Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fannie Mae (OP: FNMA )

1.490 +0.010 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2022 0.5220 0.5400 0.5200 0.5351 1,259,564 -0.01(-1.89%)
Aug 30, 2022 0.5870 0.5870 0.5400 0.5454 735,444 -0.03(-4.48%)
Aug 29, 2022 0.5703 0.6006 0.5600 0.5710 1,022,502 -0.00(-0.23%)
Aug 26, 2022 0.5765 0.5970 0.5401 0.5723 1,573,013 +0.00(+0.76%)
Aug 25, 2022 0.5390 0.5839 0.5390 0.5680 1,245,687 +0.03(+5.97%)
Aug 24, 2022 0.5775 0.5850 0.5310 0.5360 6,099,503 -0.03(-5.30%)
Aug 23, 2022 0.5799 0.5900 0.5628 0.5660 1,559,599 -0.01(-1.53%)
Aug 22, 2022 0.6000 0.6005 0.5700 0.5748 1,806,559 -0.03(-4.20%)
Aug 19, 2022 0.6199 0.6200 0.5900 0.6000 1,926,601 -0.02(-3.23%)
Aug 18, 2022 0.6200 0.6429 0.6154 0.6200 725,923 -0.00(-0.64%)
Aug 17, 2022 0.6430 0.6450 0.6190 0.6240 1,322,196 -0.03(-4.00%)
Aug 16, 2022 0.6400 0.6650 0.6400 0.6500 793,994 +0.01(+1.48%)
Aug 15, 2022 0.6640 0.6640 0.6405 0.6405 1,022,585 -0.02(-2.88%)
Aug 12, 2022 0.6600 0.6650 0.6500 0.6595 608,834 -0.00(-0.08%)
Aug 11, 2022 0.6550 0.6750 0.6405 0.6600 793,441 +0.01(+1.07%)
Aug 10, 2022 0.6210 0.6690 0.6210 0.6530 1,082,905 +0.02(+2.85%)
Aug 09, 2022 0.6375 0.6680 0.6200 0.6349 634,417 -0.01(-1.67%)
Aug 08, 2022 0.6200 0.6500 0.6200 0.6457 1,398,571 +0.03(+5.51%)
Aug 05, 2022 0.6100 0.6200 0.6010 0.6120 750,097 +0.00(+0.33%)
Aug 04, 2022 0.6150 0.6160 0.6000 0.6100 500,169 -0.01(-0.89%)
Aug 03, 2022 0.5900 0.6170 0.5900 0.6155 586,428 +0.02(+2.58%)
Aug 02, 2022 0.6057 0.6190 0.5950 0.6000 1,080,859 -0.01(-0.96%)
Aug 01, 2022 0.5950 0.6300 0.5945 0.6058 966,146 +0.01(+1.82%)
Jul 29, 2022 0.5800 0.6200 0.5800 0.5950 1,401,925 +0.01(+1.54%)
Jul 28, 2022 0.5900 0.5990 0.5600 0.5860 1,607,427 -0.00(-0.68%)
Jul 27, 2022 0.6000 0.6100 0.5620 0.5900 1,510,777 -0.02(-3.25%)
Jul 26, 2022 0.6020 0.6271 0.6000 0.6098 552,970 -0.01(-1.65%)
Jul 25, 2022 0.6257 0.6500 0.6200 0.6200 970,276 -0.01(-1.59%)
Jul 22, 2022 0.6597 0.6597 0.6250 0.6300 879,610 -0.03(-4.50%)
Jul 21, 2022 0.6700 0.6850 0.6500 0.6597 963,040 -0.01(-1.54%)
Jul 20, 2022 0.6890 0.6890 0.6507 0.6700 870,747 -0.02(-2.53%)
Jul 19, 2022 0.7200 0.7200 0.6120 0.6874 3,865,988 -0.03(-4.39%)
Jul 18, 2022 0.6500 0.7190 0.6500 0.7190 2,711,854 +0.07(+10.60%)
Jul 15, 2022 0.6625 0.7400 0.6201 0.6501 6,880,819 +0.02(+3.19%)
Jul 14, 2022 0.4977 0.6450 0.4900 0.6300 5,062,480 +0.13(+26.66%)
Jul 13, 2022 0.4575 0.5040 0.4500 0.4974 2,617,779 +0.04(+9.49%)
Jul 12, 2022 0.4500 0.4700 0.4500 0.4543 2,435,517 -0.00(-0.02%)
Jul 11, 2022 0.4750 0.4840 0.4501 0.4544 2,339,514 -0.02(-4.34%)
Jul 08, 2022 0.4734 0.4840 0.4700 0.4750 3,244,364 +0.00(+0.85%)
Jul 07, 2022 0.4750 0.4780 0.4650 0.4710 1,560,904 +0.00(+0.58%)
Jul 06, 2022 0.4569 0.4750 0.4530 0.4683 2,566,459 +0.01(+2.70%)
Jul 05, 2022 0.4500 0.4579 0.4287 0.4560 2,953,726 +0.00(+0.88%)
Jul 01, 2022 0.4375 0.4600 0.4210 0.4520 3,886,865 +0.02(+4.20%)
Jun 30, 2022 0.4451 0.4550 0.3980 0.4338 8,232,090 -0.01(-1.97%)
Jun 29, 2022 0.4525 0.4600 0.4368 0.4425 8,066,140 -0.01(-2.47%)
Jun 28, 2022 0.4650 0.4770 0.4361 0.4537 7,719,290 -0.01(-1.37%)
Jun 27, 2022 0.4950 0.5010 0.4550 0.4600 4,119,920 -0.03(-5.93%)
Jun 24, 2022 0.5000 0.5353 0.4750 0.4890 6,081,163 -0.01(-1.21%)
Jun 23, 2022 0.5025 0.5050 0.4750 0.4950 3,090,653 -0.00(-0.90%)
Jun 22, 2022 0.5038 0.5230 0.4951 0.4995 3,162,424 -0.00(-0.60%)
Jun 21, 2022 0.5310 0.5500 0.4970 0.5025 4,732,687 -0.03(-5.72%)
Jun 17, 2022 0.5325 0.5600 0.5250 0.5330 2,667,204 +0.00(+0.60%)
Jun 16, 2022 0.5645 0.5669 0.5110 0.5298 3,471,472 -0.03(-5.73%)
Jun 15, 2022 0.5700 0.5950 0.5430 0.5620 3,013,817 +0.02(+4.07%)
Jun 14, 2022 0.5510 0.5750 0.5300 0.5400 3,934,103 -0.01(-2.01%)
Jun 13, 2022 0.6100 0.6150 0.5510 0.5511 4,491,868 -0.06(-10.39%)
Jun 10, 2022 0.6400 0.6400 0.5846 0.6150 4,115,974 -0.01(-0.81%)
Jun 09, 2022 0.6210 0.6800 0.6110 0.6200 4,423,075 -0.01(-0.80%)
Jun 08, 2022 0.6600 0.6700 0.6188 0.6250 3,268,826 -0.04(-5.49%)
Jun 07, 2022 0.6610 0.6800 0.6451 0.6613 3,046,344 -0.00(-0.56%)
Jun 06, 2022 0.6990 0.7420 0.6460 0.6650 5,054,657 -0.05(-7.19%)
Jun 03, 2022 0.7500 0.7500 0.7120 0.7165 969,065 -0.02(-3.31%)
Jun 02, 2022 0.7400 0.7500 0.7368 0.7410 606,981 -0.00(-0.27%)
Jun 01, 2022 0.7410 0.7595 0.7200 0.7430 557,978 -0.02(-2.24%)
May 31, 2022 0.7579 0.7700 0.7370 0.7600 1,227,323 +0.01(+1.33%)
May 27, 2022 0.7350 0.7600 0.7320 0.7500 1,639,598 +0.02(+2.04%)
May 26, 2022 0.6900 0.7430 0.6900 0.7350 1,285,039 +0.05(+6.52%)
May 25, 2022 0.6601 0.6990 0.6601 0.6900 1,078,063 +0.02(+2.60%)
May 24, 2022 0.6728 0.7100 0.6600 0.6725 1,273,128 -0.01(-1.10%)
May 23, 2022 0.6800 0.6850 0.6610 0.6800 677,984 +0.01(+1.49%)
May 20, 2022 0.6900 0.7000 0.6600 0.6700 920,546 -0.01(-1.18%)
May 19, 2022 0.6700 0.6800 0.6516 0.6780 1,190,152 +0.01(+0.98%)
May 18, 2022 0.6900 0.6900 0.6610 0.6714 921,274 -0.01(-1.26%)
May 17, 2022 0.7000 0.7200 0.6700 0.6800 1,024,878 -0.02(-2.30%)
May 16, 2022 0.7100 0.7100 0.6850 0.6960 471,008 -0.01(-1.28%)
May 13, 2022 0.6300 0.7200 0.6300 0.7050 2,495,914 +0.09(+15.57%)
May 12, 2022 0.7050 0.7050 0.5620 0.6100 4,204,831 -0.09(-12.86%)
May 11, 2022 0.7100 0.7200 0.7000 0.7000 1,928,956 -0.00(-0.57%)
May 10, 2022 0.7200 0.7200 0.7000 0.7040 2,859,037 +0.00(+0.28%)
May 09, 2022 0.7400 0.7485 0.7001 0.7020 1,741,371 -0.05(-6.15%)
May 06, 2022 0.7475 0.7600 0.7220 0.7480 1,378,527 -0.01(-0.93%)
May 05, 2022 0.7609 0.7800 0.7420 0.7550 1,577,389 -0.01(-0.66%)
May 04, 2022 0.7599 0.7600 0.7400 0.7600 700,839 +0.02(+2.70%)
May 03, 2022 0.7486 0.7549 0.7400 0.7400 770,975 -0.02(-1.99%)
May 02, 2022 0.7590 0.7590 0.7450 0.7550 1,510,568 +0.00(+0.53%)
Apr 29, 2022 0.7600 0.7700 0.7500 0.7510 1,023,126 -0.01(-1.16%)
Apr 28, 2022 0.7501 0.7604 0.7500 0.7598 1,009,671 +0.01(+1.29%)
Apr 27, 2022 0.7515 0.7651 0.7500 0.7501 1,132,789 +0.00(+0.00%)
Apr 26, 2022 0.7550 0.7680 0.7501 0.7501 1,749,402 -0.01(-1.37%)
Apr 25, 2022 0.7600 0.7685 0.7536 0.7605 764,709 +0.00(+0.05%)
Apr 22, 2022 0.7799 0.7799 0.7600 0.7601 782,975 -0.01(-1.92%)
Apr 21, 2022 0.7635 0.7750 0.7600 0.7750 1,458,304 +0.01(+1.59%)
Apr 20, 2022 0.7700 0.7790 0.7620 0.7629 662,517 -0.01(-1.81%)
Apr 19, 2022 0.7626 0.7790 0.7626 0.7770 569,452 +0.01(+0.78%)
Apr 18, 2022 0.7900 0.7907 0.7670 0.7710 948,807 -0.01(-1.71%)
Apr 14, 2022 0.7677 0.7900 0.7677 0.7844 930,404 +0.02(+2.18%)
Apr 13, 2022 0.7700 0.7800 0.7600 0.7677 795,583 -0.00(-0.30%)
Apr 12, 2022 0.7800 0.7800 0.7650 0.7700 587,268 -0.01(-1.03%)
Apr 11, 2022 0.7800 0.7849 0.7600 0.7780 1,034,471 -0.00(-0.26%)
Apr 08, 2022 0.7820 0.7905 0.7777 0.7800 838,702 -0.01(-0.64%)
Apr 07, 2022 0.8000 0.8035 0.7800 0.7850 801,712 -0.01(-1.75%)
Apr 06, 2022 0.8000 0.8119 0.7900 0.7990 1,011,932 -0.00(-0.13%)
Apr 05, 2022 0.8200 0.8300 0.8000 0.8000 1,597,933 -0.02(-2.56%)
Apr 04, 2022 0.8300 0.8500 0.8200 0.8210 2,400,679 -0.01(-0.73%)
Apr 01, 2022 0.7800 0.8390 0.7700 0.8270 7,427,392 +0.04(+5.35%)
Mar 31, 2022 0.7785 0.8000 0.7550 0.7850 1,581,051 +0.01(+0.77%)
Mar 30, 2022 0.7950 0.8000 0.7790 0.7790 1,458,017 -0.02(-2.17%)
Mar 29, 2022 0.7950 0.8015 0.7900 0.7963 1,087,426 -0.01(-0.66%)
Mar 28, 2022 0.8040 0.8100 0.7925 0.8016 723,494 +0.01(+0.83%)
Mar 25, 2022 0.8000 0.8100 0.7900 0.7950 684,662 -0.01(-0.63%)
Mar 24, 2022 0.8025 0.8099 0.7900 0.8000 609,767 +0.01(+0.63%)
Mar 23, 2022 0.8175 0.8191 0.7910 0.7950 1,261,452 -0.02(-2.75%)
Mar 22, 2022 0.8200 0.8350 0.8101 0.8175 1,748,193 -0.00(-0.18%)
Mar 21, 2022 0.8100 0.8400 0.7979 0.8190 1,326,680 +0.01(+1.74%)
Mar 18, 2022 0.7890 0.8100 0.7890 0.8050 860,803 +0.02(+2.03%)
Mar 17, 2022 0.7750 0.7989 0.7651 0.7890 1,307,961 +0.03(+3.68%)
Mar 16, 2022 0.7501 0.7900 0.7501 0.7610 1,685,657 +0.01(+1.45%)
Mar 15, 2022 0.7520 0.7550 0.7500 0.7501 824,367 +0.00(+0.01%)
Mar 14, 2022 0.7540 0.7595 0.7500 0.7500 1,793,817 -0.01(-1.38%)
Mar 11, 2022 0.7670 0.7745 0.7605 0.7605 691,262 -0.01(-1.30%)
Mar 10, 2022 0.7990 0.8000 0.7601 0.7705 1,265,017 -0.02(-2.47%)
Mar 09, 2022 0.7830 0.7900 0.7701 0.7900 1,046,960 +0.02(+2.58%)
Mar 08, 2022 0.7700 0.7800 0.7500 0.7701 1,898,625 -0.00(-0.38%)
Mar 07, 2022 0.7920 0.8000 0.7650 0.7730 1,805,854 -0.02(-2.50%)
Mar 04, 2022 0.8000 0.8050 0.7800 0.7928 2,690,327 -0.01(-0.90%)
Mar 03, 2022 0.8385 0.8390 0.7900 0.8000 1,195,568 -0.02(-2.50%)
Mar 02, 2022 0.8400 0.8400 0.8200 0.8205 644,212 -0.02(-2.32%)
Mar 01, 2022 0.8300 0.8500 0.8005 0.8400 1,099,190 +0.02(+2.31%)
Feb 28, 2022 0.8200 0.8400 0.7920 0.8210 1,102,050 +0.02(+2.64%)
Feb 25, 2022 0.7850 0.8400 0.7920 0.7999 2,760,732 +0.01(+1.34%)
Feb 24, 2022 0.7600 0.7894 0.7310 0.7893 3,485,257 +0.01(+1.18%)
Feb 23, 2022 0.7900 0.7950 0.7800 0.7801 2,073,430 -0.02(-1.92%)
Feb 22, 2022 0.8200 0.8200 0.7900 0.7954 3,159,873 -0.02(-2.66%)
Feb 18, 2022 0.8171 0 -0.02(-2.03%)
Feb 17, 2022 0.8699 0.8699 0.8304 0.8340 900,323 -0.03(-3.47%)
Feb 16, 2022 0.8750 0.8750 0.8600 0.8640 656,838 -0.01(-0.69%)
Feb 15, 2022 0.8612 0.8771 0.8605 0.8700 1,054,193 +0.01(+0.93%)
Feb 14, 2022 0.8600 0.8769 0.8600 0.8620 893,819 -0.01(-0.92%)
Feb 11, 2022 0.8676 0.8850 0.8600 0.8700 1,140,081 +0.00(+0.28%)
Feb 10, 2022 0.8705 0.8850 0.8651 0.8676 726,947 -0.01(-1.41%)
Feb 09, 2022 0.8761 0.8888 0.8611 0.8800 1,714,951 +0.02(+2.62%)
Feb 08, 2022 0.8600 0.8775 0.8550 0.8575 1,092,888 -0.00(-0.12%)
Feb 07, 2022 0.8450 0.8600 0.8304 0.8585 1,051,802 +0.02(+2.13%)
Feb 04, 2022 0.8300 0.8500 0.8220 0.8406 1,858,818 +0.01(+0.91%)
Feb 03, 2022 0.8410 0.8300 0.8330 970,082 -0.01(-1.16%)
Feb 02, 2022 0.8300 0.8440 0.8272 0.8428 960,189 +0.01(+1.54%)
Feb 01, 2022 0.8101 0.8399 0.8100 0.8300 1,932,183 +0.01(+0.69%)
Jan 31, 2022 0.8150 0.8243 2,095,721 +0.00(+0.29%)
Jan 28, 2022 0.8010 0.8230 0.8000 0.8219 1,364,283 +0.02(+2.74%)
Jan 27, 2022 0.8220 0.8400 0.8000 0.8000 2,652,786 -0.02(-3.03%)
Jan 26, 2022 0.8260 0.8490 0.8200 0.8250 1,206,196 -0.00(-0.29%)
Jan 25, 2022 0.8350 0.8400 0.8100 0.8274 1,875,265 -0.01(-1.15%)
Jan 24, 2022 0.8601 0.8640 0.8100 0.8370 4,250,847 -0.02(-2.70%)
Jan 21, 2022 0.8800 0.9200 0.8600 0.8602 2,217,387 -0.03(-3.89%)
Jan 20, 2022 0.8900 0.9199 0.8801 0.8950 1,919,882 -0.00(-0.54%)
Jan 19, 2022 0.8800 0.9000 0.8601 0.8999 1,733,395 +0.03(+3.44%)
Jan 18, 2022 0.8750 0.8799 0.8600 0.8700 1,732,443 +0.01(+0.58%)
Jan 14, 2022 0.8650 0 -0.02(-2.03%)
Jan 13, 2022 0.8900 0.8990 0.8800 0.8829 1,204,071 -0.01(-0.75%)
Jan 12, 2022 0.8750 0.9000 0.8725 0.8896 1,012,666 -0.01(-0.57%)
Jan 11, 2022 0.8800 0.9000 0.8700 0.8947 1,425,167 +0.02(+2.72%)
Jan 10, 2022 0.8710 0.8900 0.8600 0.8710 1,094,547 -0.01(-1.58%)
Jan 07, 2022 0.8837 0.9150 0.8700 0.8850 1,712,790 +0.00(+0.00%)
Jan 06, 2022 0.9000 0.9000 0.8700 0.8850 1,056,423 -0.01(-1.56%)
Jan 05, 2022 0.9050 0.9100 0.8901 0.8990 1,119,576 -0.00(-0.11%)
Jan 04, 2022 0.9000 0.9101 0.8900 0.9000 1,476,354 +0.01(+0.56%)
Jan 03, 2022 0.8300 0.9366 0.8300 0.8950 4,885,656 +0.07(+9.13%)
Dec 31, 2021 0.8400 0.8500 0.8200 0.8201 6,184,126 -0.02(-2.38%)
Dec 30, 2021 0.8600 0.8700 0.8400 0.8401 5,456,987 -0.03(-2.99%)
Dec 29, 2021 0.8790 0.8895 0.8600 0.8660 3,244,580 -0.02(-1.93%)
Dec 28, 2021 0.8900 0.9000 0.8766 0.8830 3,895,241 +0.00(+0.17%)
Dec 27, 2021 0.9010 0.9100 0.8805 0.8815 102,449,488 -0.03(-3.12%)
Dec 23, 2021 0.8980 0.9150 0.8905 0.9099 2,783,914 +0.01(+1.11%)
Dec 22, 2021 0.9000 0.9390 0.8924 0.8999 3,288,641 -0.00(-0.01%)
Dec 21, 2021 0.9070 0.9200 0.8876 0.9000 3,805,825 -0.01(-0.76%)
Dec 20, 2021 0.9455 0.9470 0.9000 0.9069 4,152,154 -0.03(-3.04%)
Dec 17, 2021 0.9500 0.9500 0.9256 0.9353 2,130,321 -0.01(-1.54%)
Dec 16, 2021 0.9400 0.9509 0.9400 0.9499 1,306,668 +0.01(+0.99%)
Dec 15, 2021 0.9450 0.9599 0.9366 0.9406 2,760,523 -0.02(-1.78%)
Dec 14, 2021 0.9600 0.9850 0.9501 0.9576 2,045,465 -0.00(-0.25%)
Dec 13, 2021 0.9910 1.000 0.9500 0.9600 2,568,718 -0.03(-3.13%)
Dec 10, 2021 1.000 3.900 0.9850 0.9910 6,688,282 -0.00(-0.40%)
Dec 09, 2021 0.9755 1.100 0.9699 0.9950 9,685,360 +0.04(+4.19%)
Dec 08, 2021 0.9500 0.9700 0.9400 0.9550 2,015,419 +0.01(+1.27%)
Dec 07, 2021 0.9300 0.9599 0.9150 0.9430 3,710,570 +0.02(+1.99%)
Dec 06, 2021 0.9560 0.9637 0.9200 0.9246 3,347,879 -0.03(-3.18%)
Dec 03, 2021 1.010 1.015 0.9500 0.9550 3,564,985 -0.07(-6.83%)
Dec 02, 2021 1.040 1.060 0.9650 1.025 6,050,873 -0.01(-0.49%)
Dec 01, 2021 1.130 1.220 1.020 1.030 20,708,892 -0.07(-6.36%)
Nov 30, 2021 0.8700 1.120 0.8521 1.100 23,441,164 +0.23(+25.89%)
Nov 29, 2021 0.9090 0.9090 0.8500 0.8738 3,464,932 -0.02(-2.37%)
Nov 26, 2021 0.9100 0.9100 0.8700 0.8950 2,606,022 -0.02(-1.66%)
Nov 24, 2021 0.9100 0.9200 0.8810 0.9101 174,735,872 +0.01(+0.90%)
Nov 23, 2021 0.9300 0.9300 0.9000 0.9020 2,075,551 -0.03(-3.01%)
Nov 22, 2021 0.9300 0.9700 0.9200 0.9300 3,127,204 +0.01(+1.08%)
Nov 19, 2021 0.9100 0.9364 0.9010 0.9201 1,791,498 -0.01(-1.59%)
Nov 18, 2021 0.9600 0.9450 0.9300 0.9350 2,966,041 -0.02(-2.35%)
Nov 17, 2021 0.9513 0.9890 0.9400 0.9575 2,346,249 +0.01(+0.65%)
Nov 16, 2021 0.9500 0.9750 0.9200 0.9513 6,147,880 -0.01(-1.42%)
Nov 15, 2021 0.9902 1.000 0.9602 0.9650 3,158,763 -0.03(-3.38%)
Nov 12, 2021 1.000 1.020 0.9775 0.9988 1,947,411 -0.00(-0.12%)
Nov 11, 2021 1.000 1.020 1.000 1.000 1,483,231 +0.00(+0.00%)
Nov 10, 2021 1.000 1.000 4,607,320 +0.02(+1.52%)
Nov 09, 2021 0.9600 0.9995 0.9501 0.9850 3,071,036 -0.00(-0.44%)
Nov 08, 2021 1.000 1.000 0.9410 0.9894 3,733,996 -0.01(-0.91%)
Nov 05, 2021 1.080 1.100 0.9780 0.9985 8,066,298 -0.07(-6.68%)
Nov 04, 2021 1.000 1.090 0.9900 1.070 10,707,487 +0.07(+7.27%)
Nov 03, 2021 0.9400 1.010 0.9327 0.9975 6,982,446 +0.06(+6.95%)
Nov 02, 2021 0.9200 0.9700 0.9100 0.9327 3,135,470 +0.01(+0.83%)
Nov 01, 2021 0.8700 0.9600 0.8849 0.9250 4,395,657 +0.05(+5.71%)
Oct 29, 2021 0.8900 0.9050 0.8603 0.8750 3,011,374 -0.00(-0.56%)
Oct 28, 2021 0.8800 0.9900 0.8520 0.8799 10,700,070 -0.00(-0.01%)
Oct 27, 2021 0.8400 0.8899 0.8400 0.8800 3,999,545 +0.04(+4.76%)
Oct 26, 2021 0.8500 0.8400 3,386,020 +0.01(+0.60%)
Oct 25, 2021 0.8201 0.8613 0.7950 0.8350 6,344,461 +0.01(+1.67%)
Oct 22, 2021 0.8420 0.8700 0.8060 0.8213 5,862,581 -0.03(-3.38%)
Oct 21, 2021 0.8550 0.8900 0.8400 0.8500 4,771,945 -0.01(-1.39%)
Oct 20, 2021 0.9550 1.000 0.8520 0.8620 8,673,827 -0.09(-9.64%)
Oct 19, 2021 1.000 1.140 0.9501 0.9540 21,115,462 -0.03(-2.65%)
Oct 18, 2021 0.7501 0.9820 0.7501 0.9800 13,459,535 +0.22(+29.29%)
Oct 15, 2021 0.7502 0.7700 0.7312 0.7580 7,693,009 +0.02(+2.29%)
Oct 14, 2021 0.7199 0.7600 0.7100 0.7410 8,420,095 +0.02(+3.35%)
Oct 13, 2021 0.7150 0.7200 0.7118 0.7170 3,181,617 +0.01(+0.99%)
Oct 12, 2021 0.7180 0.7300 0.7020 0.7100 5,208,645 -0.01(-1.39%)
Oct 11, 2021 0.7460 0.7490 0.7160 0.7200 2,820,082 -0.03(-3.36%)
Oct 08, 2021 0.7300 0.7450 0.7250 0.7450 3,890,299 +0.02(+2.77%)
Oct 07, 2021 0.7300 0.7490 0.7120 0.7249 8,341,676 -0.01(-1.36%)
Oct 06, 2021 0.7740 0.7850 0.7112 0.7349 7,408,895 -0.05(-5.78%)
Oct 05, 2021 0.8300 0.8300 0.7600 0.7800 5,761,640 -0.04(-4.88%)
Oct 04, 2021 0.8440 0.8490 0.8000 0.8200 6,548,765 -0.02(-2.84%)
Oct 01, 2021 0.8400 0.8600 0.8300 0.8440 2,954,214 +0.00(+0.48%)
Sep 30, 2021 0.8500 0.8849 0.8200 0.8400 3,703,532 -0.02(-2.30%)
Sep 29, 2021 0.8600 0.8690 0.8450 0.8598 2,856,968 +0.00(+0.21%)
Sep 28, 2021 0.8750 0.8900 0.8500 0.8580 5,127,705 -0.03(-3.05%)
Sep 27, 2021 0.9000 0.9100 0.8700 0.8850 2,483,594 -0.02(-1.67%)
Sep 24, 2021 0.9100 0.9245 0.8780 0.9000 6,853,507 +0.01(+1.12%)
Sep 23, 2021 0.9160 0.9160 0.8800 0.8900 6,582,914 -0.03(-2.84%)
Sep 22, 2021 0.9399 0.9420 0.8990 0.9160 4,848,747 -0.02(-2.07%)
Sep 21, 2021 0.9100 0.9550 0.8950 0.9354 7,327,908 +0.03(+3.44%)
Sep 20, 2021 0.9375 0.9500 0.9010 0.9043 5,727,632 -0.04(-4.31%)
Sep 17, 2021 0.9600 0.9800 0.9375 0.9450 3,073,865 -0.01(-0.78%)
Sep 16, 2021 0.9500 0.9800 0.9401 0.9524 5,185,903 +0.00(+0.26%)
Sep 15, 2021 0.9720 1.000 0.9110 0.9499 7,354,752 -0.03(-2.57%)
Sep 14, 2021 1.000 1.020 0.9620 0.9750 4,173,700 -0.04(-3.47%)
Sep 13, 2021 1.000 1.020 0.9900 1.010 5,108,236 +0.03(+3.06%)
Sep 10, 2021 1.000 1.020 0.9800 0.9800 2,043,232 -0.02(-2.49%)
Sep 09, 2021 0.9700 1.010 0.9676 1.005 2,601,678 +0.03(+3.18%)
Sep 08, 2021 0.9936 1.000 0.9600 0.9740 5,841,407 -0.03(-2.60%)
Sep 07, 2021 1.010 1.030 0.9899 1.000 3,716,178 -0.01(-0.99%)
Sep 03, 2021 0.9910 1.010 0.9800 1.010 4,795,838 +0.00(+0.00%)
Sep 02, 2021 1.000 1.020 0.9900 1.010 5,036,327 +0.01(+1.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.