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 +0.020 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 1.429 1.429 1.389 1.402 108,770 -0.01(-0.96%)
Apr 29, 2020 1.423 1.423 1.402 1.416 129,098 +0.01(+0.97%)
Apr 28, 2020 1.429 1.448 1.389 1.402 132,005 -0.03(-1.91%)
Apr 27, 2020 1.429 1.436 1.416 1.429 215,051 -0.01(-0.94%)
Apr 24, 2020 1.484 1.484 1.436 1.443 100,200 -0.03(-1.85%)
Apr 23, 2020 1.470 1.484 1.463 1.470 44,800 -0.00(-0.32%)
Apr 22, 2020 1.443 1.477 1.443 1.475 34,945 +0.04(+2.70%)
Apr 21, 2020 1.470 1.477 1.416 1.436 64,876 -0.05(-3.21%)
Apr 20, 2020 1.552 1.552 1.477 1.484 88,728 -0.04(-2.68%)
Apr 17, 2020 1.531 1.541 1.504 1.525 28,796 +0.02(+1.36%)
Apr 16, 2020 1.525 1.558 1.416 1.504 161,873 -0.05(-3.07%)
Apr 15, 2020 1.599 1.599 1.506 1.552 34,285 -0.01(-0.44%)
Apr 14, 2020 1.572 1.572 1.491 1.559 59,401 +0.05(+3.04%)
Apr 13, 2020 1.553 1.594 1.492 1.513 67,251 -0.04(-2.61%)
Apr 09, 2020 1.486 1.688 1.486 1.553 385,020 +0.11(+7.98%)
Apr 08, 2020 1.411 1.445 1.405 1.438 92,011 +0.03(+2.40%)
Apr 07, 2020 1.384 1.421 1.384 1.405 98,979 +0.04(+2.97%)
Apr 06, 2020 1.351 1.384 1.337 1.364 134,000 +0.03(+2.02%)
Apr 03, 2020 1.371 1.375 1.324 1.337 107,065 -0.03(-2.46%)
Apr 02, 2020 1.357 1.405 1.357 1.371 45,211 -0.01(-0.98%)
Apr 01, 2020 1.378 1.445 1.351 1.384 60,840 -0.03(-2.38%)
Mar 31, 2020 1.452 1.459 1.351 1.418 206,452 +0.00(+0.05%)
Mar 30, 2020 1.364 1.422 1.351 1.417 33,798 +0.03(+1.89%)
Mar 27, 2020 1.438 1.445 1.371 1.391 75,375 -0.03(-2.37%)
Mar 26, 2020 1.330 1.432 1.283 1.425 223,366 +0.12(+9.04%)
Mar 25, 2020 1.189 1.320 1.161 1.307 178,605 +0.14(+11.85%)
Mar 24, 2020 1.128 1.169 1.060 1.168 171,113 +0.09(+8.46%)
Mar 23, 2020 1.080 1.114 1.040 1.077 306,437 -0.12(-10.39%)
Mar 20, 2020 1.141 1.272 1.141 1.202 130,462 +0.06(+5.64%)
Mar 19, 2020 1.013 1.189 0.9522 1.138 267,983 -0.00(-0.30%)
Mar 18, 2020 1.384 1.384 1.047 1.141 469,933 -0.22(-16.34%)
Mar 17, 2020 1.391 1.417 1.351 1.364 110,760 -0.06(-4.25%)
Mar 16, 2020 1.418 1.478 1.344 1.425 175,870 -0.04(-2.74%)
Mar 13, 2020 1.418 1.471 1.405 1.465 201,696 +0.07(+4.78%)
Mar 12, 2020 1.438 1.498 1.344 1.398 354,047 -0.12(-7.93%)
Mar 11, 2020 1.552 1.578 1.518 1.518 81,941 -0.07(-4.22%)
Mar 10, 2020 1.632 1.662 1.565 1.585 180,291 -0.01(-0.84%)
Mar 09, 2020 1.672 1.672 1.555 1.599 268,761 -0.13(-7.72%)
Mar 06, 2020 1.699 1.748 1.672 1.732 212,610 -0.05(-3.00%)
Mar 05, 2020 1.819 1.846 1.766 1.786 145,641 -0.04(-2.20%)
Mar 04, 2020 1.866 1.866 1.806 1.826 150,198 +0.05(+3.02%)
Mar 03, 2020 1.739 1.802 1.731 1.772 257,426 +0.05(+3.11%)
Mar 02, 2020 1.672 1.719 1.619 1.719 456,371 +0.11(+6.86%)
Feb 28, 2020 1.605 1.672 1.505 1.609 776,134 -0.06(-3.80%)
Feb 27, 2020 1.906 1.906 1.672 1.672 546,206 -0.27(-13.69%)
Feb 26, 2020 1.926 1.940 1.906 1.937 105,224 +0.02(+0.93%)
Feb 25, 2020 1.960 1.966 1.920 1.920 130,127 -0.05(-2.71%)
Feb 24, 2020 1.946 1.973 1.946 1.973 82,719 +0.01(+0.52%)
Feb 21, 2020 1.953 1.973 1.953 1.963 35,136 +0.00(+0.16%)
Feb 20, 2020 1.960 1.966 1.960 1.960 61,570 -0.01(-0.34%)
Feb 19, 2020 1.953 1.966 1.953 1.966 29,702 -0.01(-0.45%)
Feb 18, 2020 1.940 1.980 1.940 1.975 43,147 +0.02(+0.82%)
Feb 14, 2020 1.946 1.959 1.946 1.959 68,957 +0.01(+0.34%)
Feb 13, 2020 1.946 1.953 1.946 1.953 60,356 +0.01(+0.34%)
Feb 12, 2020 1.973 1.973 1.946 1.946 40,407 +0.00(+0.00%)
Feb 11, 2020 1.939 1.953 1.939 1.946 55,463 +0.01(+0.34%)
Feb 10, 2020 1.926 1.946 1.926 1.939 185,492 -0.03(-1.35%)
Feb 07, 2020 1.959 1.973 1.959 1.966 59,923 +0.00(+0.00%)
Feb 06, 2020 1.979 1.979 1.959 1.966 47,780 +0.00(+0.00%)
Feb 05, 2020 1.959 1.966 1.953 1.966 59,626 +0.01(+0.34%)
Feb 04, 2020 1.966 1.966 1.939 1.959 85,556 -0.00(-0.17%)
Feb 03, 2020 1.993 1.993 1.946 1.963 92,486 +0.03(+1.37%)
Jan 31, 2020 1.939 1.973 1.919 1.936 116,233 -0.03(-1.30%)
Jan 30, 2020 1.933 1.973 1.933 1.962 82,799 +0.03(+1.49%)
Jan 29, 2020 1.953 1.973 1.926 1.933 86,525 +0.00(+0.00%)
Jan 28, 2020 1.933 1.959 1.919 1.933 48,206 -0.01(-0.68%)
Jan 27, 2020 1.919 1.946 1.913 1.946 98,995 -0.01(-0.68%)
Jan 24, 2020 1.966 1.966 1.926 1.959 73,172 +0.01(+0.34%)
Jan 23, 2020 1.946 1.959 1.946 1.953 40,211 -0.01(-0.30%)
Jan 22, 2020 1.959 1.959 1.926 1.959 55,004 -0.00(-0.04%)
Jan 21, 2020 1.919 1.959 1.919 1.959 97,029 +0.00(+0.00%)
Jan 17, 2020 1.939 1.959 1.939 1.959 54,503 +0.02(+1.28%)
Jan 16, 2020 1.959 1.959 1.919 1.935 75,541 +0.00(+0.09%)
Jan 15, 2020 1.933 1.939 1.933 1.933 20,346 +0.00(+0.00%)
Jan 14, 2020 1.959 1.959 1.933 1.933 55,496 -0.01(-0.67%)
Jan 13, 2020 1.919 1.946 1.906 1.946 107,701 +0.02(+1.03%)
Jan 10, 2020 1.939 1.946 1.906 1.926 52,912 -0.01(-0.34%)
Jan 09, 2020 1.946 1.946 1.906 1.933 85,871 +0.02(+1.02%)
Jan 08, 2020 1.913 1.946 1.886 1.913 81,555 +0.02(+0.95%)
Jan 07, 2020 1.919 1.919 1.888 1.895 49,521 +0.00(+0.25%)
Jan 06, 2020 1.893 1.979 1.860 1.890 152,197 -0.00(-0.13%)
Jan 03, 2020 1.880 1.893 1.860 1.893 73,380 +0.02(+1.15%)
Jan 02, 2020 1.834 1.886 1.814 1.871 101,915 +0.03(+1.88%)
Dec 31, 2019 1.820 1.855 1.820 1.837 37,903 +0.01(+0.36%)
Dec 30, 2019 1.840 1.846 1.820 1.830 52,385 -0.01(-0.50%)
Dec 27, 2019 1.880 1.890 1.827 1.840 109,161 -0.04(-2.14%)
Dec 26, 2019 1.880 1.880 1.860 1.880 63,512 +0.02(+1.06%)
Dec 24, 2019 1.860 1.867 1.844 1.860 23,348 +0.02(+1.07%)
Dec 23, 2019 1.867 1.867 1.834 1.840 68,594 -0.01(-0.36%)
Dec 20, 2019 1.847 1.853 1.847 1.847 54,883 +0.01(+0.36%)
Dec 19, 2019 1.847 1.853 1.840 1.840 24,772 +0.01(+0.36%)
Dec 18, 2019 1.867 1.867 1.827 1.834 76,514 -0.01(-0.53%)
Dec 17, 2019 1.873 1.873 1.834 1.844 139,150 -0.03(-1.37%)
Dec 16, 2019 2.011 2.024 1.846 1.869 248,996 +0.02(+0.85%)
Dec 13, 2019 1.801 1.866 1.801 1.853 122,309 +0.04(+2.35%)
Dec 12, 2019 1.821 1.834 1.801 1.811 61,713 -0.02(-0.90%)
Dec 11, 2019 1.801 1.834 1.801 1.827 75,302 +0.03(+1.45%)
Dec 10, 2019 1.827 1.827 1.794 1.801 55,862 -0.03(-1.79%)
Dec 09, 2019 1.860 1.864 1.781 1.834 58,811 -0.02(-1.06%)
Dec 06, 2019 1.814 1.880 1.775 1.853 133,609 +0.04(+2.17%)
Dec 05, 2019 1.801 1.814 1.781 1.814 59,686 +0.03(+1.46%)
Dec 04, 2019 1.788 1.801 1.781 1.788 33,092 -0.01(-0.72%)
Dec 03, 2019 1.808 1.812 1.762 1.801 85,248 -0.01(-0.36%)
Dec 02, 2019 1.801 1.808 1.771 1.808 117,101 +0.04(+2.23%)
Nov 29, 2019 1.755 1.788 1.755 1.768 32,524 -0.01(-0.37%)
Nov 27, 2019 1.768 1.775 1.742 1.775 128,265 +0.01(+0.37%)
Nov 26, 2019 1.749 1.768 1.749 1.768 43,005 +0.02(+1.12%)
Nov 25, 2019 1.742 1.755 1.742 1.749 54,715 +0.01(+0.38%)
Nov 22, 2019 1.729 1.743 1.729 1.742 35,883 +0.01(+0.76%)
Nov 21, 2019 1.735 1.735 1.729 1.729 37,428 +0.00(+0.00%)
Nov 20, 2019 1.729 1.749 1.729 1.729 88,402 -0.03(-1.86%)
Nov 19, 2019 1.768 1.769 1.709 1.762 167,776 -0.01(-0.74%)
Nov 18, 2019 1.781 1.788 1.768 1.775 55,129 -0.02(-1.10%)
Nov 15, 2019 1.762 1.814 1.762 1.794 126,585 +0.02(+1.11%)
Nov 14, 2019 1.768 1.775 1.755 1.775 95,514 +0.01(+0.37%)
Nov 13, 2019 1.794 1.794 1.768 1.768 78,446 -0.04(-2.17%)
Nov 12, 2019 1.814 1.814 1.789 1.808 57,745 +0.01(+0.74%)
Nov 11, 2019 1.801 1.801 1.749 1.794 75,099 -0.01(-0.36%)
Nov 08, 2019 1.742 1.801 1.742 1.801 162,902 +0.06(+3.36%)
Nov 07, 2019 1.755 1.755 1.742 1.742 79,920 -0.02(-1.11%)
Nov 06, 2019 1.755 1.762 1.749 1.762 31,014 +0.01(+0.37%)
Nov 05, 2019 1.749 1.762 1.749 1.755 47,349 -0.00(-0.18%)
Nov 04, 2019 1.762 1.772 1.749 1.758 166,751 -0.01(-0.55%)
Nov 01, 2019 1.768 1.773 1.742 1.768 91,373 -0.01(-0.37%)
Oct 31, 2019 1.781 1.781 1.749 1.775 92,134 +0.03(+1.49%)
Oct 30, 2019 1.742 1.755 1.736 1.749 65,645 -0.01(-0.37%)
Oct 29, 2019 1.781 1.781 1.742 1.755 46,089 -0.01(-0.37%)
Oct 28, 2019 1.775 1.781 1.742 1.762 50,430 -0.02(-1.27%)
Oct 25, 2019 1.749 1.788 1.736 1.784 209,512 +0.04(+2.04%)
Oct 24, 2019 1.736 1.749 1.736 1.749 60,170 +0.01(+0.75%)
Oct 23, 2019 1.723 1.736 1.716 1.736 27,728 +0.01(+0.75%)
Oct 22, 2019 1.690 1.724 1.690 1.723 199,293 +0.02(+1.08%)
Oct 21, 2019 1.684 1.723 1.684 1.704 203,171 +0.02(+1.22%)
Oct 18, 2019 1.677 1.690 1.671 1.684 138,751 +0.00(+0.00%)
Oct 17, 2019 1.664 1.688 1.664 1.684 120,004 +0.02(+1.17%)
Oct 16, 2019 1.664 1.677 1.664 1.664 37,767 -0.01(-0.39%)
Oct 15, 2019 1.684 1.684 1.664 1.671 98,160 +0.01(+0.41%)
Oct 14, 2019 1.670 1.677 1.664 1.664 109,864 -0.01(-0.39%)
Oct 11, 2019 1.651 1.670 1.645 1.670 75,665 +0.03(+1.57%)
Oct 10, 2019 1.638 1.648 1.638 1.645 15,393 -0.01(-0.39%)
Oct 09, 2019 1.658 1.664 1.632 1.651 37,308 +0.01(+0.39%)
Oct 08, 2019 1.638 1.657 1.625 1.645 95,153 +0.01(+0.79%)
Oct 07, 2019 1.658 1.664 1.632 1.632 62,188 -0.04(-2.32%)
Oct 04, 2019 1.651 1.677 1.632 1.670 105,125 +0.01(+0.78%)
Oct 03, 2019 1.645 1.658 1.625 1.658 148,089 -0.01(-0.39%)
Oct 02, 2019 1.664 1.669 1.625 1.664 126,164 +0.00(+0.00%)
Oct 01, 2019 1.709 1.709 1.664 1.664 72,219 -0.01(-0.39%)
Sep 30, 2019 1.703 1.709 1.664 1.670 98,634 -0.01(-0.77%)
Sep 27, 2019 1.690 1.690 1.670 1.683 66,672 -0.01(-0.38%)
Sep 26, 2019 1.716 1.716 1.677 1.690 128,526 +0.00(+0.00%)
Sep 25, 2019 1.716 1.719 1.683 1.690 83,016 -0.01(-0.76%)
Sep 24, 2019 1.716 1.716 1.670 1.703 62,777 -0.01(-0.75%)
Sep 23, 2019 1.722 1.722 1.703 1.716 26,935 -0.01(-0.37%)
Sep 20, 2019 1.716 1.722 1.709 1.722 13,489 +0.01(+0.38%)
Sep 19, 2019 1.735 1.735 1.703 1.716 30,123 +0.01(+0.76%)
Sep 18, 2019 1.703 1.728 1.703 1.703 35,001 +0.00(+0.00%)
Sep 17, 2019 1.709 1.716 1.703 1.703 40,497 -0.01(-0.37%)
Sep 16, 2019 1.703 1.712 1.703 1.709 65,519 +0.00(+0.00%)
Sep 13, 2019 1.715 1.722 1.703 1.709 87,492 -0.01(-0.56%)
Sep 12, 2019 1.741 1.741 1.715 1.719 57,490 -0.00(-0.19%)
Sep 11, 2019 1.722 1.722 1.683 1.722 34,162 +0.03(+1.51%)
Sep 10, 2019 1.696 1.703 1.683 1.696 42,930 +0.01(+0.38%)
Sep 09, 2019 1.690 1.690 1.672 1.690 27,667 +0.00(+0.00%)
Sep 06, 2019 1.696 1.696 1.683 1.690 54,057 +0.00(+0.00%)
Sep 05, 2019 1.683 1.696 1.674 1.690 79,836 +0.01(+0.38%)
Sep 04, 2019 1.690 1.690 1.671 1.683 35,718 +0.00(+0.00%)
Sep 03, 2019 1.671 1.683 1.658 1.683 67,301 +0.01(+0.77%)
Aug 30, 2019 1.677 1.680 1.658 1.671 57,182 +0.00(+0.00%)
Aug 29, 2019 1.683 1.683 1.664 1.671 23,949 +0.00(+0.00%)
Aug 28, 2019 1.658 1.671 1.651 1.671 20,688 +0.02(+1.16%)
Aug 27, 2019 1.671 1.683 1.651 1.651 55,710 -0.01(-0.77%)
Aug 26, 2019 1.664 1.679 1.658 1.664 56,313 +0.00(+0.00%)
Aug 23, 2019 1.683 1.683 1.664 1.664 57,338 +0.00(+0.00%)
Aug 22, 2019 1.658 1.671 1.658 1.664 33,534 +0.01(+0.39%)
Aug 21, 2019 1.651 1.658 1.648 1.658 28,614 +0.01(+0.39%)
Aug 20, 2019 1.651 1.651 1.632 1.651 92,646 +0.00(+0.00%)
Aug 19, 2019 1.639 1.651 1.639 1.651 66,679 +0.02(+1.18%)
Aug 16, 2019 1.632 1.639 1.626 1.632 29,684 -0.00(-0.00%)
Aug 15, 2019 1.651 1.658 1.632 1.632 44,513 +0.00(+0.00%)
Aug 14, 2019 1.658 1.658 1.626 1.632 60,860 -0.02(-1.16%)
Aug 13, 2019 1.664 1.664 1.639 1.651 56,837 +0.01(+0.80%)
Aug 12, 2019 1.632 1.645 1.632 1.638 79,754 +0.00(+0.00%)
Aug 09, 2019 1.632 1.657 1.624 1.638 63,621 +0.01(+0.39%)
Aug 08, 2019 1.632 1.652 1.626 1.632 33,098 +0.01(+0.39%)
Aug 07, 2019 1.626 1.638 1.607 1.626 132,710 -0.01(-0.78%)
Aug 06, 2019 1.626 1.643 1.619 1.638 88,386 +0.02(+1.18%)
Aug 05, 2019 1.708 1.708 1.603 1.619 292,643 -0.02(-1.16%)
Aug 02, 2019 1.626 1.645 1.626 1.638 77,636 -0.01(-0.39%)
Aug 01, 2019 1.626 1.645 1.626 1.645 93,875 +0.02(+1.17%)
Jul 31, 2019 1.632 1.632 1.619 1.626 42,149 -0.01(-0.39%)
Jul 30, 2019 1.632 1.651 1.626 1.632 75,699 +0.00(+0.00%)
Jul 29, 2019 1.626 1.638 1.613 1.632 130,648 +0.01(+0.39%)
Jul 26, 2019 1.613 1.626 1.610 1.626 45,038 +0.01(+0.79%)
Jul 25, 2019 1.607 1.619 1.607 1.613 47,171 +0.01(+0.40%)
Jul 24, 2019 1.607 1.613 1.600 1.607 42,608 -0.00(-0.25%)
Jul 23, 2019 1.607 1.613 1.607 1.611 9,702 +0.00(+0.25%)
Jul 22, 2019 1.619 1.621 1.600 1.607 22,971 +0.01(+0.80%)
Jul 19, 2019 1.600 1.613 1.594 1.594 31,180 -0.01(-0.40%)
Jul 18, 2019 1.607 1.607 1.594 1.600 58,701 -0.01(-0.40%)
Jul 17, 2019 1.607 1.609 1.600 1.607 61,670 -0.01(-0.39%)
Jul 16, 2019 1.626 1.632 1.607 1.613 106,253 -0.01(-0.38%)
Jul 15, 2019 1.619 1.619 1.607 1.619 47,735 +0.01(+0.78%)
Jul 12, 2019 1.613 1.625 1.600 1.607 141,900 -0.00(-0.11%)
Jul 11, 2019 1.607 1.619 1.607 1.608 57,907 +0.01(+0.50%)
Jul 10, 2019 1.600 1.613 1.594 1.600 75,739 +0.00(+0.00%)
Jul 09, 2019 1.581 1.607 1.575 1.600 113,790 +0.02(+1.20%)
Jul 08, 2019 1.581 1.591 1.575 1.581 90,357 +0.00(+0.00%)
Jul 05, 2019 1.562 1.594 1.562 1.581 109,838 -0.01(-0.79%)
Jul 03, 2019 1.607 1.607 1.594 1.594 35,872 -0.01(-0.39%)
Jul 02, 2019 1.594 1.600 1.588 1.600 76,442 +0.01(+0.79%)
Jul 01, 2019 1.607 1.613 1.588 1.588 81,665 -0.01(-0.79%)
Jun 28, 2019 1.600 1.607 1.581 1.600 115,393 +0.01(+0.79%)
Jun 27, 2019 1.575 1.594 1.560 1.588 108,554 +0.01(+0.80%)
Jun 26, 2019 1.575 1.575 1.556 1.575 109,089 +0.01(+0.81%)
Jun 25, 2019 1.569 1.569 1.550 1.562 76,255 -0.01(-0.40%)
Jun 24, 2019 1.575 1.599 1.550 1.569 188,207 -0.01(-0.40%)
Jun 21, 2019 1.581 1.594 1.575 1.575 124,282 -0.01(-0.79%)
Jun 20, 2019 1.581 1.588 1.559 1.588 243,266 +0.01(+0.80%)
Jun 19, 2019 1.575 1.581 1.562 1.575 102,397 +0.00(+0.00%)
Jun 18, 2019 1.581 1.588 1.572 1.575 79,202 +0.00(+0.00%)
Jun 17, 2019 1.562 1.587 1.562 1.575 136,197 +0.01(+0.40%)
Jun 14, 2019 1.569 1.575 1.556 1.569 129,762 -0.01(-0.40%)
Jun 13, 2019 1.600 1.600 1.562 1.575 184,955 +0.01(+0.40%)
Jun 12, 2019 1.587 1.600 1.556 1.569 188,322 -0.03(-1.57%)
Jun 11, 2019 1.587 1.600 1.587 1.594 41,239 +0.02(+1.19%)
Jun 10, 2019 1.594 1.608 1.575 1.575 155,326 -0.03(-1.95%)
Jun 07, 2019 1.594 1.612 1.594 1.606 119,042 +0.02(+1.18%)
Jun 06, 2019 1.600 1.600 1.525 1.587 218,444 -0.01(-0.39%)
Jun 05, 2019 1.587 1.606 1.587 1.594 56,237 +0.01(+0.39%)
Jun 04, 2019 1.581 1.594 1.581 1.587 58,028 +0.01(+0.79%)
Jun 03, 2019 1.575 1.587 1.575 1.575 128,197 -0.01(-0.79%)
May 31, 2019 1.612 1.612 1.581 1.587 119,682 -0.03(-1.55%)
May 30, 2019 1.631 1.631 1.606 1.612 61,804 -0.01(-0.77%)
May 29, 2019 1.612 1.625 1.606 1.625 85,412 +0.02(+1.17%)
May 28, 2019 1.612 1.625 1.606 1.606 57,733 -0.01(-0.77%)
May 24, 2019 1.625 1.644 1.619 1.619 27,040 +0.00(+0.00%)
May 23, 2019 1.631 1.644 1.606 1.619 86,552 -0.01(-0.77%)
May 22, 2019 1.631 1.681 1.625 1.631 120,247 +0.01(+0.38%)
May 21, 2019 1.631 1.637 1.617 1.625 48,916 +0.01(+0.78%)
May 20, 2019 1.606 1.619 1.606 1.612 55,540 +0.00(+0.00%)
May 17, 2019 1.619 1.631 1.606 1.612 38,720 -0.01(-0.39%)
May 16, 2019 1.612 1.622 1.612 1.619 100,152 +0.01(+0.39%)
May 15, 2019 1.637 1.637 1.600 1.612 72,625 -0.01(-0.39%)
May 14, 2019 1.612 1.619 1.600 1.619 79,585 +0.02(+1.19%)
May 13, 2019 1.612 1.612 1.587 1.600 89,996 -0.01(-0.77%)
May 10, 2019 1.618 1.618 1.600 1.612 89,669 -0.01(-0.38%)
May 09, 2019 1.637 1.643 1.594 1.618 169,514 -0.02(-1.14%)
May 08, 2019 1.649 1.649 1.637 1.637 135,779 -0.02(-1.49%)
May 07, 2019 1.668 1.674 1.637 1.662 137,700 -0.01(-0.74%)
May 06, 2019 1.693 1.698 1.674 1.674 145,821 +0.00(+0.00%)
May 03, 2019 1.680 1.680 1.668 1.674 119,343 -0.01(-0.36%)
May 02, 2019 1.662 1.680 1.660 1.680 113,940 +0.02(+1.12%)
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.