 +0.00(+0.00%)
Jul 29, 2016 1.202 1.207 1.193 1.207 51,513 +0.01(+0.79%)
Jul 28, 2016 1.188 1.202 1.183 1.198 121,403 +0.00(+0.40%)
Jul 27, 2016 1.193 1.197 1.191 1.193 51,238 +0.00(+0.00%)
Jul 26, 2016 1.193 1.198 1.193 1.193 36,043 -0.00(-0.39%)
Jul 25, 2016 1.202 1.202 1.193 1.198 91,651 +0.00(+0.00%)
Jul 22, 2016 1.207 1.207 1.193 1.198 286,246 +0.00(+0.00%)
Jul 21, 2016 1.207 1.207 1.193 1.198 277,716 -0.01(-0.59%)
Jul 20, 2016 1.198 1.207 1.198 1.205 116,944 +0.01(+0.59%)
Jul 19, 2016 1.193 1.198 1.188 1.198 43,035 +0.01(+0.86%)
Jul 18, 2016 1.183 1.192 1.183 1.187 54,455 +0.00(+0.00%)
Jul 15, 2016 1.183 1.192 1.183 1.187 37,903 -0.00(-0.39%)
Jul 14, 2016 1.192 1.192 1.173 1.192 95,840 +0.00(+0.00%)
Jul 13, 2016 1.183 1.192 1.183 1.192 26,357 +0.00(+0.39%)
Jul 12, 2016 1.187 1.192 1.183 1.187 141,808 +0.00(+0.40%)
Jul 11, 2016 1.178 1.183 1.173 1.183 135,269 +0.00(+0.40%)
Jul 08, 2016 1.173 1.164 1.164 1.178 112,446 +0.01(+1.21%)
Jul 07, 2016 1.159 1.169 1.159 1.164 71,639 +0.00(+0.00%)
Jul 06, 2016 1.159 1.173 1.159 1.164 105,411 +0.00(+0.40%)
Jul 05, 2016 1.159 1.173 1.159 1.159 43,956 +0.00(+0.41%)
Jul 01, 2016 1.155 1.155 1.155 1.155 129,327 -0.00(-0.40%)
Jun 30, 2016 1.155 1.169 1.150 1.159 91,219 +0.01(+0.82%)
Jun 29, 2016 1.145 1.164 1.131 1.150 136,251 +0.00(+0.41%)
Jun 28, 2016 1.136 1.146 1.136 1.145 70,428 +0.01(+0.83%)
Jun 27, 2016 1.126 1.150 1.126 1.136 76,481 -0.01(-1.23%)
Jun 24, 2016 1.141 1.173 1.141 1.150 203,661 -0.01(-1.21%)
Jun 23, 2016 1.169 1.169 1.157 1.164 419,207 +0.00(+0.40%)
Jun 22, 2016 1.164 1.173 1.159 1.159 388,188 -0.01(-0.80%)
Jun 21, 2016 1.164 1.173 1.164 1.169 386,490 -0.00(-0.00%)
Jun 20, 2016 1.150 1.171 1.150 1.169 134,402 +0.01(+0.81%)
Jun 17, 2016 1.150 1.159 1.149 1.159 36,656 +0.01(+0.81%)
Jun 16, 2016 1.141 1.150 1.141 1.150 441,382 -0.01(-0.47%)
Jun 15, 2016 1.155 1.169 1.145 1.155 117,336 +0.00(+0.41%)
Jun 14, 2016 1.173 1.173 1.126 1.151 155,149 -0.02(-1.49%)
Jun 13, 2016 1.182 1.182 1.163 1.168 84,227 -0.01(-1.18%)
Jun 10, 2016 1.168 1.182 1.168 1.182 46,360 +0.00(+0.40%)
Jun 09, 2016 1.177 1.182 1.173 1.177 27,703 +0.00(+0.00%)
Jun 08, 2016 1.173 1.177 1.159 1.177 39,290 +0.01(+0.80%)
Jun 07, 2016 1.182 1.182 1.149 1.168 170,101 -0.01(-0.79%)
Jun 06, 2016 1.163 1.182 1.156 1.177 56,285 +0.02(+1.61%)
Jun 03, 2016 1.159 1.159 1.149 1.159 14,621 +0.00(+0.00%)
Jun 02, 2016 1.163 1.173 1.149 1.159 47,365 +0.00(+0.00%)
Jun 01, 2016 1.154 1.159 1.154 1.159 94,134 +0.00(+0.00%)
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%)
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.