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 )

1.560 +0.080 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2022 0.7598 0.7798 0.7500 0.7500 492,098 -0.00(-0.07%)
Apr 28, 2022 0.7425 0.7555 0.7425 0.7505 317,586 +0.01(+1.08%)
Apr 27, 2022 0.7520 0.7700 0.7425 0.7425 492,650 -0.01(-1.13%)
Apr 26, 2022 0.7580 0.7580 0.7415 0.7510 1,420,752 -0.00(-0.27%)
Apr 25, 2022 0.7505 0.7600 0.7500 0.7530 444,319 +0.00(+0.27%)
Apr 22, 2022 0.7650 0.7750 0.7510 0.7510 351,148 -0.01(-1.83%)
Apr 21, 2022 0.7610 0.7750 0.7600 0.7650 663,906 -0.01(-0.65%)
Apr 20, 2022 0.7700 0.7750 0.7610 0.7700 398,286 -0.00(-0.25%)
Apr 19, 2022 0.7699 0.7750 0.7640 0.7719 427,680 +0.01(+0.88%)
Apr 18, 2022 0.7800 0.7900 0.7600 0.7652 601,685 -0.02(-2.14%)
Apr 14, 2022 0.7795 0.7950 0.7611 0.7819 468,489 +0.00(+0.31%)
Apr 13, 2022 0.7695 0.7880 0.7600 0.7795 668,961 +0.01(+1.30%)
Apr 12, 2022 0.7755 0.7800 0.7622 0.7695 569,917 -0.00(-0.32%)
Apr 11, 2022 0.7750 0.7800 0.7610 0.7720 526,748 -0.01(-1.03%)
Apr 08, 2022 0.7898 0.7898 0.7750 0.7800 420,602 -0.01(-1.24%)
Apr 07, 2022 0.8150 0.8150 0.7701 0.7898 1,189,541 -0.00(-0.03%)
Apr 06, 2022 0.7910 0.8090 0.7863 0.7900 419,174 -0.01(-0.63%)
Apr 05, 2022 0.8210 0.8210 0.7875 0.7950 1,165,025 -0.02(-1.97%)
Apr 04, 2022 0.8175 0.8550 0.8101 0.8110 1,041,043 -0.01(-1.10%)
Apr 01, 2022 0.7801 0.8300 0.7801 0.8200 2,967,331 +0.03(+4.46%)
Mar 31, 2022 0.7715 0.8000 0.7600 0.7850 641,108 -0.00(-0.20%)
Mar 30, 2022 0.7915 0.7965 0.7725 0.7866 735,980 -0.01(-0.68%)
Mar 29, 2022 0.8051 0.8093 0.7900 0.7920 840,238 -0.02(-2.04%)
Mar 28, 2022 0.8013 0.8197 0.7900 0.8085 353,434 +0.02(+2.34%)
Mar 25, 2022 0.8190 0.8199 0.7900 0.7900 482,042 -0.02(-1.92%)
Mar 24, 2022 0.8250 0.8250 0.7950 0.8055 388,803 -0.01(-1.17%)
Mar 23, 2022 0.8300 0.8300 0.8001 0.8150 948,960 -0.02(-1.81%)
Mar 22, 2022 0.8296 0.8400 0.8184 0.8300 524,584 +0.00(+0.14%)
Mar 21, 2022 0.8067 0.8500 0.7950 0.8288 1,366,733 +0.02(+2.96%)
Mar 18, 2022 0.7950 0.8100 0.7810 0.8050 673,855 +0.01(+0.89%)
Mar 17, 2022 0.7850 0.8095 0.7750 0.7979 704,220 +0.02(+2.12%)
Mar 16, 2022 0.7600 0.7927 0.7500 0.7813 555,856 +0.03(+4.16%)
Mar 15, 2022 0.7545 0.7650 0.7500 0.7501 309,282 -0.00(-0.58%)
Mar 14, 2022 0.7511 0.7640 0.7455 0.7545 993,743 -0.02(-2.01%)
Mar 11, 2022 0.7700 0.7820 0.7611 0.7700 298,159 -0.01(-0.82%)
Mar 10, 2022 0.7855 0.7950 0.7600 0.7764 708,506 -0.01(-1.16%)
Mar 09, 2022 0.7911 0.7970 0.7725 0.7855 496,543 +0.00(+0.58%)
Mar 08, 2022 0.7600 0.7970 0.7500 0.7810 1,144,254 +0.01(+1.30%)
Mar 07, 2022 0.8100 0.8100 0.7620 0.7710 739,451 -0.03(-3.44%)
Mar 04, 2022 0.8100 0.8250 0.7740 0.7985 1,132,757 -0.01(-1.41%)
Mar 03, 2022 0.8450 0.8450 0.8000 0.8099 653,072 -0.03(-3.58%)
Mar 02, 2022 0.8400 0.8499 0.8310 0.8400 342,137 +0.00(+0.00%)
Mar 01, 2022 0.8300 0.8500 0.8299 0.8400 748,384 +0.01(+1.22%)
Feb 28, 2022 0.8100 0.8400 0.8000 0.8299 516,283 +0.03(+3.74%)
Feb 25, 2022 0.7855 0.8401 0.8000 0.8000 636,596 +0.01(+1.59%)
Feb 24, 2022 0.7800 0.7901 0.7500 0.7875 1,575,351 -0.00(-0.32%)
Feb 23, 2022 0.8000 0.8200 0.7900 0.7900 895,553 -0.01(-1.56%)
Feb 22, 2022 0.8301 0.8392 0.8000 0.8025 943,069 -0.03(-3.43%)
Feb 18, 2022 0.8310 0 +0.00(+0.12%)
Feb 17, 2022 0.8675 0.8700 0.8300 0.8300 668,099 -0.04(-4.60%)
Feb 16, 2022 0.8785 0.8900 0.8600 0.8700 207,086 -0.01(-1.14%)
Feb 15, 2022 0.8700 0.8920 0.8700 0.8800 447,057 +0.01(+0.57%)
Feb 14, 2022 0.8700 0.8860 0.8600 0.8750 423,012 +0.00(+0.46%)
Feb 11, 2022 0.8765 0.8970 0.8700 0.8710 558,486 -0.01(-1.00%)
Feb 10, 2022 0.8780 0.8900 0.8710 0.8798 290,749 +0.00(+0.39%)
Feb 09, 2022 0.8800 0.9200 0.8764 0.8764 812,892 +0.01(+0.57%)
Feb 08, 2022 0.8596 0.8800 0.8500 0.8714 438,553 +0.01(+0.66%)
Feb 07, 2022 0.8480 0.8657 0.8350 0.8657 605,316 +0.02(+2.45%)
Feb 04, 2022 0.8450 0.8490 0.8270 0.8450 1,365,066 +0.00(+0.24%)
Feb 03, 2022 0.8500 0.8300 0.8430 460,872 -0.01(-1.04%)
Feb 02, 2022 0.8440 0.8600 0.8335 0.8519 516,109 +0.01(+1.42%)
Feb 01, 2022 0.8300 0.8440 0.8100 0.8400 666,851 +0.01(+1.36%)
Jan 31, 2022 0.8300 0.8340 0.8100 0.8287 867,650 +0.01(+1.06%)
Jan 28, 2022 0.8150 0.8300 0.8000 0.8200 699,873 +0.00(+0.00%)
Jan 27, 2022 0.8350 0.8360 0.8130 0.8200 580,396 -0.02(-1.95%)
Jan 26, 2022 0.8500 0.8500 0.8300 0.8363 452,199 +0.00(+0.16%)
Jan 25, 2022 0.8460 0.8550 0.8010 0.8350 1,064,719 -0.01(-1.10%)
Jan 24, 2022 0.8700 0.8800 0.8000 0.8443 2,300,424 -0.04(-4.06%)
Jan 21, 2022 0.9077 0.9490 0.8800 0.8800 1,437,938 -0.06(-6.88%)
Jan 20, 2022 0.9200 0.9500 0.8800 0.9450 2,400,278 +0.01(+1.07%)
Jan 19, 2022 0.8650 0.9443 0.8600 0.9350 1,626,184 +0.06(+6.81%)
Jan 18, 2022 0.8750 0.8850 0.8600 0.8754 591,166 -0.00(-0.52%)
Jan 14, 2022 0.8800 0 -0.01(-1.48%)
Jan 13, 2022 0.8990 0.9000 0.8800 0.8932 623,515 -0.01(-0.74%)
Jan 12, 2022 0.8900 0.8999 0.8800 0.8999 687,499 +0.01(+0.89%)
Jan 11, 2022 0.8800 0.9003 0.8662 0.8920 627,396 +0.01(+1.36%)
Jan 10, 2022 0.8851 0.9000 0.8501 0.8800 587,145 -0.01(-0.58%)
Jan 07, 2022 0.8700 0.9100 0.8700 0.8851 562,654 -0.01(-0.56%)
Jan 06, 2022 0.9299 0.9299 0.8700 0.8901 607,958 -0.02(-2.19%)
Jan 05, 2022 0.9000 0.9300 0.8800 0.9100 744,775 +0.01(+1.11%)
Jan 04, 2022 0.9208 0.9208 0.8900 0.9000 414,290 -0.01(-1.10%)
Jan 03, 2022 0.8650 0.9300 0.8300 0.9100 1,840,505 +0.08(+9.64%)
Dec 31, 2021 0.8350 0.8500 0.8260 0.8300 2,831,058 -0.01(-0.60%)
Dec 30, 2021 0.8550 0.8625 0.8350 0.8350 2,588,489 -0.03(-3.02%)
Dec 29, 2021 0.8780 0.8900 0.8600 0.8610 1,129,171 -0.02(-2.16%)
Dec 28, 2021 0.8850 0.9000 0.8800 0.8800 1,283,562 -0.00(-0.34%)
Dec 27, 2021 0.8970 0.9200 0.8700 0.8830 99,803,560 -0.01(-1.34%)
Dec 23, 2021 0.9000 0.9099 0.8850 0.8950 961,143 -0.01(-0.57%)
Dec 22, 2021 0.9200 0.9200 0.8900 0.9001 870,834 +0.00(+0.01%)
Dec 21, 2021 0.9003 0.9270 0.8850 0.9000 923,717 -0.00(-0.02%)
Dec 20, 2021 0.9376 0.9450 0.9000 0.9002 589,485 -0.03(-3.20%)
Dec 17, 2021 0.9340 0.9500 0.9300 0.9300 577,103 -0.01(-1.06%)
Dec 16, 2021 0.9400 0.9549 0.9300 0.9400 942,064 +0.00(+0.00%)
Dec 15, 2021 0.9350 0.9600 0.9300 0.9400 1,349,680 -0.02(-1.57%)
Dec 14, 2021 0.9800 0.9800 0.9500 0.9550 1,070,583 +0.00(+0.00%)
Dec 13, 2021 0.9900 0.9900 0.9500 0.9550 981,575 -0.04(-3.54%)
Dec 10, 2021 1.010 1.050 0.9890 0.9900 3,305,470 -0.03(-2.94%)
Dec 09, 2021 0.9615 1.080 0.9600 1.020 4,951,479 +0.06(+6.25%)
Dec 08, 2021 0.9350 0.9600 0.9250 0.9600 892,457 +0.02(+2.56%)
Dec 07, 2021 0.9201 0.9550 0.9113 0.9360 1,670,189 +0.01(+0.66%)
Dec 06, 2021 0.9500 0.9700 0.9010 0.9299 2,067,226 -0.03(-2.93%)
Dec 03, 2021 1.000 1.040 0.9550 0.9580 1,744,115 -0.07(-6.54%)
Dec 02, 2021 1.030 1.070 0.9800 1.025 3,503,685 -0.05(-4.21%)
Dec 01, 2021 1.100 1.210 1.040 1.070 6,730,807 -0.03(-2.73%)
Nov 30, 2021 0.8780 1.150 0.8600 1.100 7,297,436 +0.22(+25.28%)
Nov 29, 2021 0.8900 0.9198 0.8501 0.8780 2,603,134 -0.03(-3.30%)
Nov 26, 2021 0.9153 0.9200 0.8700 0.9080 965,491 -0.00(-0.27%)
Nov 24, 2021 0.9010 0.9200 0.8800 0.9105 173,117,120 +0.01(+1.11%)
Nov 23, 2021 0.9200 0.9700 0.9000 0.9005 1,098,033 -0.02(-2.12%)
Nov 22, 2021 0.9500 0.9500 0.9200 0.9200 1,364,094 -0.01(-1.08%)
Nov 19, 2021 0.9340 0.9400 0.9100 0.9300 936,228 +0.01(+1.09%)
Nov 18, 2021 0.9457 0.9399 0.9200 0.9200 918,239 -0.02(-2.34%)
Nov 17, 2021 0.9600 0.9700 0.9400 0.9420 890,657 +0.00(+0.21%)
Nov 16, 2021 0.9700 0.9701 0.9400 0.9400 1,000,514 -0.03(-2.59%)
Nov 15, 2021 1.000 1.000 0.9500 0.9650 864,930 -0.04(-3.50%)
Nov 12, 2021 1.000 1.010 0.9800 1.000 812,237 +0.00(+0.00%)
Nov 11, 2021 0.9750 1.010 0.9700 1.000 745,506 +0.02(+2.04%)
Nov 10, 2021 0.9640 0.9800 2,144,457 +0.02(+2.07%)
Nov 09, 2021 0.9500 1.015 0.9459 0.9601 989,359 -0.02(-2.03%)
Nov 08, 2021 0.9800 1.010 0.9500 0.9800 1,311,643 -0.01(-0.91%)
Nov 05, 2021 1.050 1.100 0.9700 0.9890 1,889,772 -0.06(-5.81%)
Nov 04, 2021 1.000 1.080 0.9900 1.050 3,453,246 +0.06(+6.06%)
Nov 03, 2021 0.9350 1.000 0.9300 0.9900 2,253,983 +0.05(+5.32%)
Nov 02, 2021 0.9350 0.9600 0.9200 0.9400 1,161,328 +0.01(+1.08%)
Nov 01, 2021 0.8800 0.9500 0.8849 0.9300 1,736,485 +0.05(+5.08%)
Oct 29, 2021 0.8700 0.9000 0.8600 0.8850 801,320 +0.02(+1.72%)
Oct 28, 2021 0.8850 0.9900 0.8600 0.8700 4,291,074 -0.02(-1.69%)
Oct 27, 2021 0.8500 0.8900 0.8202 0.8850 1,746,923 +0.04(+4.12%)
Oct 26, 2021 0.8497 0.8500 1,592,990 +0.01(+1.21%)
Oct 25, 2021 0.8200 0.8600 0.7910 0.8398 2,131,211 +0.01(+1.18%)
Oct 22, 2021 0.8476 0.8700 0.7950 0.8300 3,264,573 -0.02(-2.35%)
Oct 21, 2021 0.8550 0.8850 0.8230 0.8500 2,053,061 -0.02(-2.30%)
Oct 20, 2021 0.9500 0.9620 0.8510 0.8700 2,841,616 -0.06(-6.87%)
Oct 19, 2021 0.9490 1.050 0.9340 0.9342 8,052,995 +0.01(+0.67%)
Oct 18, 2021 0.7500 0.9300 0.7410 0.9280 5,681,741 +0.18(+23.73%)
Oct 15, 2021 0.7350 0.7600 0.7302 0.7500 6,665,074 +0.02(+2.11%)
Oct 14, 2021 0.7100 0.7500 0.7000 0.7345 7,513,780 +0.02(+2.87%)
Oct 13, 2021 0.7010 0.7200 0.7000 0.7140 1,152,015 +0.00(+0.56%)
Oct 12, 2021 0.7140 0.7250 0.7001 0.7100 2,347,322 -0.01(-1.38%)
Oct 11, 2021 0.7250 0.7250 0.7030 0.7199 2,143,129 -0.00(-0.01%)
Oct 08, 2021 0.7200 0.7230 0.6920 0.7200 2,274,520 +0.01(+1.41%)
Oct 07, 2021 0.7012 0.7400 0.6931 0.7100 4,583,685 +0.00(+0.14%)
Oct 06, 2021 0.7555 0.7600 0.7000 0.7090 4,082,484 -0.05(-6.71%)
Oct 05, 2021 0.7900 0.7950 0.7467 0.7600 3,829,187 -0.03(-3.80%)
Oct 04, 2021 0.8300 0.8300 0.7700 0.7900 2,195,094 -0.04(-4.82%)
Oct 01, 2021 0.8100 0.8300 0.8000 0.8300 1,619,260 +0.01(+1.22%)
Sep 30, 2021 0.8145 0.8400 0.7999 0.8200 2,427,787 +0.00(+0.12%)
Sep 29, 2021 0.8050 0.8125 0.8010 0.8190 951,055 +0.01(+1.74%)
Sep 28, 2021 0.8400 0.8500 0.8050 0.8050 1,746,559 -0.04(-4.45%)
Sep 27, 2021 0.8535 0.8650 0.8300 0.8425 1,836,139 -0.02(-2.03%)
Sep 24, 2021 0.8599 0.8600 0.8376 0.8600 1,814,068 +0.00(+0.01%)
Sep 23, 2021 0.8650 0.8800 0.8449 0.8599 2,697,419 -0.02(-2.01%)
Sep 22, 2021 0.8750 0.9000 0.8600 0.8775 1,658,731 -0.01(-0.57%)
Sep 21, 2021 0.8700 0.9000 0.8610 0.8825 1,510,856 +0.01(+0.86%)
Sep 20, 2021 0.9155 0.9169 0.8700 0.8750 2,615,572 -0.04(-3.85%)
Sep 17, 2021 0.9200 0.9300 0.9000 0.9100 2,826,110 -0.02(-2.11%)
Sep 16, 2021 0.9154 0.9300 0.8900 0.9296 6,514,449 +0.02(+2.49%)
Sep 15, 2021 0.9155 0.9199 0.8600 0.9070 7,649,923 -0.01(-0.87%)
Sep 14, 2021 0.9600 0.9600 0.9010 0.9150 3,402,542 -0.03(-3.17%)
Sep 13, 2021 0.9300 0.9700 0.9200 0.9450 3,810,425 +0.01(+1.61%)
Sep 10, 2021 0.9395 0.9499 0.9300 0.9300 714,973 -0.00(-0.11%)
Sep 09, 2021 0.9055 0.9490 0.9001 0.9310 1,041,132 +0.03(+3.36%)
Sep 08, 2021 0.9300 0.9398 0.9000 0.9007 1,720,697 -0.03(-3.57%)
Sep 07, 2021 0.9400 0.9450 0.9240 0.9340 1,446,044 -0.01(-0.64%)
Sep 03, 2021 0.9500 0.9500 0.9288 0.9400 869,545 -0.01(-0.90%)
Sep 02, 2021 0.9350 0.9600 0.9300 0.9485 1,569,195 +0.02(+1.99%)
Sep 01, 2021 0.9375 0.9503 0.9200 0.9300 1,080,603 -0.01(-0.85%)
Aug 31, 2021 0.9410 0.9500 0.9207 0.9380 929,777 -0.01(-0.64%)
Aug 30, 2021 0.9600 0.9787 0.9400 0.9440 1,489,308 -0.03(-2.68%)
Aug 27, 2021 1.000 1.020 0.9400 0.9700 1,762,506 -0.03(-3.00%)
Aug 26, 2021 1.000 1.020 0.9700 1.000 1,307,673 +0.00(+0.00%)
Aug 25, 2021 1.020 1.060 0.9800 1.000 2,610,618 -0.02(-1.96%)
Aug 24, 2021 0.9200 1.050 0.9200 1.020 3,297,814 +0.09(+10.27%)
Aug 23, 2021 0.9300 0.9500 0.8700 0.9250 2,264,414 -0.01(-0.54%)
Aug 20, 2021 0.8600 0.9499 0.8000 0.9300 4,249,599 +0.07(+8.24%)
Aug 19, 2021 0.9400 0.9490 0.8300 0.8592 7,458,376 -0.10(-10.50%)
Aug 18, 2021 0.9801 0.9900 0.9500 0.9600 2,091,009 -0.03(-2.54%)
Aug 17, 2021 1.010 1.010 0.9600 0.9850 4,152,570 -0.03(-2.48%)
Aug 16, 2021 1.010 1.010 1.000 1.010 1,530,334 -0.01(-0.98%)
Aug 13, 2021 1.010 1.030 1.000 1.020 2,522,777 +0.00(+0.00%)
Aug 12, 2021 1.030 1.060 1.020 1.020 1,949,307 -0.02(-1.92%)
Aug 11, 2021 1.060 1.060 1.030 1.040 1,848,155 +0.00(+0.00%)
Aug 10, 2021 1.090 1.090 1.040 1.040 2,404,158 -0.04(-3.70%)
Aug 09, 2021 1.100 1.110 1.080 1.080 1,592,025 -0.01(-0.92%)
Aug 06, 2021 1.080 1.090 1.060 1.090 986,725 +0.01(+0.93%)
Aug 05, 2021 1.090 1.090 1.060 1.080 1,282,000 +0.00(+0.00%)
Aug 04, 2021 1.100 1.120 1.080 1.080 1,238,239 -0.02(-1.82%)
Aug 03, 2021 1.120 1.120 1.100 1.100 1,447,696 -0.02(-1.79%)
Aug 02, 2021 1.120 1.130 1.100 1.120 1,389,220 +0.01(+0.90%)
Jul 30, 2021 1.105 1.120 1.095 1.110 2,421,479 -0.01(-0.89%)
Jul 29, 2021 1.130 1.140 1.100 1.120 4,022,522 -0.02(-1.75%)
Jul 28, 2021 1.130 1.160 1.115 1.140 1,437,333 +0.01(+0.88%)
Jul 27, 2021 1.145 1.150 1.110 1.130 1,799,226 +0.00(+0.00%)
Jul 26, 2021 1.160 1.160 1.120 1.130 1,985,320 -0.02(-1.74%)
Jul 23, 2021 1.185 1.190 1.150 1.150 2,149,616 -0.01(-0.86%)
Jul 22, 2021 1.185 1.200 1.150 1.160 1,568,421 -0.03(-2.52%)
Jul 21, 2021 1.200 1.260 1.180 1.190 3,106,395 -0.01(-0.83%)
Jul 20, 2021 1.170 1.210 1.145 1.200 1,785,983 +0.05(+4.35%)
Jul 19, 2021 1.160 1.190 1.120 1.150 4,026,020 -0.01(-0.86%)
Jul 16, 2021 1.190 1.210 1.160 1.160 3,435,548 -0.03(-2.52%)
Jul 15, 2021 1.200 1.220 1.180 1.190 3,042,854 -0.01(-0.83%)
Jul 14, 2021 1.220 1.236 1.180 1.200 3,342,862 -0.02(-1.64%)
Jul 13, 2021 1.240 1.270 1.210 1.220 2,552,930 -0.02(-1.61%)
Jul 12, 2021 1.240 1.260 1.200 1.240 2,991,695 +0.03(+2.48%)
Jul 09, 2021 1.240 1.250 1.200 1.210 7,991,030 -0.01(-0.41%)
Jul 08, 2021 1.280 1.280 1.210 1.215 4,409,138 -0.06(-5.08%)
Jul 07, 2021 1.390 1.390 1.280 1.280 2,952,416 -0.04(-3.03%)
Jul 06, 2021 1.370 1.410 1.320 1.320 1,738,010 -0.04(-3.30%)
Jul 02, 2021 1.340 1.370 1.310 1.365 2,072,192 +0.01(+1.11%)
Jul 01, 2021 1.490 1.500 1.330 1.350 6,800,197 -0.09(-6.25%)
Jun 30, 2021 1.320 1.520 1.320 1.440 10,891,463 +0.12(+9.09%)
Jun 29, 2021 1.226 1.340 1.210 1.320 8,020,796 +0.12(+10.00%)
Jun 28, 2021 1.240 1.400 1.180 1.200 8,037,541 -0.04(-3.23%)
Jun 25, 2021 1.320 1.330 1.180 1.240 13,891,127 -0.06(-4.62%)
Jun 24, 2021 1.550 1.550 1.280 1.300 18,795,320 -0.11(-7.80%)
Jun 23, 2021 2.210 2.460 1.210 1.410 41,282,456 -0.82(-36.77%)
Jun 22, 2021 2.260 2.300 2.180 2.230 724,937 -0.05(-2.04%)
Jun 21, 2021 2.260 2.350 2.240 2.276 503,712 +0.02(+0.73%)
Jun 18, 2021 2.180 2.260 2.170 2.260 247,875 +0.04(+1.80%)
Jun 17, 2021 2.310 2.340 2.150 2.220 1,464,601 -0.08(-3.48%)
Jun 16, 2021 2.290 2.320 2.250 2.300 428,735 +0.01(+0.66%)
Jun 15, 2021 2.330 2.370 2.250 2.285 715,972 -0.06(-2.77%)
Jun 14, 2021 2.375 2.410 2.250 2.350 1,107,038 -0.04(-1.67%)
Jun 11, 2021 2.400 2.410 2.370 2.390 1,012,147 -0.04(-1.65%)
Jun 10, 2021 2.390 2.450 2.370 2.430 947,903 +0.05(+1.89%)
Jun 09, 2021 2.360 2.390 2.340 2.385 893,984 +0.00(+0.21%)
Jun 08, 2021 2.350 2.380 2.330 2.380 1,467,553 -0.02(-0.83%)
Jun 07, 2021 2.350 2.400 2.330 2.400 1,419,376 +0.08(+3.45%)
Jun 04, 2021 2.280 2.350 2.280 2.320 414,493 +0.02(+0.87%)
Jun 03, 2021 2.300 2.370 2.260 2.300 484,784 -0.03(-1.29%)
Jun 02, 2021 2.270 2.340 2.230 2.330 711,322 +0.05(+2.19%)
Jun 01, 2021 2.160 2.330 2.160 2.280 1,486,784 +0.11(+5.07%)
May 28, 2021 2.176 2.180 2.130 2.170 592,048 +0.00(+0.00%)
May 27, 2021 2.143 2.180 2.130 2.170 541,942 +0.03(+1.40%)
May 26, 2021 2.090 2.160 2.090 2.140 665,693 +0.05(+2.39%)
May 25, 2021 2.150 2.180 2.090 2.090 410,078 -0.07(-3.24%)
May 24, 2021 2.190 2.220 2.150 2.160 356,456 -0.02(-0.92%)
May 21, 2021 2.103 2.200 2.090 2.180 480,533 +0.07(+3.39%)
May 20, 2021 2.140 2.140 2.070 2.108 715,002 -0.02(-1.01%)
May 19, 2021 2.160 2.170 2.130 2.130 422,669 -0.04(-1.84%)
May 18, 2021 2.170 2.180 2.140 2.170 299,831 +0.00(+0.00%)
May 17, 2021 2.140 2.180 2.125 2.170 560,540 +0.02(+0.93%)
May 14, 2021 2.090 2.180 2.090 2.150 546,271 +0.07(+3.37%)
May 13, 2021 2.060 2.120 2.060 2.080 380,234 -0.05(-2.35%)
May 12, 2021 2.080 2.160 2.040 2.130 1,379,855 +0.05(+2.40%)
May 11, 2021 2.140 2.190 2.040 2.080 1,878,576 -0.08(-3.70%)
May 10, 2021 2.160 2.210 2.140 2.160 774,497 -0.00(-0.23%)
May 07, 2021 2.210 2.220 2.160 2.165 1,099,182 -0.04(-2.04%)
May 06, 2021 2.210 2.240 2.150 2.210 966,165 -0.03(-1.34%)
May 05, 2021 2.200 2.240 2.150 2.240 1,330,016 +0.02(+0.90%)
May 04, 2021 2.370 2.370 2.130 2.220 3,223,740 -0.16(-6.72%)
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.