Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Muni Bond Ishares ETF (NY: CMF )

57.97 -0.09 (-0.16%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 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 (%)
Jul 31, 2008 38.58 38.67 38.58 38.67 40,861 +0.08(+0.21%)
Jul 30, 2008 38.71 38.77 38.50 38.60 99,430 -0.25(-0.65%)
Jul 29, 2008 38.85 38.85 38.74 38.85 20,572 +0.12(+0.31%)
Jul 28, 2008 38.84 38.90 38.73 38.73 2,075 -0.02(-0.04%)
Jul 25, 2008 38.75 38.75 38.75 38.75 2,643 -0.01(-0.02%)
Jul 24, 2008 38.48 38.81 38.48 38.75 44,576 +0.02(+0.05%)
Jul 23, 2008 38.50 38.78 38.50 38.74 9,810 -0.16(-0.41%)
Jul 22, 2008 38.93 38.93 38.82 38.89 10,838 -0.10(-0.25%)
Jul 21, 2008 38.97 38.99 38.90 38.99 6,846 +0.06(+0.17%)
Jul 18, 2008 39.03 39.03 38.86 38.93 24,357 +0.01(+0.03%)
Jul 17, 2008 39.11 39.13 38.92 38.92 3,193 -0.33(-0.83%)
Jul 16, 2008 39.37 39.37 39.11 39.24 11,927 +0.01(+0.03%)
Jul 15, 2008 39.41 39.41 39.13 39.23 4,758 +0.17(+0.45%)
Jul 14, 2008 39.08 39.15 39.06 39.06 5,176 -0.09(-0.23%)
Jul 11, 2008 39.21 39.28 39.05 39.15 13,204 -0.12(-0.30%)
Jul 10, 2008 39.22 39.30 39.22 39.26 19,760 +0.04(+0.10%)
Jul 09, 2008 39.19 39.23 39.11 39.23 9,863 +0.15(+0.38%)
Jul 08, 2008 39.08 39.08 39.05 39.08 6,141 +0.05(+0.14%)
Jul 07, 2008 39.72 39.72 39.00 39.03 12,292 +0.11(+0.27%)
Jul 04, 2008 39.16 39.16 38.74 38.92 44,761 +0.00(+0.00%)
Jul 03, 2008 39.16 39.16 38.74 38.92 44,761 +0.25(+0.65%)
Jul 02, 2008 39.14 39.14 38.66 38.67 4,700 +0.04(+0.11%)
Jul 01, 2008 38.66 38.88 38.59 38.63 15,028 -0.26(-0.66%)
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 35,754 -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 22,206 -0.26(-0.66%)
Jun 18, 2008 39.15 39.26 39.09 39.26 5,234 +0.06(+0.14%)
Jun 17, 2008 38.84 39.21 38.84 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 24,963 +0.12(+0.30%)
Jun 05, 2008 39.50 39.54 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 39.65 39.59 39.62 25,084 -0.04(-0.10%)
Jun 02, 2008 39.62 39.68 39.62 39.66 23,599 +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 12,853 -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 39.68 39.79 5,911 -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 74,401 +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 20,818 +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 50,452 -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 11,058 +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 39.54 12,321 +0.12(+0.30%)
May 05, 2008 39.66 39.74 39.30 39.43 35,133 -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 44,864 +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(-0.59%)
Apr 23, 2008 39.57 39.76 39.50 39.76 16,390 +0.09(+0.22%)
Apr 22, 2008 39.45 39.68 39.45 39.68 23,792 +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 39.69 115,469 -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(-0.46%)
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 11,103 +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 3,701 -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 45,469 +0.05(+0.14%)
Apr 04, 2008 39.07 39.76 38.91 39.16 74,549 +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 20,884 -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 81,422 +0.09(+0.24%)
Mar 25, 2008 38.81 38.99 38.81 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 21,413 +0.14(+0.35%)
Mar 18, 2008 39.17 39.31 39.06 39.06 30,401 -0.19(-0.48%)
Mar 17, 2008 38.98 39.25 38.98 39.25 25,907 +0.13(+0.34%)
Mar 14, 2008 39.08 39.11 38.95 39.11 24,320 +0.20(+0.52%)
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 80,465 +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 11,103 +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 38.92 38.66 38.84 61,384 +0.22(+0.57%)
Mar 05, 2008 38.71 38.71 38.53 38.62 110,501 +0.35(+0.92%)
Mar 04, 2008 38.24 38.39 38.13 38.27 39,125 -0.10(-0.26%)
Mar 03, 2008 38.35 38.39 38.24 38.37 44,676 +0.17(+0.44%)
Feb 29, 2008 38.35 38.35 38.06 38.20 45,469 -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 79,836 -0.27(-0.69%)
Feb 26, 2008 39.10 39.20 39.08 39.20 79,836 +0.19(+0.48%)
Feb 25, 2008 39.15 39.15 38.96 39.01 14,804 -0.21(-0.55%)
Feb 22, 2008 39.32 39.50 39.23 39.23 14,804 -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 17,712 +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 53,548 +0.03(+0.08%)
Feb 08, 2008 39.98 40.06 39.98 40.05 31,723 +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 34,102 -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 39.93 39.93 21,148 -0.12(-0.31%)
Jan 29, 2008 40.08 40.10 39.97 40.06 31,987 -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 40.07 40.10 40.04 40.09 2,907 -0.01(-0.03%)
Jan 23, 2008 40.64 40.64 40.10 40.10 31,987 -0.30(-0.74%)
Jan 22, 2008 40.27 40.40 40.27 40.40 4,229 +0.14(+0.34%)
Jan 21, 2008 40.13 40.26 39.99 40.26 0 +0.00(+0.00%)
Jan 18, 2008 40.13 40.26 39.99 40.26 24,849 -0.02(-0.04%)
Jan 17, 2008 40.09 40.27 40.06 40.27 42,826 +0.19(+0.47%)
Jan 16, 2008 40.17 40.19 40.09 40.09 36,217 -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 16,390 +0.15(+0.37%)
Jan 10, 2008 39.91 39.91 39.83 39.83 86,180 -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 39.81 131,386 -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 39.26 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 66,618 +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 25,907 -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 51,021 +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 39.34 267 +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 11,103 -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 39.49 205,935 +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 99,663 -0.01(-0.02%)
Nov 16, 2007 39.25 39.25 39.15 39.15 11,103 +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 12,689 +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 11,896 +0.02(+0.05%)
Nov 07, 2007 39.02 39.04 38.96 39.03 42,033 +0.01(+0.02%)
Nov 06, 2007 39.09 39.11 39.02 39.02 5,287 -0.15(-0.39%)
Nov 05, 2007 39.23 39.23 39.14 39.17 5,815 -0.07(-0.17%)
Nov 02, 2007 39.25 39.28 39.23 39.24 98,605 -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 21,413 +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 14,804 -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 31,194 -0.03(-0.09%)
Oct 19, 2007 39.36 39.47 39.36 39.42 169,189 +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 39.09 39.11 39.08 39.11 14,011 -0.04(-0.10%)
Oct 10, 2007 39.15 39.22 39.15 39.15 16,390 +0.04(+0.10%)
Oct 09, 2007 39.10 39.15 39.10 39.11 34,895 -0.25(-0.63%)
Oct 08, 2007 39.33 39.39 39.30 39.36 36,217 +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.