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 )

1.460 +0.040 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2022 0.5200 0.5300 0.5000 0.5175 1,584,052 -0.00(-0.48%)
Aug 31, 2022 0.5300 0.5500 0.5000 0.5200 1,959,147 -0.01(-1.89%)
Aug 30, 2022 0.5600 0.5600 0.5231 0.5300 1,677,348 -0.03(-5.36%)
Aug 29, 2022 0.5500 0.5791 0.5500 0.5600 1,363,573 -0.01(-1.75%)
Aug 26, 2022 0.5650 0.5797 0.5600 0.5700 997,556 +0.01(+1.79%)
Aug 25, 2022 0.5300 0.5700 0.5271 0.5600 827,682 +0.03(+5.66%)
Aug 24, 2022 0.5550 0.5650 0.5215 0.5300 4,662,308 -0.02(-3.64%)
Aug 23, 2022 0.5500 0.5800 0.5475 0.5500 1,636,919 -0.01(-1.79%)
Aug 22, 2022 0.5615 0.5945 0.5520 0.5600 1,565,625 -0.02(-3.11%)
Aug 19, 2022 0.6000 0.6148 0.5708 0.5780 1,307,823 -0.02(-3.67%)
Aug 18, 2022 0.6072 0.6200 0.5962 0.6000 623,676 -0.01(-0.83%)
Aug 17, 2022 0.6160 0.6200 0.5900 0.6050 790,125 -0.01(-1.63%)
Aug 16, 2022 0.6150 0.6300 0.6110 0.6150 508,706 -0.01(-0.97%)
Aug 15, 2022 0.6400 0.6440 0.6200 0.6210 342,933 -0.02(-2.97%)
Aug 12, 2022 0.6400 0.6425 0.6250 0.6400 438,580 +0.01(+1.06%)
Aug 11, 2022 0.6290 0.6500 0.6115 0.6333 449,308 +0.00(+0.68%)
Aug 10, 2022 0.6100 0.6350 0.6050 0.6290 724,410 +0.02(+3.11%)
Aug 09, 2022 0.6400 0.6500 0.6091 0.6100 551,105 -0.02(-2.71%)
Aug 08, 2022 0.6300 0.6441 0.6000 0.6270 826,259 +0.02(+3.64%)
Aug 05, 2022 0.5800 0.6215 0.5800 0.6050 597,805 +0.02(+4.13%)
Aug 04, 2022 0.5800 0.5900 0.5750 0.5810 588,185 -0.01(-0.85%)
Aug 03, 2022 0.5700 0.5900 0.5700 0.5860 402,278 +0.01(+1.45%)
Aug 02, 2022 0.5800 0.6050 0.5700 0.5776 681,567 -0.01(-1.26%)
Aug 01, 2022 0.5900 0.5984 0.5700 0.5850 650,768 +0.03(+5.84%)
Jul 29, 2022 0.5650 0.6200 0.5510 0.5527 1,357,742 -0.01(-1.74%)
Jul 28, 2022 0.5690 0.5800 0.5415 0.5625 1,218,222 -0.01(-1.14%)
Jul 27, 2022 0.5830 0.5865 0.5320 0.5690 1,197,692 -0.01(-2.40%)
Jul 26, 2022 0.6025 0.6100 0.5800 0.5830 367,866 -0.01(-2.26%)
Jul 25, 2022 0.6050 0.6100 0.5955 0.5965 737,558 -0.01(-1.40%)
Jul 22, 2022 0.6299 0.6300 0.5925 0.6050 788,218 -0.02(-3.62%)
Jul 21, 2022 0.6580 0.6580 0.6210 0.6277 855,248 -0.01(-1.98%)
Jul 20, 2022 0.6500 0.6600 0.6310 0.6404 440,239 +0.01(+0.80%)
Jul 19, 2022 0.6945 0.7125 0.6021 0.6353 2,063,832 -0.06(-8.46%)
Jul 18, 2022 0.6591 0.6980 0.6500 0.6940 1,785,452 +0.04(+6.77%)
Jul 15, 2022 0.6025 0.7400 0.6010 0.6500 4,555,540 +0.05(+7.44%)
Jul 14, 2022 0.4655 0.6090 0.4610 0.6050 3,917,248 +0.14(+29.97%)
Jul 13, 2022 0.4490 0.4655 0.4360 0.4655 1,697,282 +0.03(+6.94%)
Jul 12, 2022 0.4350 0.4490 0.4175 0.4353 2,803,371 -0.00(-0.84%)
Jul 11, 2022 0.4500 0.4500 0.4340 0.4390 8,159,977 +0.00(+0.23%)
Jul 08, 2022 0.4479 0.4565 0.4375 0.4380 10,687,391 -0.00(-0.23%)
Jul 07, 2022 0.4390 0.4500 0.4352 0.4390 6,139,685 +0.00(+0.00%)
Jul 06, 2022 0.4400 0.4510 0.4175 0.4390 2,523,497 +0.02(+4.82%)
Jul 05, 2022 0.4280 0.4500 0.4061 0.4188 5,277,510 -0.02(-3.72%)
Jul 01, 2022 0.4250 0.4480 0.4130 0.4350 4,744,568 +0.01(+3.55%)
Jun 30, 2022 0.4390 0.4600 0.4000 0.4201 5,687,154 -0.02(-3.45%)
Jun 29, 2022 0.4640 0.4718 0.4350 0.4351 5,450,410 -0.02(-5.41%)
Jun 28, 2022 0.4650 0.4690 0.4373 0.4600 3,426,701 +0.00(+0.24%)
Jun 27, 2022 0.5000 0.5000 0.4540 0.4589 3,050,838 -0.04(-8.22%)
Jun 24, 2022 0.5045 0.5410 0.4800 0.5000 3,829,714 +0.02(+4.17%)
Jun 23, 2022 0.5100 0.5100 0.4779 0.4800 1,585,975 -0.02(-4.19%)
Jun 22, 2022 0.5200 0.5246 0.4961 0.5010 2,533,136 -0.01(-2.24%)
Jun 21, 2022 0.5600 0.5600 0.4970 0.5125 2,625,175 -0.03(-5.96%)
Jun 17, 2022 0.5350 0.5660 0.5321 0.5450 1,343,605 +0.01(+0.93%)
Jun 16, 2022 0.5600 0.5700 0.5217 0.5400 1,324,691 -0.02(-3.57%)
Jun 15, 2022 0.5800 0.6048 0.5431 0.5600 1,927,852 +0.01(+1.82%)
Jun 14, 2022 0.5600 0.5957 0.5350 0.5500 2,547,087 -0.00(-0.36%)
Jun 13, 2022 0.6000 0.6100 0.5510 0.5520 1,997,248 -0.06(-9.95%)
Jun 10, 2022 0.6300 0.6400 0.5920 0.6130 2,825,791 -0.02(-2.44%)
Jun 09, 2022 0.6259 0.6800 0.6100 0.6283 3,321,281 -0.01(-1.81%)
Jun 08, 2022 0.6450 0.6740 0.6150 0.6399 2,054,908 -0.02(-3.05%)
Jun 07, 2022 0.6740 0.6740 0.6350 0.6600 2,479,302 -0.01(-1.49%)
Jun 06, 2022 0.7200 0.7200 0.6500 0.6700 2,489,491 -0.05(-7.59%)
Jun 03, 2022 0.7509 0.7509 0.7075 0.7250 442,877 -0.03(-3.45%)
Jun 02, 2022 0.7400 0.7510 0.7300 0.7509 206,632 +0.01(+1.47%)
Jun 01, 2022 0.7500 0.7600 0.6900 0.7400 352,333 -0.01(-1.33%)
May 31, 2022 0.7500 0.7800 0.7300 0.7500 358,305 -0.01(-1.32%)
May 27, 2022 0.7400 0.7600 0.7359 0.7600 832,948 +0.02(+2.84%)
May 26, 2022 0.6950 0.7400 0.6811 0.7390 445,312 +0.04(+5.57%)
May 25, 2022 0.6700 0.7095 0.6606 0.7000 1,150,993 +0.03(+4.48%)
May 24, 2022 0.6900 0.6940 0.6500 0.6700 349,677 -0.02(-2.83%)
May 23, 2022 0.6774 0.7000 0.6600 0.6895 237,559 +0.01(+2.15%)
May 20, 2022 0.6690 0.7000 0.6600 0.6750 382,514 -0.00(-0.72%)
May 19, 2022 0.6600 0.6850 0.6505 0.6799 502,673 -0.00(-0.38%)
May 18, 2022 0.6933 0.7099 0.6510 0.6825 867,693 -0.01(-1.56%)
May 17, 2022 0.7000 0.7100 0.6805 0.6933 531,039 -0.01(-0.96%)
May 16, 2022 0.7100 0.7200 0.6850 0.7000 296,364 -0.01(-1.41%)
May 13, 2022 0.6500 0.7108 0.6300 0.7100 1,508,875 +0.06(+9.23%)
May 12, 2022 0.7075 0.7100 0.6000 0.6500 1,761,738 -0.06(-8.45%)
May 11, 2022 0.7099 0.7469 0.7000 0.7100 814,288 +0.01(+0.82%)
May 10, 2022 0.7050 0.7149 0.7000 0.7042 1,218,870 +0.00(+0.60%)
May 09, 2022 0.7300 0.7399 0.7000 0.7000 977,009 -0.04(-5.38%)
May 06, 2022 0.7430 0.7700 0.7300 0.7398 579,023 -0.01(-1.62%)
May 05, 2022 0.7475 0.7800 0.7430 0.7520 958,118 -0.00(-0.46%)
May 04, 2022 0.7422 0.7700 0.7320 0.7555 587,829 +0.01(+0.87%)
May 03, 2022 0.7456 0.7500 0.7400 0.7490 363,316 +0.00(+0.38%)
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.