California Muni Bond Ishares ETF (NY: CMF )

56.75 -0.09 (-0.16%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.55 35.63 35.55 35.63 44,348 +0.07(+0.21%)
Jul 30, 2008 35.67 35.72 35.47 35.56 107,915 -0.23(-0.65%)
Jul 29, 2008 35.79 35.79 35.69 35.79 22,327 +0.11(+0.31%)
Jul 28, 2008 35.79 35.84 35.68 35.68 2,252 -0.02(-0.04%)
Jul 25, 2008 35.70 35.70 35.70 35.70 2,869 -0.01(-0.02%)
Jul 24, 2008 35.46 35.76 35.45 35.71 48,379 +0.02(+0.05%)
Jul 23, 2008 35.48 35.73 35.48 35.69 10,647 -0.15(-0.41%)
Jul 22, 2008 35.87 35.87 35.77 35.84 11,763 -0.09(-0.25%)
Jul 21, 2008 35.91 35.93 35.84 35.93 7,431 +0.06(+0.17%)
Jul 18, 2008 35.97 35.97 35.80 35.87 26,436 +0.01(+0.03%)
Jul 17, 2008 36.03 36.06 35.86 35.86 3,465 -0.30(-0.83%)
Jul 16, 2008 36.27 36.27 36.04 36.16 12,945 +0.01(+0.03%)
Jul 15, 2008 36.31 36.31 36.05 36.15 5,164 +0.16(+0.45%)
Jul 14, 2008 36.00 36.07 35.99 35.99 5,617 -0.08(-0.23%)
Jul 11, 2008 36.12 36.20 35.98 36.07 14,331 -0.11(-0.30%)
Jul 10, 2008 36.13 36.21 36.13 36.18 21,447 +0.03(+0.10%)
Jul 09, 2008 36.11 36.14 36.04 36.14 10,704 +0.14(+0.38%)
Jul 08, 2008 36.00 36.01 35.98 36.01 6,665 +0.05(+0.14%)
Jul 07, 2008 36.60 36.60 35.94 35.96 13,341 +0.10(+0.27%)
Jul 04, 2008 36.08 36.08 35.69 35.86 48,580 +0.00(+0.00%)
Jul 03, 2008 36.08 36.08 35.69 35.86 48,580 +0.23(+0.65%)
Jul 02, 2008 36.06 36.06 35.62 35.63 5,101 +0.04(+0.11%)
Jul 01, 2008 35.62 35.83 35.56 35.59 16,311 -0.24(-0.66%)
Jun 30, 2008 35.76 35.84 35.76 35.83 12,802 +0.07(+0.20%)
Jun 27, 2008 35.64 35.76 35.55 35.76 30,060 +0.12(+0.33%)
Jun 26, 2008 35.59 35.66 35.59 35.64 12,188 +0.14(+0.40%)
Jun 25, 2008 35.52 35.52 35.49 35.49 860 -0.03(-0.08%)
Jun 24, 2008 35.54 35.54 35.45 35.52 4,797 +0.22(+0.64%)
Jun 23, 2008 35.40 35.58 35.30 35.30 38,805 -0.17(-0.48%)
Jun 20, 2008 35.74 35.76 35.47 35.47 29,721 -0.47(-1.30%)
Jun 19, 2008 36.02 36.02 35.83 35.94 24,101 -0.24(-0.66%)
Jun 18, 2008 36.07 36.18 36.02 36.18 5,680 +0.05(+0.14%)
Jun 17, 2008 35.79 36.13 35.79 36.13 4,389 +0.03(+0.08%)
Jun 16, 2008 36.12 36.12 36.02 36.10 11,651 +0.07(+0.18%)
Jun 13, 2008 36.15 36.15 36.03 36.03 15,324 -0.21(-0.58%)
Jun 12, 2008 36.29 36.29 36.15 36.24 4,983 -0.08(-0.21%)
Jun 11, 2008 36.30 36.35 36.30 36.32 8,464 +0.05(+0.13%)
Jun 10, 2008 36.28 36.38 36.25 36.27 6,134 -0.06(-0.15%)
Jun 09, 2008 36.30 36.44 36.30 36.32 7,006 -0.13(-0.36%)
Jun 06, 2008 36.45 36.48 36.30 36.46 27,093 +0.11(+0.30%)
Jun 05, 2008 36.39 36.44 36.35 36.35 32,935 -0.03(-0.08%)
Jun 04, 2008 36.48 36.48 36.38 36.38 10,260 -0.13(-0.34%)
Jun 03, 2008 36.49 36.54 36.47 36.50 27,225 -0.04(-0.10%)
Jun 02, 2008 36.50 36.56 36.50 36.54 25,613 +0.25(+0.70%)
May 30, 2008 36.46 36.46 36.29 36.29 6,980 -0.22(-0.61%)
May 29, 2008 36.53 36.53 36.47 36.51 13,949 -0.23(-0.63%)
May 28, 2008 36.74 36.74 36.74 36.74 935 +0.08(+0.22%)
May 27, 2008 36.71 36.71 36.56 36.66 6,415 -0.16(-0.44%)
May 26, 2008 36.76 36.84 36.56 36.82 0 +0.00(+0.00%)
May 23, 2008 36.76 36.84 36.56 36.82 80,749 +0.17(+0.46%)
May 22, 2008 36.69 36.69 36.55 36.65 14,431 -0.18(-0.49%)
May 21, 2008 36.83 36.83 36.76 36.83 4,590 +0.14(+0.37%)
May 20, 2008 36.83 36.83 36.70 36.70 19,470 +0.02(+0.05%)
May 19, 2008 36.55 36.74 36.55 36.68 22,594 +0.04(+0.10%)
May 16, 2008 36.66 36.81 36.55 36.64 22,913 -0.03(-0.08%)
May 15, 2008 36.65 36.67 36.58 36.67 28,338 +0.11(+0.29%)
May 14, 2008 36.55 36.64 36.45 36.57 5,164 +0.05(+0.13%)
May 13, 2008 36.51 36.77 36.30 36.52 54,758 -0.03(-0.09%)
May 12, 2008 36.61 36.61 36.55 36.55 4,303 +0.09(+0.26%)
May 09, 2008 36.55 36.60 36.42 36.46 2,869 -0.05(-0.14%)
May 08, 2008 36.53 36.56 36.42 36.51 12,001 +0.15(+0.42%)
May 07, 2008 36.51 36.51 36.35 36.35 12,716 -0.08(-0.23%)
May 06, 2008 36.51 36.52 36.32 36.44 13,373 +0.11(+0.30%)
May 05, 2008 36.54 36.61 36.21 36.33 38,131 -0.24(-0.65%)
May 02, 2008 36.64 36.64 36.46 36.57 5,164 +0.05(+0.13%)
May 01, 2008 36.74 36.74 36.52 36.52 42,810 -0.26(-0.71%)
Apr 30, 2008 36.83 36.86 36.53 36.78 48,692 +0.10(+0.27%)
Apr 29, 2008 36.76 36.76 36.57 36.68 18,115 +0.09(+0.24%)
Apr 28, 2008 36.60 36.71 36.48 36.60 16,942 +0.21(+0.58%)
Apr 25, 2008 36.42 36.44 36.38 36.38 13,198 -0.04(-0.11%)
Apr 24, 2008 36.83 36.83 36.33 36.42 24,611 -0.21(-0.59%)
Apr 23, 2008 36.46 36.64 36.40 36.64 17,788 +0.08(+0.22%)
Apr 22, 2008 36.35 36.56 36.35 36.56 25,822 +0.08(+0.21%)
Apr 21, 2008 36.38 36.48 36.17 36.48 13,198 -0.09(-0.24%)
Apr 18, 2008 36.89 36.89 36.12 36.57 125,322 -0.07(-0.20%)
Apr 17, 2008 36.86 36.86 36.59 36.64 4,590 +0.08(+0.22%)
Apr 16, 2008 36.60 36.60 36.56 36.56 2,582 -0.17(-0.46%)
Apr 15, 2008 36.76 36.76 36.73 36.73 1,434 +0.03(+0.09%)
Apr 14, 2008 36.94 36.94 36.64 36.70 12,050 +0.08(+0.23%)
Apr 11, 2008 36.59 36.62 36.59 36.62 8,607 +0.13(+0.35%)
Apr 10, 2008 36.95 36.95 36.44 36.49 4,016 -0.02(-0.06%)
Apr 09, 2008 36.19 36.53 36.19 36.51 6,312 +0.34(+0.93%)
Apr 08, 2008 36.26 36.26 36.11 36.17 13,198 +0.04(+0.12%)
Apr 07, 2008 36.11 36.13 36.01 36.13 49,349 +0.05(+0.14%)
Apr 04, 2008 36.00 36.63 35.85 36.08 80,910 +0.34(+0.95%)
Apr 03, 2008 35.75 35.78 35.72 35.74 7,459 +0.03(+0.10%)
Apr 02, 2008 35.65 35.71 35.64 35.71 26,582 -0.10(-0.29%)
Apr 01, 2008 35.85 35.87 35.75 35.81 22,666 -0.29(-0.80%)
Mar 31, 2008 36.13 36.14 36.07 36.10 26,109 +0.12(+0.33%)
Mar 28, 2008 35.84 35.98 35.84 35.98 3,729 +0.26(+0.72%)
Mar 27, 2008 35.73 35.74 35.64 35.72 12,624 -0.29(-0.80%)
Mar 26, 2008 36.08 36.08 35.90 36.01 88,370 +0.09(+0.24%)
Mar 25, 2008 35.76 35.93 35.76 35.93 28,691 +0.16(+0.44%)
Mar 24, 2008 35.90 35.91 35.77 35.77 36,725 -0.48(-1.32%)
Mar 21, 2008 36.10 36.25 36.00 36.25 11,189 +0.00(+0.00%)
Mar 20, 2008 36.10 36.25 36.00 36.25 11,189 +0.14(+0.38%)
Mar 19, 2008 35.90 36.11 35.90 36.11 23,240 +0.13(+0.35%)
Mar 18, 2008 36.09 36.22 35.99 35.99 32,995 -0.17(-0.48%)
Mar 17, 2008 35.92 36.16 35.92 36.16 28,117 +0.12(+0.34%)
Mar 14, 2008 36.01 36.04 35.89 36.04 26,396 +0.19(+0.52%)
Mar 13, 2008 36.77 37.75 35.79 35.85 23,814 -0.22(-0.61%)
Mar 12, 2008 35.98 36.12 35.98 36.07 87,331 +0.10(+0.27%)
Mar 11, 2008 35.95 35.97 35.93 35.97 13,938 -0.06(-0.17%)
Mar 10, 2008 36.00 36.07 36.00 36.03 12,050 +0.06(+0.17%)
Mar 07, 2008 35.84 36.00 35.72 35.97 23,527 +0.18(+0.52%)
Mar 06, 2008 35.67 35.86 35.62 35.79 66,622 +0.20(+0.57%)
Mar 05, 2008 35.67 35.67 35.50 35.59 119,931 +0.32(+0.92%)
Mar 04, 2008 35.24 35.37 35.13 35.26 42,463 -0.09(-0.26%)
Mar 03, 2008 35.33 35.38 35.24 35.35 48,488 +0.15(+0.44%)
Feb 29, 2008 35.33 35.33 35.07 35.20 49,349 -0.30(-0.83%)
Feb 28, 2008 35.75 35.76 35.49 35.49 39,881 -0.38(-1.05%)
Feb 27, 2008 35.93 35.93 35.76 35.87 86,648 -0.25(-0.69%)
Feb 26, 2008 36.02 36.12 36.00 36.12 86,648 +0.17(+0.48%)
Feb 25, 2008 36.07 36.07 35.90 35.95 16,067 -0.20(-0.55%)
Feb 22, 2008 36.23 36.40 36.14 36.14 16,067 -0.19(-0.53%)
Feb 21, 2008 36.37 36.44 36.14 36.33 26,970 -0.05(-0.12%)
Feb 20, 2008 36.26 36.41 36.26 36.38 19,223 +0.22(+0.60%)
Feb 19, 2008 36.39 36.43 36.16 36.16 26,109 -0.44(-1.21%)
Feb 18, 2008 36.53 36.61 36.53 36.61 0 +0.00(+0.00%)
Feb 15, 2008 36.53 36.61 36.53 36.61 11,189 +0.09(+0.24%)
Feb 14, 2008 36.62 36.62 36.44 36.52 10,042 -0.32(-0.88%)
Feb 13, 2008 36.84 36.84 36.77 36.84 10,329 -0.06(-0.17%)
Feb 12, 2008 36.77 36.92 36.77 36.91 42,176 -0.03(-0.08%)
Feb 11, 2008 36.94 36.94 36.91 36.93 58,117 +0.03(+0.08%)
Feb 08, 2008 36.84 36.91 36.84 36.90 34,430 +0.16(+0.45%)
Feb 07, 2008 36.93 36.98 36.74 36.74 37,586 -0.19(-0.51%)
Feb 06, 2008 36.88 36.96 36.88 36.93 37,012 -0.03(-0.08%)
Feb 05, 2008 37.09 37.09 36.96 36.96 22,422 +0.08(+0.21%)
Feb 04, 2008 36.89 36.90 36.86 36.88 14,460 -0.07(-0.18%)
Feb 01, 2008 36.97 36.97 36.83 36.95 29,552 -0.01(-0.02%)
Jan 31, 2008 36.99 36.99 36.84 36.95 9,181 +0.16(+0.44%)
Jan 30, 2008 36.98 36.98 36.79 36.79 22,953 -0.12(-0.31%)
Jan 29, 2008 36.93 36.95 36.83 36.91 34,716 -0.06(-0.17%)
Jan 28, 2008 37.03 37.03 36.95 36.97 36,725 +0.08(+0.23%)
Jan 25, 2008 36.86 36.98 36.84 36.89 10,902 -0.05(-0.12%)
Jan 24, 2008 36.92 36.94 36.89 36.93 3,156 -0.01(-0.03%)
Jan 23, 2008 37.45 37.45 36.94 36.94 34,716 -0.28(-0.74%)
Jan 22, 2008 37.10 37.22 37.10 37.22 4,590 +0.13(+0.34%)
Jan 21, 2008 36.98 37.09 36.84 37.09 0 +0.00(+0.00%)
Jan 18, 2008 36.98 37.09 36.84 37.09 26,970 -0.01(-0.04%)
Jan 17, 2008 36.93 37.11 36.91 37.11 46,480 +0.17(+0.47%)
Jan 16, 2008 37.01 37.03 36.93 36.93 39,307 -0.09(-0.25%)
Jan 15, 2008 36.97 37.03 36.87 37.03 26,396 +0.13(+0.36%)
Jan 14, 2008 36.74 36.90 36.74 36.90 5,451 +0.06(+0.16%)
Jan 11, 2008 36.80 36.84 36.65 36.84 17,788 +0.14(+0.37%)
Jan 10, 2008 36.77 36.77 36.70 36.70 93,534 -0.00(-0.01%)
Jan 09, 2008 36.78 36.82 36.70 36.70 10,329 -0.06(-0.16%)
Jan 08, 2008 36.68 36.76 36.68 36.76 42,176 +0.08(+0.22%)
Jan 07, 2008 36.68 36.68 36.68 36.68 142,597 -0.07(-0.18%)
Jan 04, 2008 36.75 36.75 36.75 36.75 286 +0.19(+0.51%)
Jan 03, 2008 36.36 36.56 36.36 36.56 16,354 +0.20(+0.55%)
Jan 02, 2008 36.36 36.37 36.18 36.36 29,265 -0.00(-0.01%)
Jan 01, 2008 36.42 36.60 36.36 36.37 46,193 +0.00(+0.00%)
Dec 31, 2007 36.42 36.60 36.36 36.37 46,193 +0.05(+0.13%)
Dec 28, 2007 36.37 36.37 36.32 36.32 1,434 +0.08(+0.22%)
Dec 27, 2007 36.28 36.28 36.24 36.24 1,147 -0.06(-0.17%)
Dec 26, 2007 36.17 36.30 36.17 36.30 72,303 +0.12(+0.33%)
Dec 24, 2007 36.19 36.19 36.18 36.18 3,729 -0.04(-0.12%)
Dec 21, 2007 36.36 36.36 36.12 36.22 28,117 -0.09(-0.26%)
Dec 20, 2007 36.36 36.36 36.32 36.32 5,738 -0.05(-0.12%)
Dec 19, 2007 36.36 36.39 36.36 36.36 55,374 +0.00(+0.01%)
Dec 18, 2007 36.37 36.37 36.36 36.36 44,759 +0.17(+0.46%)
Dec 17, 2007 36.19 36.19 36.19 36.19 573 +0.10(+0.27%)
Dec 14, 2007 36.12 36.12 36.09 36.09 2,008 -0.16(-0.45%)
Dec 13, 2007 36.25 36.33 36.21 36.26 18,936 -0.10(-0.28%)
Dec 12, 2007 36.13 36.36 36.13 36.36 3,443 +0.11(+0.31%)
Dec 11, 2007 36.07 36.25 36.07 36.25 289 +0.16(+0.43%)
Dec 10, 2007 35.96 36.09 35.96 36.09 3,443 +0.04(+0.11%)
Dec 07, 2007 36.12 36.12 35.90 36.05 9,468 -0.05(-0.14%)
Dec 06, 2007 36.19 36.21 36.06 36.10 12,050 -0.22(-0.60%)
Dec 05, 2007 36.32 36.32 36.32 36.32 573 -0.07(-0.18%)
Dec 04, 2007 36.25 36.39 35.31 36.39 223,508 +0.00(+0.00%)
Dec 03, 2007 36.40 36.40 36.39 36.39 17,501 -0.14(-0.38%)
Nov 30, 2007 36.53 36.53 36.53 36.53 0 +0.00(+0.00%)
Nov 29, 2007 36.53 36.53 36.53 36.53 1,434 +0.06(+0.15%)
Nov 28, 2007 36.42 36.47 36.42 36.47 4,590 +0.13(+0.36%)
Nov 27, 2007 36.24 36.36 36.24 36.34 21,231 -0.15(-0.40%)
Nov 26, 2007 36.24 36.48 36.24 36.48 18,075 +0.45(+1.24%)
Nov 23, 2007 36.04 36.04 36.04 36.04 0 +0.00(+0.00%)
Nov 21, 2007 36.09 36.14 36.04 36.04 43,898 -0.00(-0.01%)
Nov 20, 2007 36.21 36.21 36.04 36.04 4,590 -0.02(-0.07%)
Nov 19, 2007 36.16 36.16 35.81 36.07 108,167 -0.01(-0.02%)
Nov 16, 2007 36.16 36.16 36.07 36.07 12,050 +0.00(+0.00%)
Nov 15, 2007 36.04 36.07 36.04 36.07 3,443 +0.10(+0.29%)
Nov 14, 2007 35.97 35.97 35.97 35.97 0 +0.00(+0.00%)
Nov 13, 2007 35.97 35.99 35.97 35.97 13,772 +0.00(+0.00%)
Nov 12, 2007 36.00 36.00 35.97 35.97 2,008 -0.03(-0.10%)
Nov 09, 2007 36.00 36.00 36.00 36.00 8,607 +0.03(+0.08%)
Nov 08, 2007 35.94 35.99 35.92 35.98 12,911 +0.02(+0.05%)
Nov 07, 2007 35.95 35.97 35.90 35.96 45,619 +0.01(+0.02%)
Nov 06, 2007 36.01 36.04 35.95 35.95 5,738 -0.14(-0.39%)
Nov 05, 2007 36.15 36.15 36.07 36.09 6,312 -0.06(-0.17%)
Nov 02, 2007 36.16 36.20 36.14 36.15 107,019 -0.00(-0.00%)
Nov 01, 2007 36.20 36.24 36.15 36.15 19,797 -0.06(-0.17%)
Oct 31, 2007 36.24 36.24 36.22 36.22 3,443 -0.07(-0.18%)
Oct 30, 2007 36.29 36.29 36.24 36.28 23,240 +0.08(+0.21%)
Oct 29, 2007 36.22 36.29 36.21 36.21 19,797 -0.08(-0.21%)
Oct 26, 2007 36.20 36.30 36.20 36.28 16,067 -0.05(-0.13%)
Oct 25, 2007 36.35 36.35 36.33 36.33 4,303 -0.09(-0.25%)
Oct 24, 2007 36.37 36.42 36.37 36.42 6,025 +0.07(+0.19%)
Oct 23, 2007 36.31 36.35 36.31 36.35 3,729 +0.07(+0.18%)
Oct 22, 2007 36.33 36.33 36.28 36.29 33,856 -0.03(-0.09%)
Oct 19, 2007 36.27 36.37 36.26 36.32 183,626 +0.11(+0.30%)
Oct 18, 2007 36.17 36.21 36.17 36.21 10,902 +0.07(+0.19%)
Oct 17, 2007 36.04 36.16 36.04 36.14 7,172 +0.11(+0.31%)
Oct 16, 2007 36.04 36.04 36.02 36.03 9,468 +0.03(+0.09%)
Oct 15, 2007 35.97 36.00 35.93 36.00 11,763 +0.02(+0.06%)
Oct 12, 2007 36.00 36.04 35.98 35.98 6,025 -0.06(-0.17%)
Oct 11, 2007 36.02 36.04 36.00 36.04 15,206 -0.03(-0.10%)
Oct 10, 2007 36.07 36.13 36.07 36.07 17,788 +0.03(+0.10%)
Oct 09, 2007 36.02 36.07 36.02 36.04 37,873 -0.23(-0.63%)
Oct 08, 2007 36.24 36.29 36.21 36.27 39,307 +0.10(+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.