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 28, 2017 2.795 2.880 2.780 2.860 2,471,946 +0.08(+2.88%)
Apr 27, 2017 2.770 2.790 2.680 2.780 2,314,109 +0.01(+0.36%)
Apr 26, 2017 2.765 2.810 2.630 2.770 4,670,406 +0.08(+3.17%)
Apr 25, 2017 2.535 2.750 2.520 2.685 5,037,045 +0.19(+7.40%)
Apr 24, 2017 2.425 2.530 2.270 2.500 2,718,272 +0.11(+4.60%)
Apr 21, 2017 2.365 2.430 2.360 2.390 1,081,296 +0.03(+1.27%)
Apr 20, 2017 2.280 2.430 2.250 2.360 1,529,747 +0.08(+3.51%)
Apr 19, 2017 2.280 2.300 2.270 2.280 497,461 +0.00(+0.00%)
Apr 18, 2017 2.310 2.330 2.250 2.280 750,857 -0.02(-0.87%)
Apr 17, 2017 2.345 2.380 2.280 2.300 703,734 -0.02(-0.86%)
Apr 13, 2017 2.385 2.400 2.300 2.320 1,761,057 -0.09(-3.73%)
Apr 12, 2017 2.505 2.510 2.370 2.410 1,942,917 -0.11(-4.37%)
Apr 11, 2017 2.235 2.540 2.220 2.520 4,583,830 +0.24(+10.53%)
Apr 10, 2017 2.335 2.350 2.250 2.280 2,446,689 -0.08(-3.39%)
Apr 07, 2017 2.405 2.430 2.360 2.360 718,475 -0.04(-1.67%)
Apr 06, 2017 2.335 2.450 2.280 2.400 2,000,556 +0.08(+3.45%)
Apr 05, 2017 2.145 2.340 2.100 2.320 3,444,723 +0.10(+4.50%)
Apr 04, 2017 2.385 2.385 2.140 2.220 5,633,388 -0.18(-7.50%)
Apr 03, 2017 2.500 2.500 2.380 2.400 1,976,663 -0.08(-3.23%)
Mar 31, 2017 2.490 2.500 2.450 2.480 806,654 -0.02(-0.80%)
Mar 30, 2017 2.525 2.530 2.440 2.500 2,413,125 -0.04(-1.57%)
Mar 29, 2017 2.515 2.580 2.510 2.540 948,054 +0.02(+0.79%)
Mar 28, 2017 2.500 2.560 2.470 2.520 999,595 +0.01(+0.40%)
Mar 27, 2017 2.505 2.590 2.420 2.510 2,483,036 +0.03(+1.25%)
Mar 24, 2017 2.530 2.540 2.430 2.479 2,714,697 -0.05(-2.02%)
Mar 23, 2017 2.581 2.600 2.510 2.530 2,253,572 -0.05(-1.94%)
Mar 22, 2017 2.640 2.650 2.530 2.580 2,837,419 -0.08(-3.01%)
Mar 21, 2017 2.805 2.830 2.620 2.660 3,091,385 -0.14(-5.00%)
Mar 20, 2017 2.855 2.870 2.750 2.800 2,565,709 +0.02(+0.72%)
Mar 17, 2017 2.790 2.800 2.690 2.780 2,446,675 +0.12(+4.51%)
Mar 16, 2017 2.645 2.690 2.630 2.660 889,978 +0.02(+0.76%)
Mar 15, 2017 2.635 2.670 2.610 2.640 1,395,349 +0.00(+0.00%)
Mar 14, 2017 2.635 2.650 2.600 2.640 1,429,338 +0.07(+2.72%)
Mar 13, 2017 2.525 2.610 2.520 2.570 1,386,042 +0.06(+2.39%)
Mar 10, 2017 2.575 2.600 2.420 2.510 3,623,014 -0.07(-2.71%)
Mar 09, 2017 2.615 2.660 2.560 2.580 1,307,205 -0.02(-0.77%)
Mar 08, 2017 2.605 2.630 2.580 2.600 1,515,336 -0.03(-1.14%)
Mar 07, 2017 2.650 2.670 2.570 2.630 1,850,751 +0.00(+0.01%)
Mar 06, 2017 2.720 2.730 2.590 2.630 2,018,994 -0.09(-3.32%)
Mar 03, 2017 2.700 2.740 2.650 2.720 1,880,196 +0.04(+1.49%)
Mar 02, 2017 2.785 2.790 2.630 2.680 2,051,360 -0.08(-2.90%)
Mar 01, 2017 2.835 2.940 2.720 2.760 2,909,421 -0.05(-1.78%)
Feb 28, 2017 2.575 2.820 2.530 2.810 3,487,761 +0.22(+8.49%)
Feb 27, 2017 2.690 2.750 2.510 2.590 6,515,218 -0.22(-7.83%)
Feb 24, 2017 2.875 2.920 2.740 2.810 3,314,687 -0.05(-1.75%)
Feb 23, 2017 2.895 2.940 2.810 2.860 6,189,848 +0.10(+3.62%)
Feb 22, 2017 2.545 2.790 2.300 2.760 12,914,532 +0.29(+11.74%)
Feb 21, 2017 4.005 4.120 2.350 2.470 32,381,364 -1.52(-38.10%)
Feb 17, 2017 3.990 3.990 3.990 0 -0.01(-0.25%)
Feb 16, 2017 4.045 4.090 3.930 4.000 2,981,720 -0.04(-0.87%)
Feb 15, 2017 4.025 4.100 4.020 4.035 1,466,639 -0.04(-1.10%)
Feb 14, 2017 4.130 4.140 4.010 4.080 2,095,081 -0.02(-0.49%)
Feb 13, 2017 4.075 4.150 4.030 4.100 1,515,749 +0.08(+1.99%)
Feb 10, 2017 4.095 4.120 4.000 4.020 1,923,793 +0.00(+0.00%)
Feb 09, 2017 3.980 4.030 3.950 4.020 1,722,925 +0.01(+0.25%)
Feb 08, 2017 4.010 4.050 3.900 4.010 2,114,692 +0.00(+0.00%)
Feb 07, 2017 4.195 4.220 4.000 4.010 4,053,721 -0.17(-4.07%)
Feb 06, 2017 4.190 4.270 4.160 4.180 3,550,717 +0.03(+0.72%)
Feb 03, 2017 4.045 4.150 4.040 4.150 5,594,779 +0.12(+2.85%)
Feb 02, 2017 4.025 4.060 4.000 4.035 1,580,499 -0.00(-0.12%)
Feb 01, 2017 3.965 4.060 3.910 4.040 1,998,640 +0.06(+1.51%)
Jan 31, 2017 4.055 4.080 3.860 3.980 3,479,761 -0.03(-0.75%)
Jan 30, 2017 3.945 4.080 3.900 4.010 3,731,893 +0.07(+1.78%)
Jan 27, 2017 4.090 4.190 3.840 3.940 8,980,409 -0.06(-1.50%)
Jan 26, 2017 3.785 4.000 3.760 4.000 6,138,578 +0.22(+5.82%)
Jan 25, 2017 3.855 3.860 3.760 3.780 2,159,915 +0.00(+0.00%)
Jan 24, 2017 3.725 3.780 3.720 3.780 1,332,568 +0.05(+1.48%)
Jan 23, 2017 3.705 3.760 3.650 3.725 1,564,962 +0.02(+0.40%)
Jan 20, 2017 3.590 3.770 3.550 3.710 3,787,365 +0.08(+2.20%)
Jan 19, 2017 3.835 3.910 3.390 3.630 9,350,934 -0.19(-4.97%)
Jan 18, 2017 3.770 3.870 3.760 3.820 2,387,145 +0.06(+1.60%)
Jan 17, 2017 3.780 3.890 3.750 3.760 2,168,404 -0.01(-0.27%)
Jan 13, 2017 3.770 3.770 3.770 0 +0.00(+0.00%)
Jan 12, 2017 3.815 3.870 3.760 3.770 898,217 -0.04(-1.05%)
Jan 11, 2017 3.835 3.840 3.750 3.810 1,298,062 -0.03(-0.78%)
Jan 10, 2017 3.870 3.880 3.810 3.840 1,169,300 -0.02(-0.52%)
Jan 09, 2017 3.865 3.900 3.850 3.860 2,446,278 +0.00(+0.00%)
Jan 06, 2017 3.845 3.940 3.830 3.860 2,040,691 +0.02(+0.52%)
Jan 05, 2017 3.965 3.970 3.760 3.840 3,705,593 -0.13(-3.27%)
Jan 04, 2017 3.895 4.050 3.881 3.970 4,085,435 +0.10(+2.58%)
Jan 03, 2017 3.740 3.870 3.730 3.870 2,222,564 +0.13(+3.48%)
Dec 30, 2016 3.740 3.740 3.740 0 -0.07(-1.84%)
Dec 29, 2016 3.840 3.840 3.800 3.810 1,001,675 -0.03(-0.78%)
Dec 28, 2016 3.865 3.870 3.800 3.840 801,552 -0.01(-0.26%)
Dec 27, 2016 3.795 3.920 3.780 3.850 1,299,477 +0.06(+1.45%)
Dec 23, 2016 3.795 3.795 3.795 0 +0.04(+1.20%)
Dec 22, 2016 3.895 3.940 3.710 3.750 2,938,418 -0.06(-1.57%)
Dec 21, 2016 3.505 3.840 3.270 3.810 6,156,618 +0.29(+8.24%)
Dec 20, 2016 3.830 3.830 3.480 3.520 5,829,256 -0.31(-8.09%)
Dec 19, 2016 3.805 3.850 3.800 3.830 2,146,030 +0.03(+0.79%)
Dec 16, 2016 3.915 3.920 3.770 3.800 5,814,418 -0.12(-3.06%)
Dec 15, 2016 3.990 4.050 3.910 3.920 3,342,509 -0.09(-2.24%)
Dec 14, 2016 4.060 4.070 3.950 4.010 3,426,948 -0.08(-1.96%)
Dec 13, 2016 4.120 4.260 4.030 4.090 4,535,532 -0.01(-0.24%)
Dec 12, 2016 4.080 4.330 3.910 4.100 8,629,589 +0.05(+1.36%)
Dec 09, 2016 3.895 4.080 3.890 4.045 5,267,496 +0.15(+3.72%)
Dec 08, 2016 3.775 4.030 3.770 3.900 6,411,668 +0.15(+4.00%)
Dec 07, 2016 3.530 3.790 3.530 3.750 6,260,721 +0.25(+7.15%)
Dec 06, 2016 3.435 3.550 3.210 3.500 6,749,205 +0.07(+2.04%)
Dec 05, 2016 3.545 3.550 3.040 3.430 18,570,276 -0.23(-6.28%)
Dec 02, 2016 3.875 4.040 3.370 3.660 17,945,632 -0.39(-9.63%)
Dec 01, 2016 4.390 4.840 4.030 4.050 32,196,236 -0.35(-7.95%)
Nov 30, 2016 3.565 4.400 3.500 4.400 38,996,796 +1.38(+45.70%)
Nov 29, 2016 3.075 3.100 3.020 3.020 1,496,596 -0.05(-1.63%)
Nov 28, 2016 3.055 3.080 3.000 3.070 2,091,926 +0.02(+0.66%)
Nov 25, 2016 2.990 3.085 2.980 3.050 1,506,423 +0.03(+1.03%)
Nov 23, 2016 3.019 3.019 3.019 0 -0.01(-0.36%)
Nov 22, 2016 3.130 3.140 2.960 3.030 3,893,516 -0.08(-2.57%)
Nov 21, 2016 3.085 3.150 3.060 3.110 4,227,071 +0.03(+0.97%)
Nov 18, 2016 3.095 3.150 2.890 3.080 8,162,117 +0.03(+0.98%)
Nov 17, 2016 2.885 3.090 2.830 3.050 10,854,271 +0.16(+5.54%)
Nov 16, 2016 2.655 2.930 2.580 2.890 9,181,771 +0.16(+5.86%)
Nov 15, 2016 2.655 2.800 2.380 2.730 12,479,964 +0.04(+1.49%)
Nov 14, 2016 2.770 2.930 2.690 2.690 9,971,602 +0.10(+3.86%)
Nov 11, 2016 2.470 3.180 2.470 2.590 20,991,496 +0.19(+7.92%)
Nov 10, 2016 1.955 2.500 1.950 2.400 14,968,134 +0.50(+26.32%)
Nov 09, 2016 1.595 1.970 1.590 1.900 13,920,765 +0.35(+22.58%)
Nov 08, 2016 1.535 1.570 1.530 1.550 456,358 +0.01(+0.65%)
Nov 07, 2016 1.595 1.610 1.520 1.540 2,563,743 -0.05(-3.14%)
Nov 04, 2016 1.535 1.600 1.530 1.590 1,306,929 +0.05(+3.25%)
Nov 03, 2016 1.590 1.600 1.530 1.540 1,439,958 -0.06(-3.75%)
Nov 02, 2016 1.615 1.640 1.580 1.600 637,864 +0.00(+0.00%)
Nov 01, 2016 1.605 1.620 1.580 1.600 662,424 +0.00(+0.00%)
Oct 31, 2016 1.600 1.640 1.580 1.600 553,118 +0.00(+0.00%)
Oct 28, 2016 1.595 1.620 1.590 1.600 428,713 +0.00(+0.00%)
Oct 27, 2016 1.643 1.650 1.600 1.600 1,207,221 -0.04(-2.44%)
Oct 26, 2016 1.650 1.680 1.630 1.640 520,924 -0.01(-0.61%)
Oct 25, 2016 1.670 1.689 1.640 1.650 757,078 -0.03(-1.79%)
Oct 24, 2016 1.665 1.680 1.660 1.680 512,593 +0.02(+1.20%)
Oct 21, 2016 1.669 1.720 1.660 1.660 980,851 +0.00(+0.00%)
Oct 20, 2016 1.670 1.680 1.650 1.660 629,467 -0.02(-1.19%)
Oct 19, 2016 1.695 1.700 1.670 1.680 493,457 -0.01(-0.59%)
Oct 18, 2016 1.690 1.710 1.650 1.690 1,087,405 +0.00(+0.00%)
Oct 17, 2016 1.675 1.690 1.640 1.690 1,004,791 +0.01(+0.60%)
Oct 14, 2016 1.765 1.770 1.670 1.680 1,234,867 -0.08(-4.60%)
Oct 13, 2016 1.780 1.800 1.750 1.761 792,260 -0.04(-2.17%)
Oct 12, 2016 1.790 1.830 1.770 1.800 2,109,948 +0.01(+0.28%)
Oct 11, 2016 1.745 1.820 1.720 1.795 1,542,702 +0.05(+3.16%)
Oct 10, 2016 1.765 1.770 1.710 1.740 619,301 -0.04(-2.25%)
Oct 07, 2016 1.780 1.840 1.760 1.780 2,772,110 +0.02(+1.14%)
Oct 06, 2016 1.650 1.770 1.630 1.760 3,139,154 +0.11(+6.60%)
Oct 05, 2016 1.645 1.680 1.620 1.651 2,372,323 +0.05(+3.19%)
Oct 04, 2016 1.580 1.623 1.580 1.600 1,017,202 +0.01(+0.63%)
Oct 03, 2016 1.555 1.600 1.550 1.590 553,050 +0.02(+1.27%)
Sep 30, 2016 1.605 1.610 1.565 1.570 597,102 -0.03(-1.88%)
Sep 29, 2016 1.585 1.610 1.570 1.600 573,284 +0.01(+0.63%)
Sep 28, 2016 1.650 1.660 1.569 1.590 1,113,348 -0.06(-3.43%)
Sep 27, 2016 1.600 1.670 1.590 1.647 935,132 +0.04(+2.27%)
Sep 26, 2016 1.625 1.640 1.600 1.610 503,112 -0.03(-1.83%)
Sep 23, 2016 1.635 1.640 1.610 1.640 544,869 +0.01(+0.61%)
Sep 22, 2016 1.680 1.690 1.630 1.630 594,383 -0.04(-2.40%)
Sep 21, 2016 1.700 1.750 1.660 1.670 1,494,784 +0.00(+0.00%)
Sep 20, 2016 1.585 1.700 1.570 1.670 1,919,536 +0.09(+5.70%)
Sep 19, 2016 1.635 1.635 1.570 1.580 971,646 -0.06(-3.66%)
Sep 16, 2016 1.625 1.680 1.580 1.640 1,575,556 -0.01(-0.61%)
Sep 15, 2016 1.520 1.660 1.480 1.650 2,629,384 +0.14(+9.27%)
Sep 14, 2016 1.495 1.540 1.460 1.510 5,271,615 -0.03(-1.95%)
Sep 13, 2016 1.625 1.630 1.520 1.540 3,607,957 -0.09(-5.52%)
Sep 12, 2016 1.665 1.670 1.550 1.630 4,322,123 -0.06(-3.26%)
Sep 09, 2016 1.710 1.720 1.680 1.685 390,433 -0.02(-1.46%)
Sep 08, 2016 1.735 1.750 1.710 1.710 383,400 -0.02(-1.16%)
Sep 07, 2016 1.705 1.740 1.690 1.730 709,150 +0.03(+1.76%)
Sep 06, 2016 1.680 1.730 1.670 1.700 512,682 +0.01(+0.59%)
Sep 02, 2016 1.690 1.690 1.690 0 +0.03(+1.81%)
Sep 01, 2016 1.725 1.730 1.650 1.660 2,156,086 -0.06(-3.49%)
Aug 31, 2016 1.755 1.775 1.710 1.720 1,676,254 -0.05(-2.82%)
Aug 30, 2016 1.775 1.790 1.760 1.770 591,477 -0.01(-0.84%)
Aug 29, 2016 1.795 1.800 1.780 1.785 411,682 -0.01(-0.28%)
Aug 26, 2016 1.755 1.820 1.750 1.790 655,221 +0.02(+1.13%)
Aug 25, 2016 1.755 1.770 1.730 1.770 1,250,294 +0.01(+0.57%)
Aug 24, 2016 1.800 1.800 1.730 1.760 2,937,627 -0.09(-4.86%)
Aug 23, 2016 1.825 1.860 1.820 1.850 1,703,301 +0.02(+1.09%)
Aug 22, 2016 1.825 1.850 1.810 1.830 901,545 +0.01(+0.55%)
Aug 19, 2016 1.815 1.870 1.800 1.820 3,880,676 +0.03(+1.68%)
Aug 18, 2016 1.735 1.840 1.700 1.790 2,305,747 +0.03(+1.70%)
Aug 17, 2016 1.785 1.810 1.730 1.760 1,474,165 -0.02(-1.12%)
Aug 16, 2016 1.705 1.790 1.700 1.780 2,126,529 +0.07(+4.09%)
Aug 15, 2016 1.635 1.720 1.610 1.710 1,326,168 +0.09(+5.56%)
Aug 12, 2016 1.580 1.620 1.570 1.620 601,634 +0.05(+3.18%)
Aug 11, 2016 1.555 1.650 1.550 1.570 2,903,253 +0.02(+1.29%)
Aug 10, 2016 1.575 1.580 1.510 1.550 3,146,435 -0.04(-2.52%)
Aug 09, 2016 1.635 1.650 1.580 1.590 1,900,201 -0.06(-3.64%)
Aug 08, 2016 1.685 1.690 1.630 1.650 1,052,655 -0.04(-2.37%)
Aug 05, 2016 1.690 1.710 1.690 1.690 470,977 -0.01(-0.59%)
Aug 04, 2016 1.730 1.740 1.680 1.700 889,655 -0.01(-0.58%)
Aug 03, 2016 1.760 1.770 1.710 1.710 1,419,006 -0.05(-2.84%)
Aug 02, 2016 1.780 1.780 1.760 1.760 950,278 -0.01(-0.56%)
Aug 01, 2016 1.770 1.780 1.760 1.770 519,701 +0.01(+0.57%)
Jul 29, 2016 1.775 1.790 1.760 1.760 620,048 -0.01(-0.62%)
Jul 28, 2016 1.755 1.780 1.750 1.771 355,475 -0.01(-0.51%)
Jul 27, 2016 1.755 1.780 1.750 1.780 436,820 +0.01(+0.56%)
Jul 26, 2016 1.755 1.770 1.750 1.770 287,995 +0.00(+0.20%)
Jul 25, 2016 1.775 1.800 1.760 1.766 571,110 -0.00(-0.20%)
Jul 22, 2016 1.775 1.800 1.766 1.770 748,005 +0.00(+0.00%)
Jul 21, 2016 1.765 1.780 1.760 1.770 306,127 +0.00(+0.00%)
Jul 20, 2016 1.775 1.780 1.760 1.770 658,099 -0.02(-1.12%)
Jul 19, 2016 1.755 1.790 1.750 1.790 722,692 +0.01(+0.56%)
Jul 18, 2016 1.795 1.800 1.760 1.780 1,023,326 -0.01(-0.84%)
Jul 15, 2016 1.825 1.830 1.780 1.795 968,118 -0.03(-1.37%)
Jul 14, 2016 1.845 1.850 1.810 1.820 575,902 +0.02(+1.05%)
Jul 13, 2016 1.845 1.860 1.800 1.801 968,435 -0.01(-0.50%)
Jul 12, 2016 1.765 1.900 1.765 1.810 2,795,236 +0.03(+1.69%)
Jul 11, 2016 1.745 1.800 1.740 1.780 732,613 +0.03(+1.71%)
Jul 08, 2016 1.790 1.740 1.750 1,029,566 -0.01(-0.57%)
Jul 07, 2016 1.770 1.780 1.760 1.760 526,760 -0.03(-1.68%)
Jul 05, 2016 1.800 1.820 1.780 1.790 562,294 -0.02(-1.10%)
Jul 01, 2016 1.810 1.810 1.810 0 -0.04(-2.16%)
Jun 30, 2016 1.835 1.855 1.830 1.850 816,497 +0.01(+0.54%)
Jun 29, 2016 1.835 1.850 1.830 1.840 851,046 +0.01(+0.55%)
Jun 28, 2016 1.790 1.840 1.780 1.830 1,648,139 +0.07(+3.98%)
Jun 27, 2016 1.835 1.850 1.750 1.760 1,651,530 -0.09(-4.86%)
Jun 24, 2016 1.785 1.860 1.730 1.850 2,213,302 -0.05(-2.63%)
Jun 23, 2016 1.840 1.920 1.830 1.900 825,590 +0.06(+3.26%)
Jun 22, 2016 1.915 1.920 1.800 1.840 1,910,967 -0.08(-4.17%)
Jun 21, 2016 1.945 1.970 1.920 1.920 849,847 -0.01(-0.52%)
Jun 20, 2016 1.980 2.025 1.930 1.930 1,372,236 +0.01(+0.52%)
Jun 17, 2016 1.985 2.020 1.920 1.920 1,547,962 -0.06(-3.03%)
Jun 16, 2016 1.980 2.030 1.920 1.980 1,132,053 +0.00(+0.00%)
Jun 15, 2016 1.905 2.040 1.900 1.980 1,998,017 +0.06(+3.13%)
Jun 14, 2016 2.010 2.020 1.900 1.920 2,583,577 -0.09(-4.48%)
Jun 13, 2016 2.095 2.100 1.995 2.010 2,429,692 -0.10(-4.74%)
Jun 10, 2016 2.155 2.170 2.100 2.110 1,696,556 -0.05(-2.31%)
Jun 09, 2016 2.125 2.170 2.120 2.160 1,380,581 +0.02(+0.93%)
Jun 08, 2016 2.135 2.190 2.110 2.140 2,465,616 +0.01(+0.47%)
Jun 07, 2016 2.140 2.170 2.100 2.130 1,423,969 +0.00(+0.00%)
Jun 06, 2016 2.140 2.170 2.105 2.130 2,716,201 +0.06(+2.90%)
Jun 03, 2016 2.125 2.160 2.025 2.070 2,909,503 -0.02(-0.96%)
Jun 02, 2016 1.935 2.180 1.890 2.090 5,821,180 +0.16(+8.43%)
Jun 01, 2016 2.005 2.010 1.850 1.927 4,301,383 -0.07(-3.58%)
May 31, 2016 2.135 2.200 1.950 1.999 5,647,257 -0.10(-4.81%)
May 27, 2016 2.100 2.100 2.100 0 +0.15(+7.69%)
May 26, 2016 1.875 1.950 1.860 1.950 4,437,113 +0.09(+5.12%)
May 25, 2016 1.865 1.870 1.790 1.855 2,973,035 +0.00(+0.27%)
May 24, 2016 1.875 1.950 1.830 1.850 3,787,424 -0.03(-1.60%)
May 23, 2016 1.765 1.900 1.760 1.880 4,774,985 +0.13(+7.43%)
May 20, 2016 1.585 1.750 1.580 1.750 6,107,096 +0.16(+10.06%)
May 19, 2016 1.635 1.640 1.550 1.590 1,758,315 -0.04(-2.45%)
May 18, 2016 1.595 1.650 1.590 1.630 5,272,009 +0.03(+1.87%)
May 17, 2016 1.530 1.620 1.520 1.600 1,839,031 +0.07(+4.58%)
May 16, 2016 1.545 1.560 1.520 1.530 2,657,060 +0.00(+0.00%)
May 13, 2016 1.600 1.620 1.520 1.530 2,870,351 -0.05(-3.16%)
May 12, 2016 1.665 1.670 1.580 1.580 1,710,355 -0.07(-4.24%)
May 11, 2016 1.700 1.720 1.610 1.650 2,299,344 -0.05(-2.65%)
May 10, 2016 1.735 1.750 1.660 1.695 3,039,337 -0.00(-0.29%)
May 09, 2016 1.655 1.750 1.580 1.700 10,550,798 +0.12(+7.59%)
May 06, 2016 1.570 1.585 1.540 1.580 976,146 +0.01(+0.64%)
May 05, 2016 1.575 1.610 1.565 1.570 1,866,116 -0.01(-0.63%)
May 04, 2016 1.585 1.600 1.570 1.580 1,264,088 -0.03(-1.86%)
May 03, 2016 1.555 1.620 1.550 1.610 5,424,170 -0.03(-1.83%)
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.