Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Enhanced Sh Dur Bond Fund (TSX: FSB )

9.520 -0.040 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 24, 2024 9.550 9.550 9.520 9.520 2,504 -0.04(-0.42%)
May 23, 2024 9.570 9.570 9.540 9.560 11,103 -0.01(-0.10%)
May 22, 2024 9.570 9.590 9.570 9.570 2,900 -0.02(-0.21%)
May 21, 2024 9.600 9.600 9.580 9.590 2,774 +0.00(+0.00%)
May 17, 2024 9.590 0 +0.00(+0.00%)
May 16, 2024 9.580 9.590 9.580 9.590 800 +0.01(+0.10%)
May 15, 2024 9.580 9.590 9.570 9.580 11,386 +0.01(+0.10%)
May 14, 2024 9.570 9.580 9.560 9.570 13,137 +0.02(+0.21%)
May 13, 2024 9.560 9.570 9.550 9.550 5,779 +0.00(+0.00%)
May 10, 2024 9.540 9.570 9.540 9.550 2,076 -0.01(-0.10%)
May 09, 2024 9.560 9.570 9.560 9.560 3,975 +0.01(+0.10%)
May 08, 2024 9.560 9.570 9.550 9.550 2,276 -0.01(-0.10%)
May 07, 2024 9.560 9.560 9.560 9.560 4,114 +0.00(+0.00%)
May 06, 2024 9.560 9.570 9.560 9.560 5,933 +0.01(+0.10%)
May 03, 2024 9.570 9.570 9.550 9.550 5,802 +0.00(+0.00%)
May 02, 2024 9.520 9.550 9.520 9.550 9,463 +0.01(+0.10%)
May 01, 2024 9.520 9.540 9.520 9.540 4,007 +0.03(+0.32%)
Apr 30, 2024 9.520 9.520 9.510 9.510 12,225 -0.01(-0.11%)
Apr 29, 2024 9.520 9.540 9.520 9.520 2,050 +0.01(+0.11%)
Apr 26, 2024 9.490 9.520 9.490 9.510 1,390 +0.00(+0.00%)
Apr 25, 2024 9.510 9.510 9.510 9.510 5,343 -0.02(-0.21%)
Apr 24, 2024 9.540 9.540 9.530 9.530 2,100 +0.00(+0.00%)
Apr 23, 2024 9.500 9.540 9.500 9.530 9,191 -0.04(-0.42%)
Apr 22, 2024 9.570 9.570 9.570 9.570 2,362 +0.02(+0.21%)
Apr 19, 2024 9.540 9.560 9.540 9.550 7,086 +0.01(+0.10%)
Apr 18, 2024 9.550 9.550 9.540 9.540 1,114 -0.02(-0.21%)
Apr 17, 2024 9.530 9.570 9.530 9.560 8,056 +0.00(+0.00%)
Apr 15, 2024 9.560 73 +0.01(+0.10%)
Apr 12, 2024 9.550 9.560 9.550 9.550 2,423 +0.00(+0.00%)
Apr 11, 2024 9.530 9.550 9.530 9.550 1,603 +0.00(+0.00%)
Apr 10, 2024 9.550 9.550 9.550 9.550 1,523 -0.01(-0.10%)
Apr 09, 2024 9.560 9.560 9.560 9.560 200 +0.00(+0.00%)
Apr 08, 2024 9.550 9.560 9.550 9.560 901 +0.01(+0.10%)
Apr 05, 2024 9.540 9.570 9.540 9.550 5,307 +0.00(+0.00%)
Apr 04, 2024 9.560 9.580 9.550 9.550 22,830 -0.01(-0.10%)
Apr 03, 2024 9.560 9.570 9.560 9.560 5,846 +0.01(+0.10%)
Apr 02, 2024 9.580 9.580 9.550 9.550 6,420 -0.01(-0.10%)
Apr 01, 2024 9.560 9.560 9.560 9.560 816 -0.03(-0.31%)
Mar 28, 2024 9.590 0 +0.02(+0.21%)
Mar 27, 2024 9.590 9.590 9.570 9.570 1,618 +0.01(+0.10%)
Mar 26, 2024 9.590 9.590 9.560 9.560 9,544 +0.01(+0.10%)
Mar 25, 2024 9.590 9.590 9.550 9.550 10,314 +0.00(+0.00%)
Mar 22, 2024 9.590 9.590 9.550 9.550 17,881 +0.00(+0.00%)
Mar 21, 2024 9.550 9.550 9.550 9.550 1,516 -0.06(-0.62%)
Mar 20, 2024 9.610 9.610 9.590 9.610 15,225 +0.03(+0.31%)
Mar 19, 2024 9.580 9.580 9.580 9.580 5,064 +0.02(+0.21%)
Mar 18, 2024 9.540 9.590 9.540 9.560 7,969 -0.02(-0.21%)
Mar 15, 2024 9.550 9.580 9.550 9.580 6,016 -0.01(-0.10%)
Mar 14, 2024 9.600 9.600 9.590 9.590 2,764 -0.01(-0.10%)
Mar 13, 2024 9.600 9.600 9.600 9.600 17,023 +0.02(+0.21%)
Mar 12, 2024 9.580 9.600 9.580 9.580 1,301 +0.01(+0.10%)
Mar 11, 2024 9.570 9.570 9.570 9.570 404 -0.01(-0.10%)
Mar 08, 2024 9.580 9.580 9.580 9.580 6,137 +0.01(+0.10%)
Mar 07, 2024 9.600 9.600 9.570 9.570 4,578 +0.01(+0.10%)
Mar 06, 2024 9.600 9.600 9.560 9.560 9,881 -0.03(-0.31%)
Mar 05, 2024 9.590 9.590 9.590 9.590 2,091 +0.00(+0.00%)
Mar 04, 2024 9.600 9.600 9.570 9.590 28,839 +0.01(+0.10%)
Mar 01, 2024 9.550 9.580 9.550 9.580 8,851 +0.00(+0.00%)
Feb 29, 2024 9.590 9.590 9.540 9.580 30,900 +0.01(+0.10%)
Feb 28, 2024 9.580 9.580 9.550 9.570 7,970 +0.02(+0.21%)
Feb 27, 2024 9.530 9.550 9.530 9.550 4,010 -0.02(-0.21%)
Feb 26, 2024 9.570 9.570 9.570 9.570 5,153 +0.00(+0.00%)
Feb 23, 2024 9.560 9.570 9.560 9.570 5,725 +0.03(+0.31%)
Feb 22, 2024 9.570 9.570 9.530 9.540 16,007 -0.07(-0.73%)
Feb 21, 2024 9.600 9.610 9.600 9.610 11,739 +0.01(+0.10%)
Feb 20, 2024 9.590 9.600 9.590 9.600 8,132 +0.00(+0.00%)
Feb 16, 2024 9.600 0 +0.03(+0.31%)
Feb 15, 2024 9.590 9.590 9.570 9.570 11,500 -0.01(-0.10%)
Feb 14, 2024 9.600 9.600 9.560 9.580 5,928 +0.01(+0.10%)
Feb 13, 2024 9.580 9.580 9.550 9.570 4,054 +0.01(+0.10%)
Feb 12, 2024 9.590 9.590 9.560 9.560 3,175 -0.02(-0.21%)
Feb 09, 2024 9.580 9.580 9.570 9.580 1,491 +0.02(+0.21%)
Feb 08, 2024 9.580 9.580 9.560 9.560 8,986 +0.00(+0.00%)
Feb 07, 2024 9.590 9.590 9.560 9.560 11,848 +0.00(+0.00%)
Feb 06, 2024 9.560 9.570 9.560 9.560 8,564 +0.00(+0.00%)
Feb 05, 2024 9.550 9.570 9.550 9.560 21,000 -0.01(-0.10%)
Feb 02, 2024 9.590 9.590 9.570 9.570 14,079 -0.02(-0.21%)
Feb 01, 2024 9.560 9.600 9.560 9.590 9,944 +0.02(+0.21%)
Jan 31, 2024 9.570 9.580 9.570 9.570 5,507 +0.01(+0.10%)
Jan 30, 2024 9.580 9.580 9.560 9.560 8,917 +0.01(+0.10%)
Jan 29, 2024 9.580 9.580 9.550 9.550 10,094 -0.01(-0.10%)
Jan 25, 2024 9.560 9.560 160 +0.01(+0.10%)
Jan 24, 2024 9.560 9.590 9.540 9.550 11,853 -0.03(-0.31%)
Jan 23, 2024 9.610 9.610 9.580 9.580 10,994 -0.02(-0.21%)
Jan 22, 2024 9.570 9.600 9.570 9.600 5,638 +0.02(+0.21%)
Jan 19, 2024 9.570 9.580 9.570 9.580 15,056 -0.01(-0.10%)
Jan 18, 2024 9.570 9.590 9.570 9.590 2,801 -0.02(-0.21%)
Jan 16, 2024 9.610 75 +0.00(+0.00%)
Jan 15, 2024 9.600 9.630 9.600 9.610 26,800 -0.01(-0.10%)
Jan 12, 2024 9.580 9.620 9.580 9.620 11,373 +0.02(+0.21%)
Jan 11, 2024 9.600 9.600 9.600 9.600 323 +0.02(+0.21%)
Jan 10, 2024 9.570 9.590 9.570 9.580 2,080 +0.00(+0.00%)
Jan 09, 2024 9.570 9.580 9.570 9.580 433 -0.01(-0.10%)
Jan 08, 2024 9.570 9.590 9.570 9.590 7,878 +0.02(+0.21%)
Jan 05, 2024 9.550 9.570 9.550 9.570 3,350 -0.02(-0.21%)
Jan 04, 2024 9.570 9.590 9.570 9.590 10,800 +0.01(+0.10%)
Jan 03, 2024 9.560 9.600 9.560 9.580 21,581 -0.01(-0.10%)
Jan 02, 2024 9.570 9.610 9.570 9.590 1,834 -0.03(-0.31%)
Dec 29, 2023 9.620 0 +0.04(+0.42%)
Dec 28, 2023 9.590 9.590 9.580 9.580 7,537 -0.01(-0.10%)
Dec 27, 2023 9.580 9.590 9.580 9.590 4,599 +0.02(+0.21%)
Dec 22, 2023 9.570 0 +0.00(+0.00%)
Dec 21, 2023 9.560 9.590 9.560 9.570 9,960 -0.02(-0.21%)
Dec 20, 2023 9.580 9.590 9.570 9.590 12,191 -0.01(-0.10%)
Dec 19, 2023 9.600 9.610 9.580 9.600 6,520 -0.02(-0.21%)
Dec 18, 2023 9.590 9.620 9.590 9.620 9,537 +0.02(+0.21%)
Dec 15, 2023 9.580 9.610 9.580 9.600 8,861 -0.01(-0.10%)
Dec 14, 2023 9.570 9.610 9.570 9.610 34,716 +0.05(+0.52%)
Dec 13, 2023 9.520 9.560 9.520 9.560 4,940 +0.05(+0.53%)
Dec 12, 2023 9.510 9.510 9.510 9.510 197 +0.00(+0.00%)
Dec 11, 2023 9.550 9.550 9.510 9.510 49,521 -0.04(-0.42%)
Dec 08, 2023 9.540 9.550 9.540 9.550 15,574 +0.00(+0.00%)
Dec 07, 2023 9.550 9.570 9.550 9.550 14,047 -0.03(-0.31%)
Dec 06, 2023 9.530 9.580 9.530 9.580 24,301 +0.05(+0.52%)
Dec 05, 2023 9.530 9.530 9.530 9.530 17,456 -0.01(-0.10%)
Dec 04, 2023 9.510 9.540 9.510 9.540 1,418 +0.02(+0.21%)
Dec 01, 2023 9.500 9.520 9.500 9.520 10,753 +0.02(+0.21%)
Nov 30, 2023 9.490 9.510 9.490 9.500 15,309 +0.00(+0.00%)
Nov 29, 2023 9.500 9.510 9.500 9.500 10,562 +0.01(+0.11%)
Nov 28, 2023 9.480 9.490 9.480 9.490 5,848 +0.01(+0.11%)
Nov 27, 2023 9.470 9.480 9.470 9.480 200 +0.03(+0.32%)
Nov 24, 2023 9.460 9.460 9.450 9.450 5,647 -0.01(-0.11%)
Nov 23, 2023 9.460 9.460 9.460 9.460 5,900 -0.04(-0.42%)
Nov 22, 2023 9.490 9.510 9.490 9.500 12,541 +0.00(+0.00%)
Nov 21, 2023 9.500 9.510 9.490 9.500 35,795 +0.00(+0.00%)
Nov 20, 2023 9.500 9.500 9.500 9.500 3,846 +0.01(+0.11%)
Nov 17, 2023 9.490 9.510 9.490 9.490 4,784 -0.01(-0.11%)
Nov 16, 2023 9.470 9.520 9.470 9.500 14,316 +0.01(+0.11%)
Nov 15, 2023 9.490 9.490 9.490 9.490 332 +0.00(+0.00%)
Nov 14, 2023 9.470 9.500 9.470 9.490 25,071 +0.02(+0.21%)
Nov 13, 2023 9.480 9.480 9.470 9.470 1,502 +0.02(+0.21%)
Nov 10, 2023 9.470 9.470 9.450 9.450 8,591 -0.02(-0.21%)
Nov 09, 2023 9.470 9.470 9.470 9.470 6,948 -0.02(-0.21%)
Nov 08, 2023 9.490 9.490 9.490 9.490 100 -0.01(-0.11%)
Nov 07, 2023 9.480 9.500 9.470 9.500 9,715 +0.03(+0.32%)
Nov 06, 2023 9.480 9.480 9.470 9.470 13,569 -0.01(-0.11%)
Nov 03, 2023 9.440 9.480 9.440 9.480 40,200 +0.03(+0.32%)
Nov 02, 2023 9.430 9.460 9.430 9.450 7,874 +0.03(+0.32%)
Nov 01, 2023 9.420 9.420 9.420 9.420 171 +0.01(+0.11%)
Oct 31, 2023 9.420 9.420 9.410 9.410 6,756 -0.01(-0.11%)
Oct 30, 2023 9.410 9.420 9.410 9.420 5,733 +0.00(+0.00%)
Oct 27, 2023 9.440 9.440 9.420 9.420 7,250 +0.01(+0.11%)
Oct 26, 2023 9.410 9.410 9.410 9.410 12,429 -0.02(-0.21%)
Oct 25, 2023 9.410 9.430 9.410 9.430 19,360 +0.02(+0.21%)
Oct 24, 2023 9.420 9.420 9.410 9.410 10,563 -0.04(-0.42%)
Oct 23, 2023 9.410 9.450 9.410 9.450 7,552 +0.02(+0.21%)
Oct 20, 2023 9.400 9.430 9.400 9.430 13,900 +0.02(+0.21%)
Oct 19, 2023 9.400 9.430 9.400 9.410 8,550 +0.00(+0.00%)
Oct 18, 2023 9.420 9.420 9.410 9.410 8,009 -0.01(-0.11%)
Oct 17, 2023 9.420 9.430 9.420 9.420 10,498 -0.01(-0.11%)
Oct 16, 2023 9.430 9.440 9.430 9.430 7,930 -0.03(-0.32%)
Oct 13, 2023 9.450 9.460 9.440 9.460 4,347 +0.02(+0.21%)
Oct 12, 2023 9.440 9.450 9.440 9.440 4,510 -0.01(-0.11%)
Oct 11, 2023 9.450 9.450 9.440 9.450 98,360 +0.00(+0.00%)
Oct 10, 2023 9.440 9.460 9.440 9.450 8,394 +0.03(+0.32%)
Oct 06, 2023 9.420 0 -0.01(-0.11%)
Oct 05, 2023 9.400 9.450 9.400 9.430 14,682 +0.02(+0.21%)
Oct 04, 2023 9.430 9.440 9.410 9.410 8,769 -0.01(-0.11%)
Oct 03, 2023 9.420 9.420 9.420 9.420 928 -0.01(-0.11%)
Oct 02, 2023 9.450 9.450 9.430 9.430 3,500 -0.01(-0.11%)
Sep 29, 2023 9.440 9.440 9.440 9.440 217 +0.00(+0.00%)
Sep 28, 2023 9.420 9.440 9.420 9.440 4,200 +0.02(+0.21%)
Sep 27, 2023 9.470 9.470 9.420 9.420 15,579 -0.01(-0.11%)
Sep 26, 2023 9.470 9.470 9.430 9.430 17,650 +0.00(+0.00%)
Sep 25, 2023 9.450 9.450 9.430 9.430 42,800 -0.03(-0.32%)
Sep 22, 2023 9.470 9.470 9.440 9.460 8,586 -0.02(-0.21%)
Sep 21, 2023 9.480 9.500 9.470 9.480 15,808 +0.01(+0.11%)
Sep 20, 2023 9.470 9.480 9.470 9.470 2,719 -0.01(-0.11%)
Sep 19, 2023 9.490 9.490 9.480 9.480 19,915 -0.01(-0.11%)
Sep 18, 2023 9.490 9.490 9.490 9.490 3,700 +0.00(+0.00%)
Sep 15, 2023 9.500 9.500 9.480 9.490 2,888 +0.00(+0.00%)
Sep 14, 2023 9.480 9.500 9.480 9.490 32,766 +0.00(+0.00%)
Sep 13, 2023 9.480 9.500 9.480 9.490 5,004 +0.01(+0.11%)
Sep 12, 2023 9.480 9.490 9.480 9.480 3,692 +0.00(+0.00%)
Sep 11, 2023 9.520 9.520 9.480 9.480 4,722 -0.01(-0.11%)
Sep 08, 2023 9.470 9.490 9.470 9.490 5,235 +0.01(+0.11%)
Sep 07, 2023 9.470 9.490 9.470 9.480 4,816 +0.00(+0.00%)
Sep 06, 2023 9.500 9.500 9.470 9.480 3,623 +0.00(+0.00%)
Sep 05, 2023 9.530 9.530 9.480 9.480 10,495 -0.01(-0.11%)
Sep 01, 2023 9.490 0 +0.00(+0.00%)
Aug 31, 2023 9.470 9.490 9.470 9.490 6,329 +0.01(+0.11%)
Aug 30, 2023 9.480 9.480 9.480 9.480 11,430 +0.00(+0.00%)
Aug 29, 2023 9.460 9.490 9.450 9.480 15,696 +0.01(+0.11%)
Aug 28, 2023 9.460 9.470 9.460 9.470 5,500 +0.02(+0.21%)
Aug 25, 2023 9.450 9.450 9.450 9.450 2,913 +0.00(+0.00%)
Aug 24, 2023 9.470 9.470 9.450 9.450 3,100 -0.05(-0.53%)
Aug 23, 2023 9.490 9.500 9.490 9.500 4,764 +0.02(+0.21%)
Aug 22, 2023 9.520 9.520 9.480 9.480 3,913 +0.00(+0.00%)
Aug 21, 2023 9.480 9.480 9.480 9.480 9,419 +0.01(+0.11%)
Aug 18, 2023 9.470 9.470 9.470 9.470 997 +0.00(+0.00%)
Aug 17, 2023 9.470 9.490 9.470 9.470 9,800 +0.00(+0.00%)
Aug 16, 2023 9.460 9.490 9.460 9.470 10,788 -0.02(-0.21%)
Aug 15, 2023 9.510 9.510 9.490 9.490 2,070 +0.00(+0.00%)
Aug 14, 2023 9.480 9.510 9.480 9.490 11,048 -0.01(-0.11%)
Aug 11, 2023 9.540 9.540 9.490 9.500 8,273 +0.00(+0.00%)
Aug 10, 2023 9.550 9.550 9.500 9.500 3,054 -0.01(-0.11%)
Aug 09, 2023 9.510 9.510 9.510 9.510 2,577 -0.01(-0.11%)
Aug 08, 2023 9.500 9.520 9.500 9.520 10,412 +0.02(+0.21%)
Aug 04, 2023 9.500 0 +0.03(+0.32%)
Aug 03, 2023 9.480 9.480 9.470 9.470 15,600 -0.01(-0.11%)
Aug 02, 2023 9.480 9.480 9.480 9.480 5,605 +0.00(+0.00%)
Aug 01, 2023 9.520 9.520 9.480 9.480 10,809 -0.01(-0.11%)
Jul 31, 2023 9.510 9.510 9.490 9.490 8,935 +0.01(+0.11%)
Jul 28, 2023 9.490 9.490 9.460 9.480 16,440 +0.00(+0.00%)
Jul 27, 2023 9.470 9.480 9.470 9.480 7,072 -0.01(-0.11%)
Jul 26, 2023 9.480 9.490 9.480 9.490 1,302 +0.00(+0.00%)
Jul 25, 2023 9.480 9.490 9.480 9.490 4,252 +0.01(+0.11%)
Jul 24, 2023 9.500 9.500 9.480 9.480 27,062 -0.04(-0.42%)
Jul 21, 2023 9.520 9.550 9.520 9.520 19,548 +0.00(+0.00%)
Jul 20, 2023 9.530 9.530 9.520 9.520 7,173 -0.03(-0.31%)
Jul 19, 2023 9.540 9.550 9.530 9.550 5,723 +0.03(+0.32%)
Jul 18, 2023 9.560 9.560 9.520 9.520 15,000 +0.00(+0.00%)
Jul 17, 2023 9.450 9.520 9.450 9.520 17,425 -0.01(-0.10%)
Jul 14, 2023 9.530 9.530 9.530 9.530 200 +0.00(+0.00%)
Jul 13, 2023 9.510 9.530 9.510 9.530 5,751 +0.02(+0.21%)
Jul 12, 2023 9.510 9.530 9.510 9.510 51,200 +0.02(+0.21%)
Jul 11, 2023 9.480 9.490 9.480 9.490 5,683 +0.00(+0.00%)
Jul 10, 2023 9.480 9.490 9.480 9.490 34,779 +0.01(+0.11%)
Jul 07, 2023 9.460 9.490 9.460 9.480 28,922 +0.01(+0.11%)
Jul 06, 2023 9.460 9.470 9.460 9.470 5,358 -0.02(-0.21%)
Jul 05, 2023 9.480 9.500 9.480 9.490 6,900 -0.01(-0.11%)
Jul 04, 2023 9.480 9.500 9.480 9.500 14,779 +0.02(+0.21%)
Jun 30, 2023 9.480 0 -0.01(-0.11%)
Jun 29, 2023 9.480 9.500 9.480 9.490 73,239 -0.01(-0.11%)
Jun 28, 2023 9.530 9.530 9.500 9.500 5,462 +0.01(+0.11%)
Jun 27, 2023 9.460 9.490 9.460 9.490 8,150 +0.00(+0.00%)
Jun 26, 2023 9.510 9.510 9.480 9.490 14,435 -0.01(-0.11%)
Jun 23, 2023 9.500 9.500 9.500 9.500 4,000 -0.02(-0.21%)
Jun 22, 2023 9.520 9.520 9.510 9.520 9,575 -0.01(-0.10%)
Jun 21, 2023 9.520 9.550 9.520 9.530 9,223 -0.01(-0.10%)
Jun 20, 2023 9.520 9.540 9.520 9.540 8,590 +0.03(+0.32%)
Jun 19, 2023 9.520 9.530 9.510 9.510 28,990 -0.02(-0.21%)
Jun 16, 2023 9.570 9.570 9.520 9.530 7,811 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.