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

Freddie Mac (OP: FMCC )

1.450 -0.020 (-1.36%)
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 (%)
Aug 31, 2023 0.6097 0.6468 0.5813 0.6000 2,669,888 +0.02(+3.22%)
Aug 30, 2023 0.5449 0.6150 0.5401 0.5813 2,056,747 +0.04(+7.65%)
Aug 29, 2023 0.5217 0.5488 0.5217 0.5400 808,713 +0.02(+3.51%)
Aug 28, 2023 0.5500 0.5600 0.5210 0.5217 669,218 -0.02(-3.39%)
Aug 25, 2023 0.5819 0.5850 0.5211 0.5400 1,781,865 -0.03(-5.40%)
Aug 24, 2023 0.5690 0.5851 0.5561 0.5708 812,480 +0.00(+0.32%)
Aug 23, 2023 0.5835 0.5900 0.5590 0.5690 879,213 -0.00(-0.61%)
Aug 22, 2023 0.5900 0.6250 0.5600 0.5725 884,220 +0.00(+0.53%)
Aug 21, 2023 0.5705 0.6900 0.5410 0.5695 3,677,679 -0.01(-2.05%)
Aug 18, 2023 0.7989 0.7989 0.5410 0.5814 7,742,189 -0.21(-26.57%)
Aug 17, 2023 0.6000 0.8050 0.6000 0.7918 12,865,169 +0.19(+31.97%)
Aug 16, 2023 0.5040 0.6050 0.4950 0.6000 7,242,934 +0.10(+19.05%)
Aug 15, 2023 0.5000 0.5100 0.4975 0.5040 3,952,281 +0.01(+1.31%)
Aug 14, 2023 0.4506 0.5300 0.4456 0.4975 2,802,275 +0.04(+9.65%)
Aug 11, 2023 0.4500 0.4598 0.4500 0.4537 177,393 -0.00(-0.07%)
Aug 10, 2023 0.4528 0.4551 0.4500 0.4540 538,518 +0.00(+0.27%)
Aug 09, 2023 0.4501 0.4550 0.4500 0.4528 514,993 +0.00(+0.60%)
Aug 08, 2023 0.4501 0.4599 0.4501 0.4501 463,524 -0.00(-0.97%)
Aug 07, 2023 0.4515 0.4598 0.4500 0.4545 518,048 +0.00(+0.62%)
Aug 04, 2023 0.4600 0.4699 0.4500 0.4517 1,177,940 -0.00(-0.73%)
Aug 03, 2023 0.4600 0.4695 0.4512 0.4550 214,282 -0.01(-1.09%)
Aug 02, 2023 0.4726 0.4885 0.4501 0.4600 415,353 -0.01(-2.15%)
Aug 01, 2023 0.4431 0.5174 0.4400 0.4701 3,113,532 +0.03(+6.43%)
Jul 31, 2023 0.4418 0.4455 0.4400 0.4417 547,737 +0.00(+0.36%)
Jul 28, 2023 0.4442 0.4500 0.4361 0.4401 591,371 -0.00(-0.92%)
Jul 27, 2023 0.4415 0.4545 0.4410 0.4442 336,887 +0.00(+0.66%)
Jul 26, 2023 0.4500 0.4500 0.4407 0.4413 276,248 -0.00(-0.50%)
Jul 25, 2023 0.4500 0.4620 0.4361 0.4435 2,161,749 -0.01(-1.68%)
Jul 24, 2023 0.4700 0.4700 0.4500 0.4511 521,509 -0.01(-1.93%)
Jul 21, 2023 0.4421 0.4600 0.4421 0.4600 1,092,785 +0.01(+2.86%)
Jul 20, 2023 0.4500 0.4550 0.4412 0.4472 300,512 -0.00(-0.73%)
Jul 19, 2023 0.4400 0.4599 0.4375 0.4505 677,679 +0.01(+2.27%)
Jul 18, 2023 0.4400 0.4429 0.4370 0.4405 574,077 -0.00(-0.34%)
Jul 17, 2023 0.4431 0.4490 0.4400 0.4420 765,287 -0.00(-1.07%)
Jul 14, 2023 0.4350 0.4489 0.4350 0.4468 470,286 +0.00(+1.09%)
Jul 13, 2023 0.4400 0.4450 0.4400 0.4420 372,002 -0.00(-0.02%)
Jul 12, 2023 0.4400 0.4484 0.4370 0.4421 1,412,515 +0.00(+0.00%)
Jul 11, 2023 0.4312 0.4479 0.4312 0.4421 504,941 +0.00(+0.66%)
Jul 10, 2023 0.4360 0.4400 0.4310 0.4392 738,312 +0.00(+0.30%)
Jul 07, 2023 0.4375 0.4448 0.4350 0.4379 561,829 +0.00(+0.09%)
Jul 06, 2023 0.4356 0.4445 0.4311 0.4375 956,259 +0.00(+0.51%)
Jul 05, 2023 0.4450 0.4450 0.4337 0.4353 660,707 -0.00(-0.50%)
Jul 03, 2023 0.4337 0.4447 0.4310 0.4375 449,800 +0.00(+0.88%)
Jun 30, 2023 0.4301 0.4449 0.4300 0.4337 783,774 +0.00(+0.67%)
Jun 29, 2023 0.4302 0.4399 0.4300 0.4308 1,277,692 +0.00(+0.14%)
Jun 28, 2023 0.4440 0.4450 0.4300 0.4302 924,015 -0.01(-2.49%)
Jun 27, 2023 0.4326 0.4480 0.4300 0.4412 1,248,072 +0.01(+1.89%)
Jun 26, 2023 0.4322 0.4375 0.4300 0.4330 1,144,481 +0.00(+0.19%)
Jun 23, 2023 0.4320 0.4394 0.4300 0.4322 481,377 -0.00(-0.64%)
Jun 22, 2023 0.4369 0.4400 0.4301 0.4350 332,601 +0.00(+1.12%)
Jun 21, 2023 0.4326 0.4430 0.4300 0.4302 1,208,002 -0.01(-2.21%)
Jun 20, 2023 0.4424 0.4450 0.4301 0.4399 707,611 -0.00(-0.57%)
Jun 16, 2023 0.4464 0.4561 0.4400 0.4424 862,258 -0.01(-1.12%)
Jun 15, 2023 0.4400 0.4500 0.4307 0.4474 2,946,941 +0.01(+3.02%)
Jun 14, 2023 0.4385 0.4400 0.4000 0.4343 978,674 -0.01(-1.50%)
Jun 13, 2023 0.4440 0.4489 0.4340 0.4409 827,441 -0.01(-1.21%)
Jun 12, 2023 0.4600 0.4700 0.4401 0.4463 650,666 -0.00(-0.84%)
Jun 09, 2023 0.4479 0.4750 0.4402 0.4501 1,359,515 +0.00(+0.31%)
Jun 08, 2023 0.4400 0.4494 0.4400 0.4487 439,911 +0.01(+1.98%)
Jun 07, 2023 0.4355 0.4500 0.4350 0.4400 531,827 +0.00(+0.00%)
Jun 06, 2023 0.4312 0.4500 0.4312 0.4400 748,086 +0.00(+0.00%)
Jun 05, 2023 0.4375 0.4469 0.4311 0.4400 430,204 +0.00(+0.92%)
Jun 02, 2023 0.4268 0.4468 0.4250 0.4360 551,672 +0.00(+1.04%)
Jun 01, 2023 0.4420 0.4420 0.4222 0.4315 697,506 -0.01(-2.04%)
May 31, 2023 0.4500 0.4600 0.4316 0.4405 984,878 -0.01(-2.48%)
May 30, 2023 0.4500 0.4600 0.4450 0.4517 1,922,003 +0.00(+0.36%)
May 26, 2023 0.4500 0.4585 0.4500 0.4501 733,432 -0.00(-0.62%)
May 25, 2023 0.4501 0.4547 0.4500 0.4529 621,520 -0.00(-0.42%)
May 24, 2023 0.4550 0.4600 0.4501 0.4548 218,823 -0.00(-0.48%)
May 23, 2023 0.4529 0.4600 0.4500 0.4570 419,383 +0.00(+0.33%)
May 22, 2023 0.4695 0.4700 0.4500 0.4555 397,113 +0.00(+0.89%)
May 19, 2023 0.4590 0.4650 0.4500 0.4515 383,691 -0.00(-0.13%)
May 18, 2023 0.4800 0.4800 0.4500 0.4521 391,949 -0.02(-4.82%)
May 17, 2023 0.4550 0.4800 0.4550 0.4750 401,940 +0.02(+4.08%)
May 16, 2023 0.4700 0.4800 0.4550 0.4564 631,020 -0.02(-4.18%)
May 15, 2023 0.4635 0.4800 0.4633 0.4763 426,523 +0.01(+1.32%)
May 12, 2023 0.4785 0.4785 0.4570 0.4701 349,299 +0.00(+0.86%)
May 11, 2023 0.4621 0.4900 0.4621 0.4661 554,654 +0.00(+0.87%)
May 10, 2023 0.4775 0.4900 0.4601 0.4621 291,506 -0.01(-1.68%)
May 09, 2023 0.4950 0.4950 0.4615 0.4700 1,031,598 -0.01(-3.05%)
May 08, 2023 0.4450 0.4970 0.4369 0.4848 1,751,790 +0.04(+9.91%)
May 05, 2023 0.4221 0.4490 0.4221 0.4411 916,202 +0.01(+3.30%)
May 04, 2023 0.4261 0.4440 0.4200 0.4270 800,639 -0.00(-0.84%)
May 03, 2023 0.4300 0.4650 0.4245 0.4306 1,302,402 -0.00(-0.39%)
May 02, 2023 0.4241 0.4493 0.4161 0.4323 544,101 +0.01(+1.34%)
May 01, 2023 0.4260 0.4348 0.4200 0.4266 351,674 -0.00(-0.09%)
Apr 28, 2023 0.4286 0.4362 0.4205 0.4270 207,399 -0.01(-1.25%)
Apr 27, 2023 0.4230 0.4399 0.4226 0.4324 138,542 +0.01(+2.32%)
Apr 26, 2023 0.4171 0.4340 0.4142 0.4226 490,055 +0.00(+1.08%)
Apr 25, 2023 0.4325 0.4400 0.4105 0.4181 524,463 -0.01(-2.84%)
Apr 24, 2023 0.4462 0.4499 0.4300 0.4303 446,537 -0.01(-3.17%)
Apr 21, 2023 0.4410 0.4600 0.4410 0.4444 430,254 +0.00(+0.77%)
Apr 20, 2023 0.4500 0.4570 0.4300 0.4410 518,166 +0.00(+0.23%)
Apr 19, 2023 0.4600 0.4699 0.4285 0.4400 841,422 -0.03(-5.76%)
Apr 18, 2023 0.4760 0.4900 0.4510 0.4669 759,198 -0.01(-2.73%)
Apr 17, 2023 0.4425 0.4949 0.4400 0.4800 2,035,016 +0.04(+9.09%)
Apr 14, 2023 0.4117 0.4400 0.4117 0.4400 401,129 +0.03(+6.87%)
Apr 13, 2023 0.4100 0.4190 0.4100 0.4117 527,660 -0.01(-1.25%)
Apr 12, 2023 0.4050 0.4200 0.4050 0.4169 806,266 +0.01(+1.71%)
Apr 11, 2023 0.4200 0.4200 0.4003 0.4099 295,164 +0.00(+1.13%)
Apr 10, 2023 0.4000 0.4100 0.4000 0.4053 253,324 +0.00(+0.32%)
Apr 06, 2023 0.4043 0.4105 0.4000 0.4040 705,214 -0.00(-0.07%)
Apr 05, 2023 0.4010 0.4090 0.4010 0.4043 474,000 -0.00(-0.79%)
Apr 04, 2023 0.4152 0.4152 0.4000 0.4075 312,977 -0.01(-1.93%)
Apr 03, 2023 0.4050 0.4189 0.4050 0.4155 299,494 +0.01(+1.74%)
Mar 31, 2023 0.4071 0.4190 0.3950 0.4084 534,728 +0.00(+0.10%)
Mar 30, 2023 0.4001 0.4150 0.3960 0.4080 363,095 +0.00(+1.07%)
Mar 29, 2023 0.4000 0.4190 0.3914 0.4037 638,306 +0.01(+2.20%)
Mar 28, 2023 0.3960 0.4000 0.3900 0.3950 205,315 -0.01(-1.25%)
Mar 27, 2023 0.4100 0.4100 0.3900 0.4000 339,817 +0.01(+1.39%)
Mar 24, 2023 0.4000 0.4057 0.3900 0.3945 686,399 -0.01(-1.38%)
Mar 23, 2023 0.4001 0.4082 0.3950 0.4000 654,837 -0.00(-0.02%)
Mar 22, 2023 0.3928 0.4149 0.3928 0.4001 434,913 +0.00(+0.02%)
Mar 21, 2023 0.3985 0.4169 0.3803 0.4000 1,059,077 -0.01(-2.18%)
Mar 20, 2023 0.4100 0.4190 0.3921 0.4089 860,641 +0.00(+1.21%)
Mar 17, 2023 0.4047 0.4047 0.3918 0.4040 634,255 +0.00(+0.65%)
Mar 16, 2023 0.4102 0.4200 0.3673 0.4014 3,400,817 -0.02(-4.36%)
Mar 15, 2023 0.4490 0.4490 0.4100 0.4197 2,303,717 -0.03(-6.73%)
Mar 14, 2023 0.4850 0.4850 0.4170 0.4500 1,244,220 +0.00(+0.02%)
Mar 13, 2023 0.4245 0.4600 0.4120 0.4499 1,212,403 +0.03(+5.98%)
Mar 10, 2023 0.4447 0.4490 0.4120 0.4245 873,627 -0.02(-3.96%)
Mar 09, 2023 0.4410 0.4599 0.4400 0.4420 359,818 -0.01(-1.71%)
Mar 08, 2023 0.4470 0.4562 0.4430 0.4497 217,993 -0.00(-0.07%)
Mar 07, 2023 0.4587 0.4587 0.4466 0.4500 114,947 -0.01(-1.47%)
Mar 06, 2023 0.4520 0.4600 0.4433 0.4567 385,936 +0.00(+0.84%)
Mar 03, 2023 0.4500 0.4569 0.4500 0.4529 543,831 -0.00(-0.90%)
Mar 02, 2023 0.4598 0.4599 0.4500 0.4570 201,555 +0.00(+0.40%)
Mar 01, 2023 0.4531 0.4769 0.4500 0.4552 509,204 +0.00(+0.26%)
Feb 28, 2023 0.4642 0.4677 0.4500 0.4540 983,658 -0.01(-1.73%)
Feb 27, 2023 0.4623 0.4686 0.4560 0.4620 441,903 +0.00(+0.43%)
Feb 24, 2023 0.4500 0.4700 0.4500 0.4600 296,902 -0.00(-0.24%)
Feb 23, 2023 0.4536 0.4640 0.4501 0.4611 511,612 +0.00(+0.24%)
Feb 22, 2023 0.4700 0.4800 0.4500 0.4600 1,085,963 -0.01(-1.29%)
Feb 21, 2023 0.4740 0.4875 0.4600 0.4660 853,377 -0.01(-1.96%)
Feb 17, 2023 0.4812 0.4812 0.4700 0.4753 201,219 +0.00(+0.17%)
Feb 16, 2023 0.4898 0.4899 0.4700 0.4745 533,509 -0.02(-3.12%)
Feb 15, 2023 0.4800 0.4900 0.4610 0.4898 724,983 +0.01(+2.70%)
Feb 14, 2023 0.4801 0.4900 0.4730 0.4769 367,317 -0.01(-2.67%)
Feb 13, 2023 0.4800 0.4933 0.4763 0.4900 676,358 +0.01(+2.06%)
Feb 10, 2023 0.4800 0.4930 0.4800 0.4801 370,985 -0.01(-1.13%)
Feb 09, 2023 0.4650 0.5000 0.4650 0.4856 880,353 +0.02(+3.85%)
Feb 08, 2023 0.4570 0.4795 0.4531 0.4676 543,754 +0.00(+0.99%)
Feb 07, 2023 0.4506 0.4640 0.4500 0.4630 502,539 +0.01(+2.66%)
Feb 06, 2023 0.4650 0.4880 0.4510 0.4510 446,512 -0.01(-2.80%)
Feb 03, 2023 0.4650 0.4773 0.4551 0.4640 341,433 -0.01(-1.28%)
Feb 02, 2023 0.4890 0.4980 0.4600 0.4700 1,032,323 -0.01(-2.08%)
Feb 01, 2023 0.4672 0.4890 0.4640 0.4800 468,122 +0.01(+3.23%)
Jan 31, 2023 0.4597 0.4699 0.4597 0.4650 444,681 +0.01(+1.62%)
Jan 30, 2023 0.4650 0.4699 0.4500 0.4576 924,760 -0.01(-2.62%)
Jan 27, 2023 0.4921 0.5000 0.4600 0.4699 1,159,175 -0.03(-5.83%)
Jan 26, 2023 0.4951 0.5100 0.4906 0.4990 573,794 -0.00(-0.20%)
Jan 25, 2023 0.5000 0.5100 0.4900 0.5000 804,708 +0.00(+0.00%)
Jan 24, 2023 0.4800 0.5035 0.4710 0.5000 3,576,310 +0.01(+2.92%)
Jan 23, 2023 0.5000 0.5150 0.4710 0.4858 2,027,997 -0.01(-1.66%)
Jan 20, 2023 0.4700 0.4950 0.4700 0.4940 599,071 +0.03(+5.74%)
Jan 19, 2023 0.4850 0.5000 0.4600 0.4672 815,543 -0.03(-6.50%)
Jan 18, 2023 0.4499 0.5590 0.4321 0.4997 3,659,107 +0.06(+13.57%)
Jan 17, 2023 0.4288 0.4450 0.4250 0.4400 577,905 +0.02(+3.53%)
Jan 13, 2023 0.4250 0.4375 0.4211 0.4250 861,156 -0.00(-0.23%)
Jan 12, 2023 0.4350 0.4373 0.4171 0.4260 567,055 -0.00(-0.02%)
Jan 11, 2023 0.4461 0.4500 0.4105 0.4261 550,357 -0.02(-3.79%)
Jan 10, 2023 0.4200 0.4438 0.4160 0.4429 532,418 +0.02(+4.61%)
Jan 09, 2023 0.4350 0.4550 0.4220 0.4234 1,508,993 -0.01(-2.33%)
Jan 06, 2023 0.4389 0.4399 0.4040 0.4335 1,450,380 -0.00(-0.48%)
Jan 05, 2023 0.4795 0.4890 0.4111 0.4356 1,496,701 -0.03(-7.34%)
Jan 04, 2023 0.4448 0.5149 0.4448 0.4701 5,195,160 +0.03(+5.93%)
Jan 03, 2023 0.3600 0.4490 0.3550 0.4438 3,151,275 +0.09(+25.62%)
Dec 30, 2022 0.3600 0.3600 0.3500 0.3533 2,192,899 -0.00(-1.17%)
Dec 29, 2022 0.3605 0.3700 0.3531 0.3575 3,125,058 -0.01(-1.76%)
Dec 28, 2022 0.3801 0.3859 0.3599 0.3639 1,647,476 -0.02(-4.26%)
Dec 27, 2022 0.3810 0.4020 0.3800 0.3801 2,057,410 -0.01(-1.55%)
Dec 23, 2022 0.3800 0.4000 0.3800 0.3861 1,070,738 +0.00(+1.21%)
Dec 22, 2022 0.3833 0.3833 0.3805 0.3815 663,728 +0.00(+0.21%)
Dec 21, 2022 0.3831 0.3900 0.3805 0.3807 1,118,987 -0.00(-0.29%)
Dec 20, 2022 0.4050 0.4050 0.3806 0.3818 1,553,397 -0.01(-3.59%)
Dec 19, 2022 0.4099 0.4100 0.3960 0.3960 1,228,250 -0.01(-2.61%)
Dec 16, 2022 0.4000 0.4098 0.4000 0.4066 724,933 +0.00(+0.54%)
Dec 15, 2022 0.4194 0.4196 0.3940 0.4044 1,440,373 -0.01(-1.65%)
Dec 14, 2022 0.4069 0.4150 0.4030 0.4112 976,690 +0.00(+0.15%)
Dec 13, 2022 0.4149 0.4194 0.4034 0.4106 1,696,760 +0.00(+0.51%)
Dec 12, 2022 0.4031 0.4150 0.4001 0.4085 1,169,559 +0.01(+1.29%)
Dec 09, 2022 0.4001 0.4189 0.4000 0.4033 1,881,825 +0.00(+0.57%)
Dec 08, 2022 0.4100 0.4190 0.4008 0.4010 1,056,291 -0.01(-2.20%)
Dec 07, 2022 0.4230 0.4295 0.4100 0.4100 1,100,134 -0.01(-2.96%)
Dec 06, 2022 0.4300 0.4399 0.4200 0.4225 684,014 -0.01(-3.23%)
Dec 05, 2022 0.4420 0.4490 0.4250 0.4366 9,639,544 -0.01(-1.91%)
Dec 02, 2022 0.4400 0.4520 0.4354 0.4451 615,304 +0.01(+1.16%)
Dec 01, 2022 0.4250 0.4400 0.4230 0.4400 393,364 +0.01(+2.88%)
Nov 30, 2022 0.4230 0.4395 0.4210 0.4277 813,479 +0.00(+0.64%)
Nov 29, 2022 0.4389 0.4450 0.4228 0.4250 1,631,738 -0.01(-2.30%)
Nov 28, 2022 0.4350 0.4440 0.4300 0.4350 1,231,829 +0.01(+2.33%)
Nov 25, 2022 0.4301 0.4490 0.4231 0.4251 1,345,403 -0.00(-1.14%)
Nov 23, 2022 0.4520 0.4568 0.4260 0.4300 3,085,159 -0.03(-5.89%)
Nov 22, 2022 0.4600 0.4785 0.4515 0.4569 842,952 -0.02(-3.79%)
Nov 21, 2022 0.4800 0.4970 0.4700 0.4749 843,563 -0.01(-2.08%)
Nov 18, 2022 0.5000 0.5000 0.4694 0.4850 655,295 +0.01(+2.08%)
Nov 17, 2022 0.4832 0.4894 0.4700 0.4751 784,944 -0.01(-1.29%)
Nov 16, 2022 0.4850 0.4910 0.4791 0.4813 754,399 -0.01(-1.78%)
Nov 15, 2022 0.4774 0.5000 0.4760 0.4900 978,231 -0.00(-0.97%)
Nov 14, 2022 0.5000 0.5000 0.4750 0.4948 281,189 +0.01(+1.98%)
Nov 11, 2022 0.4975 0.4975 0.4800 0.4852 456,158 +0.00(+0.04%)
Nov 10, 2022 0.4751 0.4974 0.4720 0.4850 643,860 +0.01(+2.11%)
Nov 09, 2022 0.4806 0.5000 0.4600 0.4750 1,029,273 -0.01(-2.26%)
Nov 08, 2022 0.4880 0.5100 0.4800 0.4860 697,620 -0.01(-1.20%)
Nov 07, 2022 0.4944 0.5300 0.4800 0.4919 709,260 +0.01(+1.42%)
Nov 04, 2022 0.5050 0.5100 0.4768 0.4850 2,383,661 -0.02(-3.00%)
Nov 03, 2022 0.4950 0.5100 0.4900 0.5000 9,975,033 +0.00(+0.00%)
Nov 02, 2022 0.5200 0.5350 0.4950 0.5000 891,588 -0.02(-2.91%)
Nov 01, 2022 0.5100 0.5300 0.5001 0.5150 963,060 -0.01(-0.96%)
Oct 31, 2022 0.5100 0.5300 0.5100 0.5200 991,595 +0.00(+0.46%)
Oct 28, 2022 0.5100 0.5250 0.5100 0.5176 671,797 +0.00(+0.70%)
Oct 27, 2022 0.5174 0.5180 0.5075 0.5140 234,257 -0.00(-0.54%)
Oct 26, 2022 0.5200 0.5250 0.5021 0.5168 337,704 -0.00(-0.14%)
Oct 25, 2022 0.5030 0.5299 0.5000 0.5175 331,753 +0.01(+1.47%)
Oct 24, 2022 0.5000 0.5226 0.4950 0.5100 358,092 +0.01(+0.99%)
Oct 21, 2022 0.5100 0.5200 0.5000 0.5050 483,576 -0.01(-1.75%)
Oct 20, 2022 0.5200 0.5200 0.5000 0.5140 213,112 -0.01(-1.15%)
Oct 19, 2022 0.5200 0.5200 0.5000 0.5200 374,046 +0.00(+0.00%)
Oct 18, 2022 0.5150 0.5200 0.5100 0.5200 375,881 +0.01(+0.97%)
Oct 17, 2022 0.5000 0.5200 0.4900 0.5150 511,481 +0.02(+4.02%)
Oct 14, 2022 0.5150 0.5265 0.4802 0.4951 1,176,788 -0.02(-3.40%)
Oct 13, 2022 0.5200 0.5279 0.5025 0.5125 783,453 -0.01(-1.44%)
Oct 12, 2022 0.5197 0.5269 0.5000 0.5200 1,822,277 +0.00(+0.00%)
Oct 11, 2022 0.5273 0.5299 0.5137 0.5200 1,403,015 -0.01(-1.42%)
Oct 10, 2022 0.5170 0.5300 0.5130 0.5275 1,001,964 +0.01(+1.74%)
Oct 07, 2022 0.5245 0.5345 0.5120 0.5185 1,174,526 -0.00(-0.29%)
Oct 06, 2022 0.5200 0.5398 0.5111 0.5200 607,856 +0.00(+0.00%)
Oct 05, 2022 0.5212 0.5388 0.5167 0.5200 410,937 -0.01(-1.55%)
Oct 04, 2022 0.5101 0.5390 0.5079 0.5282 589,191 +0.00(+0.61%)
Oct 03, 2022 0.5320 0.5450 0.5200 0.5250 1,458,050 +0.00(+0.25%)
Sep 30, 2022 0.5205 0.5400 0.5200 0.5237 791,791 +0.00(+0.61%)
Sep 29, 2022 0.5350 0.5500 0.5200 0.5205 2,716,108 -0.01(-2.71%)
Sep 28, 2022 0.5557 0.5557 0.5300 0.5350 957,614 -0.02(-2.73%)
Sep 27, 2022 0.5500 0.5790 0.5300 0.5500 759,028 -0.00(-0.09%)
Sep 26, 2022 0.5479 0.5790 0.5326 0.5505 809,895 +0.01(+1.94%)
Sep 23, 2022 0.5671 0.5795 0.5200 0.5400 1,851,637 -0.03(-5.76%)
Sep 22, 2022 0.5893 0.5893 0.5600 0.5730 1,161,144 -0.01(-1.21%)
Sep 21, 2022 0.5826 0.5889 0.5650 0.5800 974,023 +0.00(+0.00%)
Sep 20, 2022 0.5800 0.5850 0.5705 0.5800 779,152 +0.00(+0.57%)
Sep 19, 2022 0.5800 0.5813 0.5700 0.5767 638,647 -0.00(-0.03%)
Sep 16, 2022 0.5850 0.5875 0.5700 0.5769 1,223,372 -0.00(-0.48%)
Sep 15, 2022 0.5800 0.5850 0.5750 0.5797 835,018 +0.00(+0.57%)
Sep 14, 2022 0.5685 0.5935 0.5515 0.5764 1,627,666 +0.01(+1.48%)
Sep 13, 2022 0.5675 0.5780 0.5500 0.5680 829,691 +0.00(+0.09%)
Sep 12, 2022 0.5700 0.5900 0.5537 0.5675 1,115,882 +0.00(+0.44%)
Sep 09, 2022 0.5768 0.5900 0.5600 0.5650 1,427,828 +0.01(+1.25%)
Sep 08, 2022 0.5400 0.5700 0.5400 0.5580 981,785 +0.02(+3.24%)
Sep 07, 2022 0.5207 0.5690 0.5150 0.5405 1,029,722 +0.01(+2.64%)
Sep 06, 2022 0.5149 0.5350 0.5149 0.5266 635,018 +0.01(+1.74%)
Sep 02, 2022 0.5300 0.5400 0.5150 0.5176 659,251 +0.00(+0.02%)
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.