Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
California Muni Bond Ishares ETF
(NY:
CMF
)
58.00
-0.06 (-0.10%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
38.81
38.90
38.81
38.89
11,795
+0.08(+0.20%)
Jun 27, 2008
38.68
38.81
38.59
38.81
27,696
+0.13(+0.33%)
Jun 26, 2008
38.62
38.70
38.62
38.68
11,229
+0.16(+0.40%)
Jun 25, 2008
38.55
38.55
38.52
38.52
793
-0.03(-0.08%)
Jun 24, 2008
38.57
38.57
38.47
38.56
4,420
+0.24(+0.64%)
Jun 23, 2008
38.42
38.61
38.31
38.31
35,753
-0.19(-0.48%)
Jun 20, 2008
38.79
38.81
38.50
38.50
27,384
-0.51(-1.30%)
Jun 19, 2008
39.10
39.10
38.89
39.00
22,205
-0.26(-0.66%)
Jun 18, 2008
39.15
39.27
39.10
39.27
5,234
+0.06(+0.14%)
Jun 17, 2008
38.85
39.21
38.85
39.21
4,044
+0.03(+0.08%)
Jun 16, 2008
39.20
39.20
39.10
39.18
10,735
+0.07(+0.18%)
Jun 13, 2008
39.24
39.24
39.11
39.11
14,119
-0.23(-0.58%)
Jun 12, 2008
39.38
39.38
39.24
39.33
4,591
-0.08(-0.21%)
Jun 11, 2008
39.39
39.45
39.39
39.42
7,798
+0.05(+0.13%)
Jun 10, 2008
39.37
39.48
39.34
39.36
5,651
-0.06(-0.15%)
Jun 09, 2008
39.39
39.55
39.39
39.42
6,455
-0.14(-0.36%)
Jun 06, 2008
39.56
39.59
39.40
39.57
24,962
+0.12(+0.30%)
Jun 05, 2008
39.50
39.55
39.45
39.45
30,345
-0.03(-0.08%)
Jun 04, 2008
39.60
39.60
39.48
39.48
9,453
-0.14(-0.34%)
Jun 03, 2008
39.61
39.66
39.59
39.62
25,084
-0.04(-0.10%)
Jun 02, 2008
39.62
39.69
39.62
39.66
23,598
+0.28(+0.70%)
May 30, 2008
39.57
39.58
39.38
39.38
6,431
-0.24(-0.61%)
May 29, 2008
39.64
39.64
39.58
39.62
12,852
-0.25(-0.63%)
May 28, 2008
39.87
39.87
39.87
39.87
861
+0.09(+0.22%)
May 27, 2008
39.84
39.84
39.69
39.79
5,910
-0.18(-0.44%)
May 26, 2008
39.90
39.98
39.68
39.96
0
+0.00(+0.00%)
May 23, 2008
39.90
39.98
39.68
39.96
74,399
+0.18(+0.46%)
May 22, 2008
39.82
39.82
39.67
39.78
13,297
-0.20(-0.49%)
May 21, 2008
39.97
39.98
39.90
39.98
4,229
+0.15(+0.37%)
May 20, 2008
39.97
39.97
39.83
39.83
17,939
+0.02(+0.05%)
May 19, 2008
39.67
39.87
39.67
39.81
20,817
+0.04(+0.10%)
May 16, 2008
39.79
39.95
39.67
39.77
21,111
-0.03(-0.08%)
May 15, 2008
39.78
39.80
39.70
39.80
26,110
+0.12(+0.29%)
May 14, 2008
39.67
39.77
39.56
39.69
4,758
+0.05(+0.13%)
May 13, 2008
39.62
39.91
39.39
39.64
50,451
-0.03(-0.09%)
May 12, 2008
39.73
39.73
39.67
39.67
3,965
+0.10(+0.26%)
May 09, 2008
39.67
39.72
39.53
39.57
2,643
-0.05(-0.14%)
May 08, 2008
39.65
39.68
39.53
39.62
11,057
+0.17(+0.42%)
May 07, 2008
39.63
39.63
39.45
39.45
11,716
-0.09(-0.23%)
May 06, 2008
39.62
39.64
39.42
39.55
12,321
+0.12(+0.30%)
May 05, 2008
39.66
39.74
39.30
39.43
35,132
-0.26(-0.65%)
May 02, 2008
39.77
39.77
39.58
39.69
4,758
+0.05(+0.13%)
May 01, 2008
39.87
39.87
39.64
39.64
39,444
-0.28(-0.71%)
Apr 30, 2008
39.97
40.01
39.65
39.92
44,863
+0.11(+0.27%)
Apr 29, 2008
39.90
39.90
39.69
39.81
16,691
+0.09(+0.24%)
Apr 28, 2008
39.72
39.84
39.59
39.72
15,610
+0.23(+0.58%)
Apr 25, 2008
39.53
39.55
39.49
39.49
12,160
-0.04(-0.11%)
Apr 24, 2008
39.98
39.98
39.44
39.53
22,676
-0.23(-0.58%)
Apr 23, 2008
39.57
39.76
39.50
39.76
16,389
+0.09(+0.22%)
Apr 22, 2008
39.45
39.68
39.45
39.68
23,791
+0.08(+0.21%)
Apr 21, 2008
39.48
39.60
39.26
39.59
12,160
-0.09(-0.24%)
Apr 18, 2008
40.03
40.03
39.20
39.69
115,467
-0.08(-0.20%)
Apr 17, 2008
40.00
40.00
39.72
39.77
4,229
+0.09(+0.22%)
Apr 16, 2008
39.72
39.72
39.68
39.68
2,379
-0.19(-0.47%)
Apr 15, 2008
39.89
39.90
39.87
39.87
1,321
+0.03(+0.09%)
Apr 14, 2008
40.10
40.10
39.76
39.83
11,102
+0.09(+0.23%)
Apr 11, 2008
39.71
39.75
39.71
39.74
7,930
+0.14(+0.35%)
Apr 10, 2008
40.11
40.11
39.55
39.60
3,700
-0.02(-0.06%)
Apr 09, 2008
39.28
39.65
39.28
39.62
5,815
+0.37(+0.93%)
Apr 08, 2008
39.36
39.36
39.19
39.26
12,160
+0.05(+0.12%)
Apr 07, 2008
39.19
39.22
39.08
39.21
45,468
+0.05(+0.14%)
Apr 04, 2008
39.07
39.76
38.91
39.16
74,547
+0.37(+0.95%)
Apr 03, 2008
38.80
38.83
38.77
38.79
6,873
+0.04(+0.10%)
Apr 02, 2008
38.69
38.75
38.68
38.75
24,492
-0.11(-0.29%)
Apr 01, 2008
38.91
38.93
38.80
38.87
20,883
-0.31(-0.80%)
Mar 31, 2008
39.21
39.23
39.15
39.18
24,056
+0.13(+0.33%)
Mar 28, 2008
38.90
39.05
38.89
39.05
3,436
+0.28(+0.72%)
Mar 27, 2008
38.78
38.79
38.68
38.77
11,631
-0.31(-0.80%)
Mar 26, 2008
39.16
39.16
38.96
39.09
81,421
+0.09(+0.24%)
Mar 25, 2008
38.82
38.99
38.82
38.99
26,435
+0.17(+0.44%)
Mar 24, 2008
38.96
38.97
38.82
38.82
33,837
-0.52(-1.32%)
Mar 21, 2008
39.18
39.34
39.07
39.34
10,309
+0.00(+0.00%)
Mar 20, 2008
39.18
39.34
39.07
39.34
10,309
+0.15(+0.38%)
Mar 19, 2008
38.96
39.19
38.96
39.19
21,412
+0.14(+0.35%)
Mar 18, 2008
39.17
39.31
39.06
39.06
30,400
-0.19(-0.48%)
Mar 17, 2008
38.99
39.25
38.99
39.25
25,906
+0.13(+0.34%)
Mar 14, 2008
39.08
39.11
38.96
39.11
24,320
+0.20(+0.53%)
Mar 13, 2008
39.91
40.97
38.85
38.91
21,941
-0.24(-0.61%)
Mar 12, 2008
39.05
39.20
39.05
39.15
80,464
+0.11(+0.27%)
Mar 11, 2008
39.02
39.04
39.00
39.04
12,842
-0.07(-0.17%)
Mar 10, 2008
39.08
39.15
39.07
39.11
11,102
+0.07(+0.17%)
Mar 07, 2008
38.89
39.07
38.77
39.04
21,677
+0.20(+0.52%)
Mar 06, 2008
38.71
38.93
38.66
38.84
61,383
+0.22(+0.57%)
Mar 05, 2008
38.71
38.71
38.53
38.62
110,500
+0.35(+0.92%)
Mar 04, 2008
38.24
38.39
38.13
38.27
39,124
-0.10(-0.26%)
Mar 03, 2008
38.35
38.40
38.24
38.37
44,675
+0.17(+0.44%)
Feb 29, 2008
38.35
38.35
38.06
38.20
45,468
-0.32(-0.83%)
Feb 28, 2008
38.80
38.81
38.52
38.52
36,745
-0.41(-1.05%)
Feb 27, 2008
39.00
39.00
38.81
38.93
79,834
-0.27(-0.69%)
Feb 26, 2008
39.10
39.20
39.08
39.20
79,834
+0.19(+0.48%)
Feb 25, 2008
39.15
39.15
38.96
39.01
14,803
-0.21(-0.55%)
Feb 22, 2008
39.32
39.50
39.23
39.23
14,803
-0.21(-0.53%)
Feb 21, 2008
39.47
39.55
39.22
39.44
24,849
-0.05(-0.12%)
Feb 20, 2008
39.36
39.52
39.36
39.48
17,711
+0.23(+0.60%)
Feb 19, 2008
39.49
39.53
39.25
39.25
24,056
-0.48(-1.21%)
Feb 18, 2008
39.64
39.73
39.64
39.73
0
+0.00(+0.00%)
Feb 15, 2008
39.64
39.73
39.64
39.73
10,309
+0.09(+0.24%)
Feb 14, 2008
39.75
39.75
39.55
39.64
9,252
-0.35(-0.88%)
Feb 13, 2008
39.99
39.99
39.91
39.99
9,516
-0.07(-0.17%)
Feb 12, 2008
39.90
40.07
39.90
40.06
38,860
-0.03(-0.08%)
Feb 11, 2008
40.09
40.09
40.06
40.09
53,547
+0.03(+0.09%)
Feb 08, 2008
39.98
40.06
39.98
40.05
31,722
+0.18(+0.45%)
Feb 07, 2008
40.08
40.13
39.87
39.87
34,630
-0.20(-0.51%)
Feb 06, 2008
40.03
40.12
40.03
40.08
34,101
-0.03(-0.09%)
Feb 05, 2008
40.25
40.25
40.11
40.11
20,659
+0.08(+0.21%)
Feb 04, 2008
40.03
40.05
40.00
40.03
13,323
-0.07(-0.18%)
Feb 01, 2008
40.12
40.12
39.98
40.10
27,228
-0.01(-0.02%)
Jan 31, 2008
40.15
40.15
39.98
40.11
8,459
+0.17(+0.44%)
Jan 30, 2008
40.14
40.14
39.94
39.94
21,148
-0.12(-0.31%)
Jan 29, 2008
40.08
40.11
39.97
40.06
31,986
-0.07(-0.17%)
Jan 28, 2008
40.19
40.19
40.10
40.13
33,837
+0.09(+0.23%)
Jan 25, 2008
40.01
40.14
39.98
40.04
10,045
-0.05(-0.12%)
Jan 24, 2008
40.08
40.10
40.04
40.09
2,907
-0.01(-0.03%)
Jan 23, 2008
40.64
40.64
40.10
40.10
31,986
-0.30(-0.74%)
Jan 22, 2008
40.27
40.40
40.27
40.40
4,229
+0.14(+0.34%)
Jan 21, 2008
40.14
40.26
39.99
40.26
0
+0.00(+0.00%)
Jan 18, 2008
40.14
40.26
39.99
40.26
24,849
-0.02(-0.04%)
Jan 17, 2008
40.09
40.28
40.06
40.28
42,825
+0.19(+0.47%)
Jan 16, 2008
40.17
40.19
40.09
40.09
36,216
-0.10(-0.25%)
Jan 15, 2008
40.12
40.19
40.01
40.19
24,320
+0.14(+0.36%)
Jan 14, 2008
39.88
40.04
39.87
40.04
5,022
+0.06(+0.16%)
Jan 11, 2008
39.94
39.98
39.78
39.98
16,389
+0.15(+0.37%)
Jan 10, 2008
39.91
39.91
39.83
39.83
86,179
-0.00(-0.01%)
Jan 09, 2008
39.92
39.96
39.84
39.84
9,516
-0.06(-0.16%)
Jan 08, 2008
39.81
39.90
39.81
39.90
38,860
+0.09(+0.22%)
Jan 07, 2008
39.81
39.81
39.81
39.81
131,384
-0.07(-0.18%)
Jan 04, 2008
39.89
39.89
39.89
39.89
264
+0.20(+0.51%)
Jan 03, 2008
39.47
39.68
39.47
39.68
15,068
+0.22(+0.55%)
Jan 02, 2008
39.47
39.48
39.27
39.47
26,964
-0.00(-0.01%)
Jan 01, 2008
39.53
39.72
39.47
39.47
42,561
+0.00(+0.00%)
Dec 31, 2007
39.53
39.72
39.47
39.47
42,561
+0.05(+0.13%)
Dec 28, 2007
39.47
39.47
39.42
39.42
1,321
+0.09(+0.22%)
Dec 27, 2007
39.38
39.38
39.33
39.33
1,057
-0.07(-0.17%)
Dec 26, 2007
39.26
39.40
39.26
39.40
66,617
+0.13(+0.33%)
Dec 24, 2007
39.28
39.28
39.27
39.27
3,436
-0.05(-0.12%)
Dec 21, 2007
39.47
39.47
39.20
39.31
25,906
-0.10(-0.26%)
Dec 20, 2007
39.47
39.47
39.42
39.42
5,287
-0.05(-0.12%)
Dec 19, 2007
39.47
39.49
39.47
39.47
51,020
+0.00(+0.01%)
Dec 18, 2007
39.47
39.47
39.46
39.46
41,239
+0.18(+0.46%)
Dec 17, 2007
39.28
39.28
39.28
39.28
528
+0.11(+0.27%)
Dec 14, 2007
39.20
39.20
39.17
39.17
1,850
-0.18(-0.45%)
Dec 13, 2007
39.34
39.43
39.30
39.35
17,447
-0.11(-0.28%)
Dec 12, 2007
39.21
39.46
39.21
39.46
3,172
+0.12(+0.31%)
Dec 11, 2007
39.15
39.34
39.15
39.34
266
+0.17(+0.43%)
Dec 10, 2007
39.03
39.17
39.03
39.17
3,172
+0.04(+0.11%)
Dec 07, 2007
39.20
39.20
38.96
39.13
8,723
-0.05(-0.14%)
Dec 06, 2007
39.28
39.30
39.13
39.18
11,102
-0.24(-0.60%)
Dec 05, 2007
39.42
39.42
39.42
39.42
528
-0.07(-0.18%)
Dec 04, 2007
39.35
39.49
38.32
39.49
205,931
+0.00(+0.00%)
Dec 03, 2007
39.51
39.51
39.49
39.49
16,125
-0.15(-0.38%)
Nov 30, 2007
39.64
39.64
39.64
39.64
0
+0.00(+0.00%)
Nov 29, 2007
39.64
39.64
39.64
39.64
1,321
+0.06(+0.15%)
Nov 28, 2007
39.53
39.58
39.53
39.58
4,229
+0.14(+0.36%)
Nov 27, 2007
39.33
39.46
39.33
39.44
19,562
-0.16(-0.40%)
Nov 26, 2007
39.33
39.60
39.33
39.60
16,654
+0.48(+1.24%)
Nov 23, 2007
39.11
39.11
39.11
39.11
0
+0.00(+0.00%)
Nov 21, 2007
39.17
39.23
39.11
39.11
40,446
-0.00(-0.01%)
Nov 20, 2007
39.30
39.30
39.12
39.12
4,229
-0.03(-0.07%)
Nov 19, 2007
39.25
39.25
38.86
39.14
99,661
-0.01(-0.02%)
Nov 16, 2007
39.25
39.25
39.15
39.15
11,102
+0.00(+0.00%)
Nov 15, 2007
39.11
39.15
39.11
39.15
3,172
+0.11(+0.29%)
Nov 14, 2007
39.04
39.04
39.04
39.04
0
+0.00(+0.00%)
Nov 13, 2007
39.04
39.06
39.04
39.04
12,688
+0.00(+0.00%)
Nov 12, 2007
39.08
39.08
39.04
39.04
1,850
-0.04(-0.10%)
Nov 09, 2007
39.08
39.08
39.08
39.08
7,930
+0.03(+0.08%)
Nov 08, 2007
39.00
39.06
38.99
39.05
11,895
+0.02(+0.05%)
Nov 07, 2007
39.02
39.04
38.96
39.03
42,032
+0.01(+0.02%)
Nov 06, 2007
39.09
39.11
39.02
39.02
5,287
-0.15(-0.39%)
Nov 05, 2007
39.24
39.24
39.14
39.17
5,815
-0.07(-0.17%)
Nov 02, 2007
39.25
39.28
39.23
39.24
98,604
-0.00(-0.00%)
Nov 01, 2007
39.28
39.33
39.24
39.24
18,240
-0.07(-0.17%)
Oct 31, 2007
39.34
39.34
39.31
39.31
3,172
-0.07(-0.18%)
Oct 30, 2007
39.38
39.38
39.33
39.38
21,412
+0.08(+0.21%)
Oct 29, 2007
39.31
39.39
39.30
39.30
18,240
-0.08(-0.21%)
Oct 26, 2007
39.28
39.40
39.28
39.38
14,803
-0.05(-0.13%)
Oct 25, 2007
39.45
39.45
39.43
39.43
3,965
-0.10(-0.25%)
Oct 24, 2007
39.47
39.53
39.47
39.53
5,551
+0.08(+0.19%)
Oct 23, 2007
39.41
39.45
39.41
39.45
3,436
+0.07(+0.18%)
Oct 22, 2007
39.44
39.44
39.38
39.38
31,193
-0.03(-0.09%)
Oct 19, 2007
39.36
39.47
39.36
39.42
169,186
+0.12(+0.30%)
Oct 18, 2007
39.26
39.30
39.26
39.30
10,045
+0.08(+0.19%)
Oct 17, 2007
39.11
39.25
39.11
39.22
6,608
+0.12(+0.31%)
Oct 16, 2007
39.12
39.12
39.10
39.10
8,723
+0.03(+0.09%)
Oct 15, 2007
39.04
39.07
39.00
39.07
10,838
+0.02(+0.06%)
Oct 12, 2007
39.08
39.11
39.05
39.05
5,551
-0.07(-0.17%)
Oct 11, 2007
39.10
39.11
39.08
39.11
14,010
-0.04(-0.10%)
Oct 10, 2007
39.15
39.22
39.15
39.15
16,389
+0.04(+0.10%)
Oct 09, 2007
39.10
39.15
39.10
39.11
34,894
-0.25(-0.63%)
Oct 08, 2007
39.33
39.39
39.30
39.36
36,216
+0.11(+0.28%)
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
.