Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
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 30, 2018 1.390 1.390 1.360 1.380 773,430 -0.01(-0.72%)
Apr 27, 2018 1.415 1.420 1.360 1.390 1,243,121 -0.02(-1.42%)
Apr 26, 2018 1.410 1.420 1.400 1.410 1,211,221 -0.02(-1.24%)
Apr 25, 2018 1.410 1.444 1.400 1.428 1,426,651 -0.01(-0.85%)
Apr 24, 2018 1.420 1.440 1.380 1.440 2,045,352 +0.03(+2.13%)
Apr 23, 2018 1.460 1.470 1.400 1.410 882,866 -0.04(-2.76%)
Apr 20, 2018 1.445 1.470 1.430 1.450 676,365 +0.01(+0.69%)
Apr 19, 2018 1.430 1.460 1.420 1.440 875,320 +0.01(+0.70%)
Apr 18, 2018 1.435 1.460 1.410 1.430 438,846 -0.02(-1.38%)
Apr 17, 2018 1.420 1.460 1.410 1.450 2,255,047 +0.03(+2.11%)
Apr 16, 2018 1.450 1.470 1.390 1.420 2,814,351 -0.03(-2.07%)
Apr 13, 2018 1.490 1.505 1.410 1.450 2,927,694 -0.02(-1.36%)
Apr 12, 2018 1.440 1.490 1.420 1.470 3,048,674 +0.02(+1.38%)
Apr 11, 2018 1.355 1.450 1.340 1.450 4,145,683 +0.09(+7.01%)
Apr 10, 2018 1.370 1.390 1.320 1.355 3,716,691 -0.01(-0.37%)
Apr 09, 2018 1.415 1.420 1.340 1.360 1,062,936 -0.03(-2.16%)
Apr 06, 2018 1.440 1.445 1.390 1.390 400,593 -0.02(-1.42%)
Apr 05, 2018 1.410 1.490 1.410 1.410 958,481 -0.01(-0.70%)
Apr 04, 2018 1.420 1.430 1.370 1.420 809,109 +0.00(+0.00%)
Apr 03, 2018 1.530 1.590 1.400 1.420 2,171,986 -0.10(-6.58%)
Apr 02, 2018 1.390 1.540 1.389 1.520 2,938,639 +0.17(+12.59%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.12(+9.76%)
Mar 28, 2018 1.340 1.350 1.200 1.230 8,329,276 -0.12(-8.89%)
Mar 27, 2018 1.415 1.420 1.350 1.350 1,398,980 -0.06(-4.26%)
Mar 26, 2018 1.395 1.450 1.380 1.410 847,808 +0.00(+0.00%)
Mar 23, 2018 1.460 1.470 1.390 1.410 1,717,519 -0.05(-3.42%)
Mar 22, 2018 1.490 1.510 1.440 1.460 6,496,722 -0.05(-3.31%)
Mar 21, 2018 1.600 1.605 1.470 1.510 2,588,804 -0.05(-3.21%)
Mar 20, 2018 1.540 1.590 1.520 1.560 630,709 -0.03(-1.89%)
Mar 19, 2018 1.560 1.590 1.530 1.590 920,636 +0.03(+1.60%)
Mar 16, 2018 1.600 1.600 1.560 1.565 441,413 -0.04(-2.19%)
Mar 15, 2018 1.610 1.630 1.590 1.600 536,692 -0.01(-0.62%)
Mar 14, 2018 1.640 1.640 1.580 1.610 2,144,123 -0.03(-1.83%)
Mar 13, 2018 1.600 1.640 1.590 1.640 1,098,890 +0.01(+0.61%)
Mar 12, 2018 1.570 1.650 1.570 1.630 1,323,142 +0.05(+3.16%)
Mar 09, 2018 1.570 1.600 1.520 1.580 1,283,819 +0.02(+1.28%)
Mar 08, 2018 1.660 1.680 1.510 1.560 1,683,629 -0.08(-4.88%)
Mar 07, 2018 1.650 1.580 1.640 1,032,321 +0.04(+2.50%)
Mar 06, 2018 1.540 1.620 1.520 1.600 1,249,875 +0.06(+4.07%)
Mar 05, 2018 1.550 1.560 1.510 1.538 890,776 -0.01(-0.81%)
Mar 02, 2018 1.525 1.560 1.510 1.550 1,083,866 -0.01(-0.64%)
Mar 01, 2018 1.590 1.600 1.540 1.560 1,008,300 -0.04(-2.50%)
Feb 28, 2018 1.640 1.650 1.580 1.600 1,167,986 -0.05(-3.03%)
Feb 27, 2018 1.630 1.650 1.615 1.650 391,532 +0.02(+1.23%)
Feb 26, 2018 1.675 1.690 1.630 1.630 896,341 -0.05(-2.98%)
Feb 23, 2018 1.640 1.700 1.640 1.680 1,463,462 +0.04(+2.75%)
Feb 22, 2018 1.660 1.679 1.600 1.635 1,588,001 -0.00(-0.30%)
Feb 21, 2018 1.590 1.680 1.520 1.640 4,197,312 +0.01(+0.61%)
Feb 20, 2018 1.695 1.780 1.610 1.630 2,868,868 -0.06(-3.55%)
Feb 16, 2018 1.690 1.690 1.690 0 +0.07(+4.64%)
Feb 15, 2018 1.680 1.690 1.600 1.615 3,214,248 -0.09(-5.55%)
Feb 14, 2018 1.780 1.790 1.650 1.710 3,188,915 -0.07(-3.94%)
Feb 13, 2018 1.775 1.800 1.760 1.780 931,872 -0.01(-0.56%)
Feb 12, 2018 1.825 1.850 1.780 1.790 1,456,766 -0.03(-1.65%)
Feb 09, 2018 1.840 1.900 1.770 1.820 2,331,984 -0.02(-1.09%)
Feb 08, 2018 1.930 1.930 1.840 1.840 1,443,700 -0.06(-3.16%)
Feb 07, 2018 1.925 1.980 1.900 1.900 1,914,891 +0.03(+1.60%)
Feb 06, 2018 1.830 1.890 1.830 1.870 2,282,313 -0.03(-1.58%)
Feb 05, 2018 1.970 1.970 1.870 1.900 1,592,443 -0.07(-3.55%)
Feb 02, 2018 2.000 2.010 1.960 1.970 1,076,263 -0.03(-1.50%)
Feb 01, 2018 1.990 2.010 1.980 2.000 559,880 +0.01(+0.50%)
Jan 31, 2018 2.040 2.050 1.980 1.990 1,368,207 -0.01(-0.50%)
Jan 30, 2018 2.020 2.030 2.020 2.000 1,737,395 -0.02(-0.99%)
Jan 29, 2018 2.045 2.050 2.020 2.020 941,481 -0.03(-1.46%)
Jan 26, 2018 2.060 2.070 2.020 2.050 958,237 -0.01(-0.49%)
Jan 25, 2018 2.060 2.110 2.060 2.060 1,119,595 +0.00(+0.00%)
Jan 24, 2018 2.075 2.110 2.030 2.060 1,507,697 -0.02(-0.96%)
Jan 23, 2018 2.030 2.130 2.000 2.080 1,431,355 +0.06(+3.23%)
Jan 22, 2018 2.085 2.100 2.010 2.015 2,216,567 -0.09(-4.50%)
Jan 19, 2018 2.110 2.130 2.090 2.110 1,029,237 -0.02(-0.94%)
Jan 18, 2018 2.230 2.280 2.120 2.130 2,178,608 -0.06(-2.74%)
Jan 17, 2018 2.050 2.220 2.050 2.190 3,622,079 +0.14(+6.83%)
Jan 16, 2018 2.080 2.090 2.000 2.050 2,520,833 -0.02(-0.97%)
Jan 12, 2018 2.070 2.070 2.070 0 -0.04(-1.90%)
Jan 11, 2018 2.120 2.140 2.080 2.110 2,580,128 -0.01(-0.47%)
Jan 10, 2018 2.200 2.270 2.110 2.120 2,003,535 -0.07(-3.20%)
Jan 09, 2018 1.950 2.240 1.930 2.190 9,016,273 +0.23(+11.73%)
Jan 08, 2018 2.100 2.110 1.730 1.960 15,551,833 -0.17(-7.98%)
Jan 05, 2018 2.330 2.350 2.090 2.130 9,075,792 -0.24(-10.09%)
Jan 04, 2018 2.445 2.450 2.350 2.369 2,477,917 -0.08(-3.31%)
Jan 03, 2018 2.460 2.500 2.410 2.450 1,799,702 -0.05(-2.00%)
Jan 02, 2018 2.530 2.520 2.450 2.500 2,054,630 -0.02(-0.79%)
Dec 29, 2017 2.520 2.520 2.520 0 -0.01(-0.40%)
Dec 28, 2017 2.520 2.550 2.520 2.530 1,005,858 -0.02(-0.78%)
Dec 27, 2017 2.600 2.600 2.530 2.550 1,490,164 -0.02(-0.78%)
Dec 26, 2017 2.600 2.630 2.560 2.570 980,899 -0.02(-0.77%)
Dec 22, 2017 2.670 2.690 2.580 2.590 2,880,116 -0.08(-3.00%)
Dec 21, 2017 2.780 2.840 2.630 2.670 3,825,890 +0.04(+1.52%)
Dec 20, 2017 2.620 2.670 2.610 2.630 958,294 +0.01(+0.34%)
Dec 19, 2017 2.650 2.705 2.610 2.621 774,758 -0.02(-0.72%)
Dec 18, 2017 2.600 2.740 2.580 2.640 2,568,101 +0.04(+1.54%)
Dec 15, 2017 2.610 2.620 2.560 2.600 1,268,659 -0.01(-0.38%)
Dec 14, 2017 2.640 2.680 2.580 2.610 1,369,471 -0.03(-1.14%)
Dec 13, 2017 2.660 2.670 2.630 2.640 810,246 -0.01(-0.38%)
Dec 12, 2017 2.680 2.720 2.640 2.650 1,324,432 -0.03(-1.12%)
Dec 11, 2017 2.685 2.700 2.660 2.680 1,214,349 -0.04(-1.47%)
Dec 08, 2017 2.820 2.880 2.700 2.720 2,034,361 -0.10(-3.55%)
Dec 07, 2017 2.960 3.015 2.620 2.820 4,662,701 -0.08(-2.76%)
Dec 06, 2017 2.900 2.910 2.820 2.900 1,369,790 +0.00(+0.00%)
Dec 05, 2017 2.870 2.915 2.850 2.900 1,026,761 +0.01(+0.35%)
Dec 04, 2017 2.800 2.930 2.790 2.890 1,071,239 +0.08(+2.85%)
Dec 01, 2017 2.940 2.950 2.850 2.810 1,907,405 -0.14(-4.75%)
Nov 30, 2017 2.960 2.990 2.840 2.950 3,894,754 +0.07(+2.25%)
Nov 29, 2017 2.700 2.930 2.660 2.885 4,774,212 +0.28(+10.96%)
Nov 28, 2017 2.590 2.640 2.550 2.600 1,221,586 +0.01(+0.39%)
Nov 27, 2017 2.580 2.610 2.560 2.590 1,771,420 -0.01(-0.38%)
Nov 24, 2017 2.630 2.630 2.590 2.600 382,183 -0.03(-1.14%)
Nov 22, 2017 2.640 2.690 2.620 2.630 1,290,060 -0.01(-0.38%)
Nov 21, 2017 2.585 2.680 2.570 2.640 2,249,687 +0.05(+1.93%)
Nov 20, 2017 2.680 2.680 2.580 2.590 1,635,375 -0.08(-2.81%)
Nov 17, 2017 2.670 2.740 2.660 2.665 1,173,860 -0.00(-0.19%)
Nov 16, 2017 2.800 2.820 2.660 2.670 3,471,559 -0.11(-3.96%)
Nov 15, 2017 2.815 2.850 2.760 2.780 1,374,175 -0.05(-1.77%)
Nov 14, 2017 2.790 2.860 2.790 2.830 876,490 +0.03(+1.07%)
Nov 13, 2017 2.820 2.880 2.790 2.800 1,647,407 -0.09(-3.11%)
Nov 10, 2017 2.860 2.900 2.840 2.890 712,628 +0.03(+1.05%)
Nov 09, 2017 2.845 2.880 2.820 2.860 1,380,695 +0.02(+0.70%)
Nov 08, 2017 2.820 2.900 2.810 2.840 1,015,771 -0.01(-0.35%)
Nov 07, 2017 2.930 2.930 2.810 2.850 2,549,251 -0.09(-3.06%)
Nov 06, 2017 2.960 3.010 2.930 2.940 937,653 -0.05(-1.67%)
Nov 03, 2017 3.060 3.060 2.980 2.990 877,715 -0.07(-2.29%)
Nov 02, 2017 3.085 3.090 3.020 3.060 1,699,588 -0.03(-0.97%)
Nov 01, 2017 3.100 3.130 3.070 3.090 1,561,048 +0.00(+0.00%)
Oct 31, 2017 3.105 3.130 3.050 3.090 2,229,907 -0.02(-0.64%)
Oct 30, 2017 3.050 3.150 3.040 3.110 1,983,235 +0.06(+1.97%)
Oct 27, 2017 3.035 3.080 3.030 3.050 1,105,666 +0.01(+0.49%)
Oct 26, 2017 3.040 3.050 3.020 3.035 889,674 -0.00(-0.16%)
Oct 25, 2017 3.040 3.050 3.010 3.040 1,002,455 -0.01(-0.33%)
Oct 24, 2017 3.030 3.070 3.010 3.050 804,321 +0.02(+0.66%)
Oct 23, 2017 3.070 3.070 3.010 3.030 1,572,640 +0.00(+0.00%)
Oct 20, 2017 2.990 3.070 2.980 3.030 2,163,983 +0.04(+1.34%)
Oct 19, 2017 3.000 3.010 2.940 2.990 1,124,229 -0.01(-0.33%)
Oct 18, 2017 2.950 3.050 2.940 3.000 1,184,980 +0.04(+1.35%)
Oct 17, 2017 3.055 3.070 2.920 2.960 2,291,210 -0.10(-3.27%)
Oct 16, 2017 3.235 3.235 3.040 3.060 2,691,507 -0.11(-3.47%)
Oct 13, 2017 3.145 3.210 3.110 3.170 3,541,163 +0.04(+1.28%)
Oct 12, 2017 3.010 3.140 2.980 3.130 3,469,075 +0.12(+3.99%)
Oct 11, 2017 3.005 3.060 3.000 3.010 2,103,634 +0.01(+0.33%)
Oct 10, 2017 3.015 3.070 3.000 3.000 3,308,671 -0.02(-0.66%)
Oct 09, 2017 3.005 3.080 2.930 3.020 2,751,485 +0.02(+0.67%)
Oct 06, 2017 2.900 3.030 2.890 3.000 2,497,121 +0.12(+4.17%)
Oct 05, 2017 2.885 2.890 2.770 2.880 1,763,144 +0.01(+0.35%)
Oct 04, 2017 3.075 3.080 2.860 2.870 4,521,904 -0.22(-7.12%)
Oct 03, 2017 3.065 3.210 3.050 3.090 7,675,328 +0.03(+0.98%)
Oct 02, 2017 2.830 3.110 2.830 3.060 8,354,107 +0.18(+6.25%)
Sep 29, 2017 2.835 2.890 2.720 2.880 3,636,248 +0.08(+2.86%)
Sep 28, 2017 2.750 2.830 2.740 2.800 2,727,209 +0.10(+3.70%)
Sep 27, 2017 2.856 2.700 2.700 3,706,757 -0.02(-0.92%)
Sep 26, 2017 2.700 2.730 2.675 2.725 1,158,883 +0.02(+0.55%)
Sep 25, 2017 2.680 2.770 2.650 2.710 1,543,718 +0.03(+1.12%)
Sep 22, 2017 2.660 2.710 2.650 2.680 1,599,781 +0.04(+1.32%)
Sep 21, 2017 2.600 2.660 2.590 2.645 1,166,835 +0.04(+1.73%)
Sep 20, 2017 2.610 2.690 2.600 2.600 1,324,128 -0.02(-0.76%)
Sep 19, 2017 2.570 2.650 2.570 2.620 1,591,494 +0.02(+0.77%)
Sep 18, 2017 2.640 2.670 2.570 2.600 2,120,837 -0.02(-0.76%)
Sep 15, 2017 2.870 2.880 2.610 2.620 3,073,772 -0.19(-6.76%)
Sep 14, 2017 2.705 2.980 2.700 2.810 11,204,693 +0.21(+8.08%)
Sep 13, 2017 2.415 2.720 2.410 2.600 5,054,522 +0.17(+7.00%)
Sep 12, 2017 2.400 2.430 2.390 2.430 391,321 +0.04(+1.67%)
Sep 11, 2017 2.405 2.430 2.390 2.390 611,087 -0.01(-0.42%)
Sep 08, 2017 2.445 2.450 2.380 2.400 792,918 -0.05(-2.04%)
Sep 07, 2017 2.395 2.460 2.300 2.450 592,539 +0.03(+1.24%)
Sep 06, 2017 2.530 2.540 2.420 2.420 2,429,567 -0.12(-4.72%)
Sep 05, 2017 2.580 2.590 2.510 2.540 1,696,966 -0.07(-2.68%)
Sep 01, 2017 2.610 2.630 2.590 2.610 569,643 -0.01(-0.38%)
Aug 31, 2017 2.670 2.710 2.610 2.620 493,602 -0.04(-1.50%)
Aug 30, 2017 2.590 2.690 2.550 2.660 2,266,429 +0.04(+1.53%)
Aug 29, 2017 2.730 2.750 2.600 2.620 2,450,266 -0.13(-4.73%)
Aug 28, 2017 2.745 2.760 2.720 2.750 1,339,906 +0.00(+0.00%)
Aug 25, 2017 2.725 2.830 2.720 2.750 2,878,584 +0.02(+0.73%)
Aug 24, 2017 2.720 2.750 2.710 2.730 1,553,622 +0.03(+1.11%)
Aug 23, 2017 2.710 2.750 2.700 2.700 1,238,321 -0.01(-0.37%)
Aug 22, 2017 2.675 2.740 2.670 2.710 1,598,464 +0.04(+1.69%)
Aug 21, 2017 2.690 2.720 2.650 2.665 1,952,254 -0.02(-0.93%)
Aug 18, 2017 2.700 2.710 2.670 2.690 1,426,956 -0.01(-0.37%)
Aug 17, 2017 2.710 2.750 2.650 2.700 2,224,952 -0.01(-0.37%)
Aug 16, 2017 2.630 2.750 2.630 2.710 6,305,957 +0.08(+3.04%)
Aug 15, 2017 2.590 2.650 2.590 2.630 2,110,703 +0.04(+1.54%)
Aug 14, 2017 2.575 2.610 2.570 2.590 900,828 +0.01(+0.39%)
Aug 11, 2017 2.570 2.600 2.560 2.580 1,183,246 +0.01(+0.29%)
Aug 10, 2017 2.600 2.610 2.560 2.572 1,452,542 -0.04(-1.44%)
Aug 09, 2017 2.600 2.610 2.580 2.610 2,224,365 +0.00(+0.00%)
Aug 08, 2017 2.590 2.620 2.580 2.610 1,579,442 +0.00(+0.00%)
Aug 07, 2017 2.540 2.620 2.530 2.610 2,240,067 +0.08(+3.16%)
Aug 04, 2017 2.610 2.500 2.530 950,815 -0.03(-1.10%)
Aug 03, 2017 2.555 2.560 2.520 2.558 1,659,950 -0.00(-0.07%)
Aug 02, 2017 2.531 2.590 2.520 2.560 1,955,025 +0.06(+2.40%)
Aug 01, 2017 2.465 2.520 2.450 2.500 946,807 +0.03(+1.21%)
Jul 31, 2017 2.475 2.490 2.450 2.470 667,555 +0.01(+0.41%)
Jul 28, 2017 2.455 2.500 2.400 2.460 1,198,892 +0.00(+0.20%)
Jul 27, 2017 2.575 2.580 2.450 2.455 1,707,284 -0.09(-3.73%)
Jul 26, 2017 2.575 2.670 2.550 2.550 2,945,926 +0.02(+0.79%)
Jul 25, 2017 2.445 2.550 2.440 2.530 2,279,200 +0.09(+3.69%)
Jul 24, 2017 2.435 2.460 2.390 2.440 2,679,520 +0.08(+3.39%)
Jul 21, 2017 2.410 2.410 2.340 2.360 1,364,448 -0.03(-1.26%)
Jul 20, 2017 2.465 2.500 2.330 2.390 3,237,485 -0.05(-2.05%)
Jul 19, 2017 2.395 2.550 2.390 2.440 9,201,912 +0.11(+4.72%)
Jul 18, 2017 2.200 2.330 2.140 2.330 1,556,588 +0.13(+5.91%)
Jul 17, 2017 2.240 2.280 2.200 2.200 696,476 -0.01(-0.45%)
Jul 14, 2017 2.190 2.220 2.160 2.210 471,545 +0.02(+0.91%)
Jul 13, 2017 2.255 2.260 2.190 2.190 702,065 -0.05(-2.23%)
Jul 12, 2017 2.170 2.290 2.170 2.240 2,050,375 +0.07(+3.23%)
Jul 11, 2017 2.150 2.180 2.130 2.170 562,851 +0.02(+0.93%)
Jul 10, 2017 2.155 2.160 2.130 2.150 577,983 -0.01(-0.46%)
Jul 07, 2017 2.160 2.180 2.150 2.160 592,598 -0.01(-0.46%)
Jul 06, 2017 2.215 2.220 2.160 2.170 726,908 -0.01(-0.46%)
Jul 05, 2017 2.195 2.212 2.180 2.180 1,457,578 -0.05(-2.24%)
Jul 03, 2017 2.220 2.230 2.200 2.230 534,996 +0.00(+0.00%)
Jun 30, 2017 2.245 2.270 2.220 2.230 819,207 -0.02(-0.89%)
Jun 29, 2017 2.260 2.280 2.240 2.250 1,037,800 -0.01(-0.44%)
Jun 28, 2017 2.240 2.270 2.230 2.260 914,559 +0.00(+0.00%)
Jun 27, 2017 2.285 2.295 2.220 2.260 1,213,032 -0.02(-0.88%)
Jun 26, 2017 2.335 2.340 2.270 2.280 770,021 +0.00(+0.00%)
Jun 23, 2017 2.280 2.300 2.250 2.280 910,810 +0.03(+1.56%)
Jun 22, 2017 2.325 2.330 2.220 2.245 4,315,808 -0.06(-2.81%)
Jun 21, 2017 2.465 2.470 2.300 2.310 1,883,845 -0.15(-6.29%)
Jun 20, 2017 2.495 2.500 2.440 2.465 910,346 -0.03(-1.00%)
Jun 19, 2017 2.420 2.490 2.400 2.490 1,244,415 +0.07(+2.89%)
Jun 16, 2017 2.305 2.430 2.290 2.420 2,291,306 +0.11(+4.76%)
Jun 15, 2017 2.250 2.340 2.210 2.310 981,944 +0.05(+2.21%)
Jun 14, 2017 2.260 2.280 2.240 2.260 1,046,069 -0.01(-0.44%)
Jun 13, 2017 2.280 2.310 2.270 2.270 1,014,310 +0.01(+0.44%)
Jun 12, 2017 2.325 2.330 2.240 2.260 1,615,082 -0.07(-2.80%)
Jun 09, 2017 2.325 2.340 2.300 2.325 1,468,335 -0.01(-0.64%)
Jun 08, 2017 2.360 2.360 2.320 2.340 1,011,847 -0.02(-0.85%)
Jun 07, 2017 2.440 2.440 2.360 2.360 1,260,534 -0.09(-3.67%)
Jun 06, 2017 2.465 2.470 2.420 2.450 703,963 -0.01(-0.41%)
Jun 05, 2017 2.485 2.500 2.460 2.460 536,662 -0.02(-1.01%)
Jun 02, 2017 2.475 2.500 2.460 2.485 668,208 +0.02(+1.02%)
Jun 01, 2017 2.440 2.490 2.430 2.460 812,436 +0.03(+1.23%)
May 31, 2017 2.510 2.530 2.430 2.430 872,737 -0.05(-2.02%)
May 30, 2017 2.480 2.500 2.460 2.480 575,870 -0.02(-0.80%)
May 26, 2017 2.480 2.520 2.450 2.500 1,449,316 +0.02(+0.81%)
May 25, 2017 2.425 2.500 2.420 2.480 681,220 +0.03(+1.22%)
May 24, 2017 2.415 2.470 2.400 2.450 944,564 +0.04(+1.66%)
May 23, 2017 2.415 2.450 2.380 2.410 2,629,192 -0.08(-3.21%)
May 22, 2017 2.480 2.520 2.470 2.490 1,110,395 +0.02(+0.81%)
May 19, 2017 2.495 2.560 2.440 2.470 1,755,475 -0.02(-0.80%)
May 18, 2017 2.545 2.580 2.490 2.490 1,418,986 -0.04(-1.58%)
May 17, 2017 2.590 2.590 2.510 2.530 2,054,256 -0.09(-3.40%)
May 16, 2017 2.685 2.720 2.600 2.619 1,043,954 -0.04(-1.54%)
May 15, 2017 2.690 2.720 2.650 2.660 943,920 -0.01(-0.56%)
May 12, 2017 2.635 2.690 2.610 2.675 1,166,547 +0.05(+2.10%)
May 11, 2017 2.675 2.740 2.610 2.620 2,566,514 +0.04(+1.55%)
May 10, 2017 2.575 2.580 2.510 2.580 937,444 +0.01(+0.39%)
May 09, 2017 2.635 2.670 2.570 2.570 590,725 -0.06(-2.28%)
May 08, 2017 2.570 2.660 2.520 2.630 1,476,481 +0.07(+2.73%)
May 05, 2017 2.595 2.700 2.540 2.560 1,408,346 -0.04(-1.35%)
May 04, 2017 2.465 2.605 2.460 2.595 1,490,475 +0.14(+5.49%)
May 03, 2017 2.545 2.550 2.450 2.460 2,807,008 -0.09(-3.53%)
May 02, 2017 2.655 2.670 2.520 2.550 2,806,325 -0.14(-5.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.