Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Fannie Mae Pfd S (OP: FNMAS )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2018 6.260 6.420 6.180 6.310 7,547,994 +0.05(+0.80%)
May 30, 2018 6.060 6.420 6.050 6.260 410,647 +0.21(+3.47%)
May 29, 2018 6.015 6.100 5.950 6.050 151,050 +0.00(+0.00%)
May 25, 2018 6.050 6.050 6.050 0 +0.06(+1.00%)
May 24, 2018 6.100 6.110 5.930 5.990 1,275,965 -0.11(-1.80%)
May 23, 2018 6.400 6.400 6.030 6.100 998,976 -0.30(-4.69%)
May 22, 2018 6.366 6.410 6.310 6.400 575,306 +0.04(+0.63%)
May 21, 2018 6.120 6.500 6.120 6.360 845,838 +0.24(+3.92%)
May 18, 2018 5.760 6.240 5.750 6.120 1,280,153 +0.36(+6.25%)
May 17, 2018 5.670 5.760 5.640 5.760 1,501,970 +0.09(+1.59%)
May 16, 2018 5.700 5.790 5.650 5.670 874,995 -0.07(-1.22%)
May 15, 2018 5.550 5.740 5.530 5.740 933,534 +0.24(+4.36%)
May 14, 2018 5.470 5.590 5.450 5.500 727,401 +0.07(+1.29%)
May 11, 2018 5.420 5.450 5.410 5.430 651,668 -0.02(-0.37%)
May 10, 2018 5.480 5.500 5.420 5.450 1,972,222 -0.05(-0.91%)
May 09, 2018 5.550 5.570 5.450 5.500 909,304 -0.10(-1.79%)
May 08, 2018 5.650 5.700 5.450 5.600 1,122,473 -0.07(-1.23%)
May 07, 2018 5.800 5.870 5.650 5.670 379,452 -0.12(-2.07%)
May 04, 2018 5.580 5.860 5.510 5.790 774,804 +0.21(+3.76%)
May 03, 2018 5.930 5.970 5.500 5.580 2,330,969 -0.35(-5.90%)
May 02, 2018 6.140 6.200 5.900 5.930 725,770 -0.22(-3.58%)
May 01, 2018 6.460 6.460 6.140 6.150 667,715 -0.25(-3.91%)
Apr 30, 2018 6.650 6.650 6.260 6.400 922,289 -0.27(-4.05%)
Apr 27, 2018 6.900 6.900 6.660 6.670 215,527 -0.20(-2.91%)
Apr 26, 2018 6.840 6.890 6.820 6.870 56,033 +0.04(+0.59%)
Apr 25, 2018 6.770 6.830 6.730 6.830 1,153,185 +0.07(+1.04%)
Apr 24, 2018 6.750 6.780 6.700 6.760 849,335 +0.01(+0.15%)
Apr 23, 2018 6.900 6.900 6.710 6.750 662,289 -0.16(-2.32%)
Apr 20, 2018 6.920 6.930 6.890 6.910 348,554 -0.01(-0.14%)
Apr 19, 2018 6.850 6.950 6.750 6.920 1,031,486 +0.08(+1.17%)
Apr 18, 2018 6.670 6.850 6.670 6.840 720,540 +0.16(+2.40%)
Apr 17, 2018 6.350 6.750 6.350 6.680 802,684 +0.36(+5.70%)
Apr 16, 2018 6.280 6.440 6.280 6.320 189,939 +0.06(+0.96%)
Apr 13, 2018 6.260 6.270 6.130 6.260 427,463 +0.01(+0.16%)
Apr 12, 2018 6.360 6.380 6.220 6.250 1,232,621 -0.10(-1.57%)
Apr 11, 2018 6.400 6.510 6.330 6.350 807,828 -0.07(-1.09%)
Apr 10, 2018 6.200 6.510 6.140 6.420 2,011,372 +0.22(+3.55%)
Apr 09, 2018 5.830 6.250 5.800 6.200 710,744 +0.37(+6.35%)
Apr 06, 2018 5.760 5.850 5.750 5.830 155,239 +0.07(+1.22%)
Apr 05, 2018 5.690 5.810 5.690 5.760 3,038,545 +0.06(+1.05%)
Apr 04, 2018 5.710 5.710 5.660 5.700 420,694 -0.01(-0.18%)
Apr 03, 2018 5.740 5.790 5.673 5.710 1,148,299 -0.04(-0.70%)
Apr 02, 2018 5.740 5.800 5.660 5.750 1,011,552 +0.00(+0.00%)
Mar 29, 2018 5.750 5.750 5.750 0 -0.03(-0.52%)
Mar 28, 2018 5.970 5.980 5.700 5.780 4,095,501 -0.17(-2.86%)
Mar 27, 2018 6.050 6.150 5.950 5.950 1,524,951 -0.15(-2.46%)
Mar 26, 2018 6.010 6.150 5.950 6.100 572,399 +0.10(+1.67%)
Mar 23, 2018 6.230 6.310 5.950 6.000 532,629 -0.25(-4.00%)
Mar 22, 2018 6.530 6.540 6.100 6.250 2,672,419 -0.26(-3.99%)
Mar 21, 2018 6.640 6.750 6.500 6.510 609,410 -0.16(-2.40%)
Mar 20, 2018 6.780 6.780 6.600 6.670 767,695 -0.11(-1.62%)
Mar 19, 2018 6.870 6.870 6.760 6.780 146,354 -0.12(-1.74%)
Mar 16, 2018 6.900 7.000 6.850 6.900 202,548 -0.10(-1.43%)
Mar 15, 2018 7.030 7.040 6.910 7.000 109,267 -0.04(-0.57%)
Mar 14, 2018 6.930 7.060 6.910 7.040 1,192,623 +0.09(+1.29%)
Mar 13, 2018 7.010 7.060 6.930 6.950 1,159,705 -0.09(-1.28%)
Mar 12, 2018 6.860 7.040 6.860 7.040 1,963,373 +0.16(+2.33%)
Mar 09, 2018 7.000 7.030 6.860 6.880 2,132,040 -0.07(-1.01%)
Mar 08, 2018 6.720 7.000 6.660 6.950 2,432,026 +0.23(+3.42%)
Mar 07, 2018 6.680 6.810 6.680 6.720 361,365 -0.05(-0.74%)
Mar 06, 2018 6.670 6.820 6.670 6.770 241,034 +0.07(+1.04%)
Mar 05, 2018 6.650 6.740 6.550 6.700 253,201 +0.05(+0.75%)
Mar 02, 2018 6.850 6.880 6.500 6.650 469,144 -0.25(-3.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.