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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 18, 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 30, 2018 1.516 1.528 1.511 1.516 84,869 +0.01(+0.40%)
Apr 27, 2018 1.516 1.518 1.505 1.510 57,047 +0.01(+0.71%)
Apr 26, 2018 1.511 1.522 1.500 1.500 151,197 -0.02(-1.10%)
Apr 25, 2018 1.511 1.522 1.511 1.516 76,133 +0.00(+0.00%)
Apr 24, 2018 1.511 1.522 1.505 1.516 88,704 +0.00(+0.00%)
Apr 23, 2018 1.533 1.539 1.516 1.516 108,493 -0.01(-0.73%)
Apr 20, 2018 1.533 1.539 1.522 1.528 52,496 -0.01(-0.36%)
Apr 19, 2018 1.544 1.544 1.533 1.533 36,754 -0.01(-0.36%)
Apr 18, 2018 1.539 1.550 1.533 1.539 141,236 -0.00(-0.20%)
Apr 17, 2018 1.550 1.550 1.539 1.542 96,478 -0.01(-0.48%)
Apr 16, 2018 1.538 1.549 1.522 1.549 106,324 +0.02(+1.08%)
Apr 13, 2018 1.527 1.538 1.522 1.533 103,830 +0.01(+0.36%)
Apr 12, 2018 1.527 1.544 1.522 1.527 143,283 +0.01(+0.36%)
Apr 11, 2018 1.527 1.538 1.522 1.522 74,896 -0.01(-0.36%)
Apr 10, 2018 1.522 1.538 1.522 1.527 96,200 +0.01(+0.36%)
Apr 09, 2018 1.533 1.533 1.505 1.522 366,764 -0.01(-0.36%)
Apr 06, 2018 1.544 1.544 1.527 1.527 101,347 -0.01(-0.72%)
Apr 05, 2018 1.544 1.549 1.527 1.538 177,879 +0.00(+0.00%)
Apr 04, 2018 1.544 1.555 1.538 1.538 117,543 -0.01(-0.71%)
Apr 03, 2018 1.560 1.571 1.549 1.549 49,277 +0.00(+0.00%)
Apr 02, 2018 1.555 1.571 1.549 1.549 140,545 -0.01(-0.71%)
Mar 29, 2018 1.560 1.560 1.560 0 +0.02(+1.08%)
Mar 28, 2018 1.549 1.571 1.544 1.544 74,385 -0.01(-0.36%)
Mar 27, 2018 1.560 1.598 1.538 1.549 145,835 +0.00(+0.00%)
Mar 26, 2018 1.538 1.555 1.538 1.549 112,722 +0.01(+0.72%)
Mar 23, 2018 1.582 1.582 1.538 1.538 57,835 -0.01(-0.71%)
Mar 22, 2018 1.544 1.566 1.544 1.549 60,913 +0.01(+0.36%)
Mar 21, 2018 1.549 1.579 1.544 1.544 133,530 -0.01(-0.36%)
Mar 20, 2018 1.560 1.577 1.549 1.549 138,642 -0.02(-1.41%)
Mar 19, 2018 1.599 1.599 1.555 1.571 89,019 -0.02(-1.39%)
Mar 16, 2018 1.571 1.599 1.571 1.593 70,036 +0.02(+1.41%)
Mar 15, 2018 1.593 1.594 1.566 1.571 76,236 -0.02(-1.39%)
Mar 14, 2018 1.599 1.601 1.577 1.593 123,205 +0.03(+2.13%)
Mar 13, 2018 1.616 1.616 1.560 1.560 103,199 -0.04(-2.69%)
Mar 12, 2018 1.603 1.603 1.582 1.603 155,641 +0.02(+1.04%)
Mar 09, 2018 1.576 1.587 1.554 1.587 143,590 +0.02(+1.40%)
Mar 08, 2018 1.543 1.565 1.543 1.565 77,959 +0.02(+1.42%)
Mar 07, 2018 1.543 175,396 -0.02(-1.07%)
Mar 06, 2018 1.538 1.572 1.538 1.560 46,364 +0.02(+1.44%)
Mar 05, 2018 1.549 1.562 1.527 1.538 86,760 -0.02(-1.06%)
Mar 02, 2018 1.532 1.578 1.532 1.554 72,379 +0.01(+0.72%)
Mar 01, 2018 1.554 1.564 1.532 1.543 51,114 -0.01(-0.36%)
Feb 28, 2018 1.549 1.560 1.540 1.549 40,260 +0.01(+0.35%)
Feb 27, 2018 1.543 1.554 1.538 1.543 54,963 +0.00(+0.11%)
Feb 26, 2018 1.560 1.565 1.532 1.541 196,574 -0.02(-1.16%)
Feb 23, 2018 1.560 1.576 1.554 1.560 113,966 +0.02(+1.07%)
Feb 22, 2018 1.538 1.582 1.532 1.543 137,806 +0.01(+0.36%)
Feb 21, 2018 1.543 1.543 1.530 1.538 133,667 +0.01(+0.36%)
Feb 20, 2018 1.527 1.543 1.527 1.532 181,383 -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 1.538 147,309 -0.01(-0.71%)
Feb 14, 2018 1.565 1.571 1.543 1.549 104,030 +0.01(+0.36%)
Feb 13, 2018 1.576 1.593 1.543 1.543 121,090 -0.03(-2.02%)
Feb 12, 2018 1.580 1.591 1.575 1.575 222,976 -0.01(-0.34%)
Feb 09, 2018 1.559 1.588 1.548 1.580 115,973 +0.03(+1.75%)
Feb 08, 2018 1.591 1.591 1.553 1.553 80,334 -0.02(-1.38%)
Feb 07, 2018 1.542 1.582 1.537 1.575 216,570 -0.01(-0.34%)
Feb 06, 2018 1.477 1.591 1.477 1.580 340,430 +0.02(+1.44%)
Feb 05, 2018 1.537 1.564 1.537 1.558 178,705 -0.00(-0.04%)
Feb 02, 2018 1.591 1.591 1.542 1.559 322,202 -0.03(-2.03%)
Feb 01, 2018 1.591 1.597 1.573 1.591 74,853 +0.01(+0.67%)
Jan 31, 2018 1.613 1.624 1.580 1.580 290,134 -0.01(-0.34%)
Jan 30, 2018 1.597 1.597 1.580 1.586 135,178 -0.02(-1.02%)
Jan 29, 2018 1.580 1.619 1.580 1.602 179,707 +0.02(+1.38%)
Jan 26, 2018 1.624 1.624 1.580 1.580 314,063 -0.03(-2.03%)
Jan 25, 2018 1.629 1.629 1.602 1.613 104,756 +0.01(+0.34%)
Jan 24, 2018 1.602 1.608 1.591 1.608 169,081 +0.02(+1.03%)
Jan 23, 2018 1.586 1.597 1.580 1.591 175,248 +0.01(+0.34%)
Jan 22, 2018 1.586 1.594 1.586 1.586 69,763 +0.01(+0.34%)
Jan 19, 2018 1.586 1.602 1.580 1.580 118,326 -0.01(-0.34%)
Jan 18, 2018 1.602 1.602 1.580 1.586 209,452 -0.01(-0.68%)
Jan 17, 2018 1.613 1.619 1.597 1.597 128,113 -0.01(-0.68%)
Jan 16, 2018 1.646 1.646 1.608 1.608 177,248 +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 1.607 122,782 +0.01(+0.34%)
Jan 10, 2018 1.601 1.612 1.601 1.601 174,219 +0.00(+0.00%)
Jan 09, 2018 1.601 1.612 1.601 1.601 126,959 +0.00(+0.00%)
Jan 08, 2018 1.612 1.612 1.592 1.601 145,085 +0.00(+0.00%)
Jan 05, 2018 1.612 1.612 1.598 1.601 150,809 -0.01(-0.67%)
Jan 04, 2018 1.617 1.617 1.607 1.612 322,293 +0.00(+0.00%)
Jan 03, 2018 1.607 1.612 1.585 1.612 177,980 +0.01(+0.68%)
Jan 02, 2018 1.585 1.607 1.579 1.601 377,318 +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 39,889 -0.01(-0.34%)
Dec 27, 2017 1.563 1.590 1.558 1.579 167,839 +0.02(+1.04%)
Dec 26, 2017 1.547 1.574 1.547 1.563 155,769 +0.02(+1.05%)
Dec 22, 2017 1.563 1.563 1.547 1.547 84,797 +0.01(+0.35%)
Dec 21, 2017 1.547 1.569 1.542 1.542 240,147 -0.02(-1.04%)
Dec 20, 2017 1.547 1.566 1.537 1.558 155,710 +0.01(+0.35%)
Dec 19, 2017 1.547 1.590 1.536 1.552 203,327 +0.00(+0.07%)
Dec 18, 2017 1.524 1.583 1.519 1.551 557,240 +0.03(+2.12%)
Dec 15, 2017 1.498 1.540 1.481 1.519 473,125 +0.04(+2.91%)
Dec 14, 2017 1.471 1.492 1.465 1.476 445,240 +0.01(+0.73%)
Dec 13, 2017 1.471 1.476 1.465 1.465 115,925 -0.01(-0.73%)
Dec 12, 2017 1.465 1.481 1.462 1.476 181,048 +0.02(+1.10%)
Dec 11, 2017 1.487 1.487 1.460 1.460 132,558 -0.01(-0.73%)
Dec 08, 2017 1.465 1.476 1.465 1.471 82,121 +0.01(+0.37%)
Dec 07, 2017 1.476 1.487 1.465 1.465 92,781 -0.01(-0.37%)
Dec 06, 2017 1.487 1.514 1.471 1.471 188,142 -0.01(-0.76%)
Dec 05, 2017 1.492 1.511 1.478 1.482 206,712 -0.01(-0.68%)
Dec 04, 2017 1.481 1.498 1.481 1.492 144,511 +0.01(+0.72%)
Dec 01, 2017 1.471 1.487 1.465 1.481 162,848 +0.01(+0.36%)
Nov 30, 2017 1.476 1.483 1.465 1.476 116,046 +0.02(+1.25%)
Nov 29, 2017 1.476 1.479 1.455 1.458 137,545 -0.02(-1.24%)
Nov 28, 2017 1.492 1.498 1.476 1.476 179,788 +0.01(+0.73%)
Nov 27, 2017 1.487 1.500 1.460 1.465 136,222 -0.03(-1.79%)
Nov 24, 2017 1.503 1.503 1.492 1.492 64,336 -0.00(-0.00%)
Nov 22, 2017 1.508 1.508 1.476 1.492 44,471 +0.00(+0.00%)
Nov 21, 2017 1.492 1.492 1.463 1.492 154,863 +0.03(+2.21%)
Nov 20, 2017 1.476 1.481 1.455 1.460 153,770 -0.02(-1.45%)
Nov 17, 2017 1.455 1.481 1.449 1.481 72,437 +0.03(+1.85%)
Nov 16, 2017 1.422 1.455 1.422 1.455 75,496 +0.04(+3.04%)
Nov 15, 2017 1.428 1.442 1.412 1.412 313,375 -0.02(-1.13%)
Nov 14, 2017 1.492 1.498 1.428 1.428 617,744 -0.07(-4.72%)
Nov 13, 2017 1.502 1.502 1.486 1.499 139,216 -0.00(-0.21%)
Nov 10, 2017 1.491 1.512 1.491 1.502 59,036 +0.01(+0.71%)
Nov 09, 2017 1.534 1.534 1.491 1.491 157,421 -0.03(-1.75%)
Nov 08, 2017 1.528 1.538 1.518 1.518 100,986 -0.01(-0.81%)
Nov 07, 2017 1.528 1.539 1.528 1.530 47,787 -0.00(-0.16%)
Nov 06, 2017 1.550 1.550 1.523 1.532 106,372 -0.02(-1.45%)
Nov 03, 2017 1.523 1.555 1.523 1.555 49,265 +0.03(+1.74%)
Nov 02, 2017 1.523 1.534 1.518 1.528 144,743 +0.00(+0.00%)
Nov 01, 2017 1.528 1.544 1.523 1.528 109,946 -0.01(-0.35%)
Oct 31, 2017 1.544 1.544 1.528 1.534 119,969 +0.01(+0.35%)
Oct 30, 2017 1.518 1.528 1.518 1.528 89,895 +0.02(+1.06%)
Oct 27, 2017 1.523 1.530 1.512 1.512 127,233 -0.01(-0.70%)
Oct 26, 2017 1.528 1.534 1.518 1.523 95,358 -0.01(-0.35%)
Oct 25, 2017 1.539 1.543 1.518 1.528 110,913 -0.01(-0.35%)
Oct 24, 2017 1.523 1.555 1.523 1.534 381,848 +0.01(+0.70%)
Oct 23, 2017 1.539 1.540 1.523 1.523 168,252 -0.02(-1.04%)
Oct 20, 2017 1.539 1.544 1.534 1.539 67,905 +0.00(+0.00%)
Oct 19, 2017 1.560 1.560 1.534 1.539 94,830 +0.00(+0.00%)
Oct 18, 2017 1.555 1.555 1.534 1.539 211,592 -0.02(-1.03%)
Oct 17, 2017 1.576 1.576 1.551 1.555 184,528 -0.01(-0.60%)
Oct 16, 2017 1.564 1.564 1.559 1.564 152,955 -0.01(-0.36%)
Oct 13, 2017 1.564 1.580 1.564 1.570 64,624 +0.01(+0.36%)
Oct 12, 2017 1.570 1.570 1.554 1.564 109,937 -0.01(-0.34%)
Oct 11, 2017 1.559 1.580 1.559 1.570 239,940 +0.01(+0.68%)
Oct 10, 2017 1.559 1.571 1.554 1.559 109,254 +0.00(+0.00%)
Oct 09, 2017 1.564 1.576 1.554 1.559 78,627 +0.01(+0.34%)
Oct 06, 2017 1.564 1.580 1.548 1.554 90,768 -0.01(-0.68%)
Oct 05, 2017 1.570 1.580 1.564 1.564 308,942 -0.02(-1.00%)
Oct 04, 2017 1.570 1.585 1.556 1.580 137,179 +0.01(+0.67%)
Oct 03, 2017 1.564 1.570 1.554 1.570 163,166 +0.01(+0.34%)
Oct 02, 2017 1.543 1.564 1.543 1.564 124,835 +0.02(+1.02%)
Sep 29, 2017 1.580 1.580 1.548 1.548 161,029 +0.01(+0.34%)
Sep 28, 2017 1.543 1.548 1.543 1.543 86,323 +0.01(+0.34%)
Sep 27, 2017 1.543 1.580 1.533 1.538 240,567 -0.01(-0.68%)
Sep 26, 2017 1.533 1.548 1.527 1.548 189,302 +0.01(+0.34%)
Sep 25, 2017 1.533 1.554 1.522 1.543 125,836 +0.02(+1.39%)
Sep 22, 2017 1.511 1.525 1.511 1.522 86,618 +0.01(+0.35%)
Sep 21, 2017 1.522 1.522 1.511 1.517 35,342 -0.01(-0.35%)
Sep 20, 2017 1.522 1.522 1.517 1.522 71,296 +0.00(+0.00%)
Sep 19, 2017 1.538 1.538 1.518 1.522 63,668 +0.01(+0.70%)
Sep 18, 2017 1.522 1.533 1.511 1.511 168,958 +0.00(+0.00%)
Sep 15, 2017 1.511 1.517 1.500 1.511 255,546 +0.00(+0.00%)
Sep 14, 2017 1.517 1.522 1.501 1.511 106,130 -0.01(-0.35%)
Sep 13, 2017 1.517 1.517 1.509 1.517 83,736 +0.00(+0.00%)
Sep 12, 2017 1.506 1.517 1.506 1.517 69,939 +0.01(+0.79%)
Sep 11, 2017 1.494 1.510 1.489 1.505 271,990 +0.01(+0.35%)
Sep 08, 2017 1.500 1.505 1.489 1.500 121,810 +0.01(+0.35%)
Sep 07, 2017 1.510 1.526 1.489 1.494 466,652 -0.02(-1.04%)
Sep 06, 2017 1.526 1.526 1.505 1.510 64,465 +0.01(+0.35%)
Sep 05, 2017 1.542 1.542 1.505 1.505 183,567 -0.02(-1.37%)
Sep 01, 2017 1.521 1.531 1.515 1.526 79,089 +0.01(+0.69%)
Aug 31, 2017 1.531 1.531 1.500 1.515 87,809 +0.00(+0.00%)
Aug 30, 2017 1.521 1.521 1.492 1.515 176,878 +0.01(+0.35%)
Aug 29, 2017 1.500 1.526 1.500 1.510 62,018 +0.01(+0.35%)
Aug 28, 2017 1.526 1.526 1.500 1.505 207,315 +0.00(+0.00%)
Aug 25, 2017 1.489 1.521 1.489 1.505 41,376 +0.02(+1.41%)
Aug 24, 2017 1.500 1.500 1.484 1.484 49,159 -0.02(-1.05%)
Aug 23, 2017 1.505 1.505 1.489 1.500 95,054 -0.01(-0.35%)
Aug 22, 2017 1.489 1.505 1.479 1.505 173,871 +0.03(+2.14%)
Aug 21, 2017 1.473 1.479 1.463 1.473 171,101 +0.01(+0.36%)
Aug 18, 2017 1.479 1.479 1.463 1.468 69,726 -0.01(-0.35%)
Aug 17, 2017 1.484 1.500 1.463 1.473 165,906 -0.00(-0.00%)
Aug 16, 2017 1.505 1.510 1.473 1.473 102,252 -0.01(-0.35%)
Aug 15, 2017 1.510 1.510 1.474 1.479 115,743 -0.02(-1.65%)
Aug 14, 2017 1.530 1.535 1.498 1.503 134,978 +0.05(+3.21%)
Aug 11, 2017 1.457 1.480 1.451 1.457 294,374 -0.03(-1.75%)
Aug 10, 2017 1.509 1.515 1.467 1.483 238,561 -0.03(-1.72%)
Aug 09, 2017 1.545 1.545 1.509 1.509 108,896 -0.04(-2.36%)
Aug 08, 2017 1.571 1.571 1.540 1.545 115,733 -0.03(-1.66%)
Aug 07, 2017 1.550 1.576 1.535 1.571 198,318 +0.02(+1.00%)
Aug 04, 2017 1.561 1.561 1.540 1.556 127,016 +0.02(+1.01%)
Aug 03, 2017 1.514 1.540 1.514 1.540 174,219 +0.02(+1.37%)
Aug 02, 2017 1.524 1.524 1.509 1.519 78,223 +0.00(+0.00%)
Aug 01, 2017 1.514 1.524 1.514 1.519 136,506 +0.01(+0.34%)
Jul 31, 2017 1.509 1.524 1.503 1.514 237,796 +0.01(+0.35%)
Jul 28, 2017 1.509 1.509 1.495 1.509 106,637 +0.00(+0.00%)
Jul 27, 2017 1.519 1.524 1.505 1.509 89,681 -0.01(-0.69%)
Jul 26, 2017 1.509 1.519 1.506 1.519 124,746 +0.01(+0.34%)
Jul 25, 2017 1.509 1.514 1.503 1.514 58,771 +0.01(+0.35%)
Jul 24, 2017 1.519 1.519 1.503 1.509 86,312 +0.01(+0.35%)
Jul 21, 2017 1.514 1.514 1.493 1.503 87,815 -0.01(-0.34%)
Jul 20, 2017 1.519 1.519 1.499 1.509 107,629 +0.00(+0.00%)
Jul 19, 2017 1.493 1.524 1.477 1.509 333,500 +0.03(+1.75%)
Jul 18, 2017 1.488 1.498 1.467 1.483 164,962 +0.00(+0.09%)
Jul 17, 2017 1.486 1.489 1.476 1.481 93,600 -0.01(-0.35%)
Jul 14, 2017 1.486 1.497 1.481 1.486 123,591 +0.01(+0.35%)
Jul 13, 2017 1.476 1.486 1.471 1.481 122,464 +0.01(+0.70%)
Jul 12, 2017 1.476 1.476 1.450 1.471 74,062 +0.00(+0.00%)
Jul 11, 2017 1.466 1.476 1.450 1.471 60,465 +0.03(+2.15%)
Jul 10, 2017 1.445 1.456 1.440 1.440 183,179 -0.01(-0.71%)
Jul 07, 2017 1.492 1.492 1.445 1.450 221,708 +0.00(+0.00%)
Jul 06, 2017 1.450 1.466 1.440 1.450 122,411 +0.01(+0.72%)
Jul 05, 2017 1.466 1.466 1.440 1.440 20,298 -0.01(-0.36%)
Jul 03, 2017 1.456 1.471 1.425 1.445 217,943 +0.00(+0.00%)
Jun 30, 2017 1.435 1.450 1.431 1.445 168,339 +0.03(+1.82%)
Jun 29, 2017 1.440 1.440 1.419 1.419 161,988 -0.01(-0.72%)
Jun 28, 2017 1.456 1.456 1.425 1.430 178,152 +0.01(+0.36%)
Jun 27, 2017 1.461 1.492 1.425 1.425 410,051 -0.04(-2.82%)
Jun 26, 2017 1.456 1.486 1.456 1.466 147,036 +0.01(+0.71%)
Jun 23, 2017 1.461 1.471 1.438 1.456 148,141 -0.01(-0.35%)
Jun 22, 2017 1.450 1.480 1.419 1.461 120,065 +0.02(+1.07%)
Jun 21, 2017 1.486 1.497 1.440 1.445 686,540 -0.03(-1.75%)
Jun 20, 2017 1.471 1.471 1.445 1.471 159,610 +0.01(+0.71%)
Jun 19, 2017 1.471 1.497 1.457 1.461 153,238 -0.01(-0.35%)
Jun 16, 2017 1.450 1.481 1.450 1.466 202,009 +0.02(+1.43%)
Jun 15, 2017 1.450 1.453 1.435 1.445 153,846 +0.00(+0.00%)
Jun 14, 2017 1.440 1.466 1.425 1.445 178,667 +0.01(+0.72%)
Jun 13, 2017 1.425 1.435 1.409 1.435 200,188 +0.02(+1.19%)
Jun 12, 2017 1.392 1.424 1.390 1.418 225,569 +0.03(+1.84%)
Jun 09, 2017 1.387 1.393 1.387 1.392 173,331 -0.01(-0.37%)
Jun 08, 2017 1.387 1.398 1.387 1.398 151,151 +0.01(+0.37%)
Jun 07, 2017 1.408 1.423 1.392 1.392 224,813 -0.03(-1.81%)
Jun 06, 2017 1.413 1.423 1.403 1.418 118,478 +0.02(+1.10%)
Jun 05, 2017 1.423 1.423 1.399 1.403 267,242 -0.01(-0.36%)
Jun 02, 2017 1.398 1.410 1.398 1.408 196,709 +0.02(+1.10%)
Jun 01, 2017 1.403 1.408 1.387 1.392 143,720 +0.01(+0.37%)
May 31, 2017 1.387 1.398 1.387 1.387 140,954 +0.00(+0.00%)
May 30, 2017 1.382 1.398 1.382 1.387 143,798 +0.00(+0.00%)
May 26, 2017 1.392 1.403 1.382 1.387 108,506 +0.01(+0.37%)
May 25, 2017 1.392 1.398 1.382 1.382 148,974 -0.01(-0.73%)
May 24, 2017 1.387 1.392 1.382 1.392 110,870 +0.01(+0.37%)
May 23, 2017 1.382 1.392 1.377 1.387 178,887 +0.01(+0.74%)
May 22, 2017 1.387 1.387 1.372 1.377 189,597 +0.01(+0.37%)
May 19, 2017 1.377 1.382 1.372 1.372 248,957 -0.01(-0.74%)
May 18, 2017 1.346 1.382 1.346 1.382 103,343 +0.03(+2.27%)
May 17, 2017 1.367 1.377 1.346 1.351 306,455 -0.02(-1.49%)
May 16, 2017 1.382 1.385 1.372 1.372 90,961 -0.01(-0.65%)
May 15, 2017 1.371 1.386 1.366 1.381 304,780 +0.01(+0.37%)
May 12, 2017 1.371 1.376 1.361 1.376 347,474 +0.01(+0.74%)
May 11, 2017 1.366 1.376 1.364 1.366 261,397 +0.00(+0.00%)
May 10, 2017 1.356 1.371 1.356 1.366 224,786 -0.01(-0.37%)
May 09, 2017 1.381 1.381 1.366 1.371 275,542 -0.01(-0.74%)
May 08, 2017 1.361 1.381 1.356 1.381 545,337 +0.02(+1.49%)
May 05, 2017 1.356 1.361 1.350 1.361 163,081 +0.00(+0.00%)
May 04, 2017 1.361 1.361 1.350 1.361 163,724 +0.00(+0.00%)
May 03, 2017 1.361 1.361 1.356 1.361 149,636 +0.01(+0.37%)
May 02, 2017 1.361 1.361 1.356 1.356 312,572 -0.01(-0.37%)
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.