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 )

1.485 -0.005 (-0.34%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 6, 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, 2023 0.6209 0.6650 0.6140 0.6273 4,121,143 +0.01(+2.02%)
Aug 30, 2023 0.5563 0.6470 0.5432 0.6149 3,462,438 +0.07(+12.00%)
Aug 29, 2023 0.5400 0.5600 0.5255 0.5490 1,348,048 -0.00(-0.38%)
Aug 28, 2023 0.5530 0.5640 0.5401 0.5511 1,011,113 +0.00(+0.11%)
Aug 25, 2023 0.5800 0.5899 0.5275 0.5505 2,302,662 -0.02(-3.84%)
Aug 24, 2023 0.5687 0.6100 0.5675 0.5725 1,384,510 -0.00(-0.61%)
Aug 23, 2023 0.6050 0.6100 0.5650 0.5760 2,315,027 -0.02(-4.00%)
Aug 22, 2023 0.5900 0.6200 0.5650 0.6000 3,997,815 +0.03(+5.43%)
Aug 21, 2023 0.6200 0.7070 0.5451 0.5691 13,619,859 -0.05(-8.36%)
Aug 18, 2023 0.8900 0.9000 0.5950 0.6210 18,817,288 -0.28(-30.92%)
Aug 17, 2023 0.6200 0.8999 0.6186 0.8990 28,397,204 +0.29(+47.35%)
Aug 16, 2023 0.5023 0.6187 0.5000 0.6101 12,830,232 +0.11(+22.02%)
Aug 15, 2023 0.5155 0.5155 0.4935 0.5000 6,183,720 +0.01(+1.01%)
Aug 14, 2023 0.4548 0.5250 0.4450 0.4950 4,645,796 +0.04(+8.84%)
Aug 11, 2023 0.4524 0.4550 0.4500 0.4548 757,906 +0.00(+0.53%)
Aug 10, 2023 0.4548 0.4599 0.4486 0.4524 689,250 -0.00(-0.07%)
Aug 09, 2023 0.4501 0.4549 0.4500 0.4527 1,101,798 +0.00(+0.58%)
Aug 08, 2023 0.4500 0.4600 0.4489 0.4501 672,607 -0.00(-0.20%)
Aug 07, 2023 0.4526 0.4599 0.4490 0.4510 2,110,282 -0.00(-0.49%)
Aug 04, 2023 0.4461 0.4629 0.4461 0.4532 2,135,655 +0.01(+1.59%)
Aug 03, 2023 0.4520 0.4599 0.4461 0.4461 1,356,050 -0.01(-1.54%)
Aug 02, 2023 0.4750 0.4850 0.4511 0.4531 1,557,502 -0.02(-3.60%)
Aug 01, 2023 0.4400 0.5270 0.4400 0.4700 6,872,416 +0.03(+6.58%)
Jul 31, 2023 0.4400 0.4465 0.4380 0.4410 1,120,456 +0.00(+0.23%)
Jul 28, 2023 0.4498 0.4499 0.4400 0.4400 1,056,178 -0.00(-0.48%)
Jul 27, 2023 0.4500 0.4500 0.4420 0.4421 987,315 +0.00(+0.14%)
Jul 26, 2023 0.4406 0.4500 0.4400 0.4415 785,166 -0.00(-0.85%)
Jul 25, 2023 0.4550 0.4598 0.4360 0.4453 2,799,978 -0.01(-2.13%)
Jul 24, 2023 0.4620 0.4650 0.4500 0.4550 1,310,257 -0.01(-1.52%)
Jul 21, 2023 0.4400 0.4685 0.4400 0.4620 2,542,189 +0.02(+5.00%)
Jul 20, 2023 0.4420 0.4500 0.4380 0.4400 1,601,903 -0.01(-1.70%)
Jul 19, 2023 0.4380 0.4600 0.4380 0.4476 1,847,740 +0.01(+2.08%)
Jul 18, 2023 0.4410 0.4439 0.4359 0.4385 733,100 -0.00(-0.57%)
Jul 17, 2023 0.4400 0.4449 0.4380 0.4410 983,295 +0.00(+0.23%)
Jul 14, 2023 0.4400 0.4500 0.4400 0.4400 1,407,512 -0.00(-0.68%)
Jul 13, 2023 0.4500 0.4500 0.4350 0.4430 683,017 +0.00(+0.68%)
Jul 12, 2023 0.4450 0.4498 0.4358 0.4400 1,953,463 -0.00(-0.90%)
Jul 11, 2023 0.4415 0.4465 0.4331 0.4440 2,798,730 +0.01(+2.07%)
Jul 10, 2023 0.4400 0.4440 0.4330 0.4350 1,467,462 -0.00(-0.53%)
Jul 07, 2023 0.4400 0.4420 0.4322 0.4373 1,608,305 -0.00(-1.06%)
Jul 06, 2023 0.4425 0.4450 0.4354 0.4420 1,293,130 +0.00(+1.03%)
Jul 05, 2023 0.4361 0.4415 0.4345 0.4375 862,850 +0.00(+0.32%)
Jul 03, 2023 0.4400 0.4415 0.4320 0.4361 406,336 -0.00(-0.89%)
Jun 30, 2023 0.4313 0.4425 0.4313 0.4400 824,993 +0.01(+2.02%)
Jun 29, 2023 0.4350 0.4425 0.4300 0.4313 1,808,868 +0.00(+0.02%)
Jun 28, 2023 0.4490 0.4500 0.4300 0.4312 1,201,921 -0.01(-2.24%)
Jun 27, 2023 0.4366 0.4500 0.4300 0.4411 1,563,911 +0.00(+1.05%)
Jun 26, 2023 0.4365 0.4366 0.4300 0.4365 1,324,314 +0.00(+1.04%)
Jun 23, 2023 0.4301 0.4390 0.4300 0.4320 688,039 -0.01(-1.35%)
Jun 22, 2023 0.4404 0.4443 0.4300 0.4379 394,222 +0.00(+0.48%)
Jun 21, 2023 0.4330 0.4400 0.4300 0.4358 1,036,408 +0.00(+0.39%)
Jun 20, 2023 0.4380 0.4450 0.4330 0.4341 959,224 -0.01(-1.16%)
Jun 16, 2023 0.4440 0.4590 0.4370 0.4392 1,080,216 -0.01(-1.19%)
Jun 15, 2023 0.4360 0.4600 0.4336 0.4445 3,765,358 +0.01(+1.93%)
Jun 14, 2023 0.4370 0.4419 0.4302 0.4361 1,526,670 -0.00(-0.21%)
Jun 13, 2023 0.4430 0.4470 0.4350 0.4370 2,122,913 -0.01(-1.35%)
Jun 12, 2023 0.4537 0.4537 0.4430 0.4430 938,903 -0.01(-1.84%)
Jun 09, 2023 0.4438 0.4735 0.4400 0.4513 2,708,189 +0.00(+0.96%)
Jun 08, 2023 0.4415 0.4500 0.4415 0.4470 544,209 -0.00(-0.64%)
Jun 07, 2023 0.4425 0.4565 0.4360 0.4499 1,127,967 +0.00(+1.10%)
Jun 06, 2023 0.4350 0.4500 0.4350 0.4450 1,084,312 +0.01(+2.30%)
Jun 05, 2023 0.4328 0.4526 0.4328 0.4350 491,891 -0.00(-0.28%)
Jun 02, 2023 0.4350 0.4450 0.4300 0.4362 1,160,275 +0.00(+0.28%)
Jun 01, 2023 0.4400 0.4440 0.4300 0.4350 772,711 -0.01(-1.14%)
May 31, 2023 0.4502 0.4589 0.4301 0.4400 2,009,350 -0.01(-2.27%)
May 30, 2023 0.4600 0.4600 0.4500 0.4502 1,534,456 -0.01(-1.44%)
May 26, 2023 0.4503 0.4600 0.4500 0.4568 760,229 +0.01(+1.49%)
May 25, 2023 0.4513 0.4640 0.4500 0.4501 1,023,723 -0.00(-0.27%)
May 24, 2023 0.4581 0.4597 0.4490 0.4513 336,485 -0.00(-0.79%)
May 23, 2023 0.4600 0.4700 0.4500 0.4549 1,505,085 +0.00(+0.00%)
May 22, 2023 0.4500 0.4598 0.4500 0.4549 1,311,664 -0.00(-0.46%)
May 19, 2023 0.4550 0.4600 0.4500 0.4570 443,275 +0.00(+0.44%)
May 18, 2023 0.4690 0.4779 0.4550 0.4550 632,672 -0.01(-2.99%)
May 17, 2023 0.4550 0.4788 0.4550 0.4690 960,210 +0.01(+1.85%)
May 16, 2023 0.4540 0.4800 0.4540 0.4605 894,914 -0.01(-2.04%)
May 15, 2023 0.4600 0.4800 0.4600 0.4701 541,298 -0.01(-2.06%)
May 12, 2023 0.4621 0.4800 0.4600 0.4800 907,085 +0.01(+2.96%)
May 11, 2023 0.4800 0.4950 0.4500 0.4662 1,467,893 -0.01(-2.87%)
May 10, 2023 0.4721 0.4800 0.4551 0.4800 708,419 +0.00(+0.42%)
May 09, 2023 0.4862 0.4925 0.4700 0.4780 1,820,579 -0.01(-1.44%)
May 08, 2023 0.4439 0.4940 0.4380 0.4850 2,585,448 +0.04(+9.85%)
May 05, 2023 0.4201 0.4450 0.4201 0.4415 675,344 +0.01(+2.44%)
May 04, 2023 0.4410 0.4420 0.4200 0.4310 1,273,634 -0.01(-2.05%)
May 03, 2023 0.4354 0.4700 0.4320 0.4400 1,311,027 +0.00(+1.06%)
May 02, 2023 0.4200 0.4355 0.4200 0.4354 835,959 +0.01(+1.49%)
May 01, 2023 0.4300 0.4399 0.4175 0.4290 524,121 -0.00(-0.88%)
Apr 28, 2023 0.4331 0.4400 0.4200 0.4328 415,354 -0.00(-0.87%)
Apr 27, 2023 0.4259 0.4400 0.4259 0.4366 256,444 +0.01(+2.01%)
Apr 26, 2023 0.4299 0.4436 0.4211 0.4280 1,077,912 -0.00(-0.23%)
Apr 25, 2023 0.4320 0.4400 0.4170 0.4290 1,088,479 -0.01(-2.50%)
Apr 24, 2023 0.4445 0.4472 0.4350 0.4400 658,316 -0.01(-1.12%)
Apr 21, 2023 0.4493 0.4600 0.4444 0.4450 832,122 -0.00(-0.96%)
Apr 20, 2023 0.4499 0.4575 0.4322 0.4493 817,869 +0.01(+1.97%)
Apr 19, 2023 0.4618 0.4625 0.4320 0.4406 1,358,189 -0.02(-4.84%)
Apr 18, 2023 0.4838 0.4850 0.4505 0.4630 1,696,289 -0.02(-3.74%)
Apr 17, 2023 0.4300 0.4970 0.4300 0.4810 4,577,361 +0.05(+10.57%)
Apr 14, 2023 0.4170 0.4500 0.4170 0.4350 1,394,627 +0.02(+4.32%)
Apr 13, 2023 0.4111 0.4240 0.4090 0.4170 745,881 +0.00(+0.48%)
Apr 12, 2023 0.4100 0.4245 0.4100 0.4150 902,476 +0.01(+1.22%)
Apr 11, 2023 0.4100 0.4200 0.4020 0.4100 801,669 +0.01(+1.49%)
Apr 10, 2023 0.4001 0.4080 0.4000 0.4040 631,695 +0.00(+0.97%)
Apr 06, 2023 0.4026 0.4093 0.4000 0.4001 783,756 -0.00(-0.42%)
Apr 05, 2023 0.4040 0.4079 0.4000 0.4018 793,627 -0.00(-0.79%)
Apr 04, 2023 0.4170 0.4200 0.4031 0.4050 993,169 -0.01(-2.06%)
Apr 03, 2023 0.4060 0.4200 0.4060 0.4135 1,035,516 +0.00(+0.85%)
Mar 31, 2023 0.4060 0.4175 0.4050 0.4100 1,633,580 +0.00(+0.99%)
Mar 30, 2023 0.4008 0.4115 0.4000 0.4060 992,255 +0.00(+0.47%)
Mar 29, 2023 0.3951 0.4100 0.3951 0.4041 911,086 +0.01(+1.28%)
Mar 28, 2023 0.4040 0.4040 0.3930 0.3990 600,439 -0.01(-1.41%)
Mar 27, 2023 0.4100 0.4100 0.3935 0.4047 656,944 +0.01(+2.27%)
Mar 24, 2023 0.4100 0.4100 0.3935 0.3957 815,466 -0.00(-1.08%)
Mar 23, 2023 0.4000 0.4100 0.3931 0.4000 913,034 -0.00(-0.25%)
Mar 22, 2023 0.3970 0.4040 0.3902 0.4010 936,262 +0.00(+0.25%)
Mar 21, 2023 0.4001 0.4099 0.3900 0.4000 1,528,233 -0.00(-0.02%)
Mar 20, 2023 0.3999 0.4100 0.3950 0.4001 1,570,099 +0.00(+0.05%)
Mar 17, 2023 0.4100 0.4100 0.3911 0.3999 1,889,962 -0.01(-1.26%)
Mar 16, 2023 0.4175 0.4175 0.3901 0.4050 5,127,838 -0.00(-1.22%)
Mar 15, 2023 0.4051 0.4200 0.4001 0.4100 3,749,173 -0.02(-3.55%)
Mar 14, 2023 0.4500 0.4500 0.4200 0.4251 2,114,348 -0.02(-5.53%)
Mar 13, 2023 0.4200 0.4600 0.4090 0.4500 2,366,270 +0.03(+6.64%)
Mar 10, 2023 0.4449 0.4449 0.4200 0.4220 1,988,815 -0.02(-4.80%)
Mar 09, 2023 0.4410 0.4500 0.4400 0.4433 656,119 +0.00(+0.68%)
Mar 08, 2023 0.4500 0.4598 0.4400 0.4403 870,106 -0.01(-2.16%)
Mar 07, 2023 0.4501 0.4551 0.4486 0.4500 390,807 -0.00(-0.29%)
Mar 06, 2023 0.4506 0.4600 0.4493 0.4513 804,973 +0.00(+0.02%)
Mar 03, 2023 0.4501 0.4598 0.4493 0.4512 948,153 -0.00(-0.31%)
Mar 02, 2023 0.4600 0.4699 0.4486 0.4526 689,775 -0.01(-2.18%)
Mar 01, 2023 0.4550 0.4689 0.4510 0.4627 1,415,852 +0.00(+0.59%)
Feb 28, 2023 0.4750 0.4750 0.4500 0.4600 1,207,309 -0.00(-0.95%)
Feb 27, 2023 0.4580 0.4760 0.4520 0.4644 562,073 -0.00(-0.02%)
Feb 24, 2023 0.4560 0.4980 0.4560 0.4645 597,380 +0.00(+0.32%)
Feb 23, 2023 0.4670 0.4700 0.4574 0.4630 767,627 +0.00(+0.22%)
Feb 22, 2023 0.4653 0.4728 0.4500 0.4620 1,682,781 -0.01(-2.28%)
Feb 21, 2023 0.4750 0.4888 0.4550 0.4728 1,391,567 +0.00(+0.34%)
Feb 17, 2023 0.4770 0.4820 0.4701 0.4712 423,518 -0.01(-1.55%)
Feb 16, 2023 0.4900 0.4900 0.4744 0.4786 775,960 -0.01(-1.83%)
Feb 15, 2023 0.4900 0.4900 0.4708 0.4875 659,092 +0.01(+2.63%)
Feb 14, 2023 0.4900 0.5000 0.4750 0.4750 994,766 -0.01(-3.04%)
Feb 13, 2023 0.4800 0.5000 0.4800 0.4899 1,765,127 +0.01(+2.00%)
Feb 10, 2023 0.4815 0.4900 0.4800 0.4803 584,972 -0.00(-1.01%)
Feb 09, 2023 0.4600 0.4970 0.4600 0.4852 1,456,257 +0.02(+3.23%)
Feb 08, 2023 0.4550 0.4710 0.4512 0.4700 1,217,729 +0.01(+1.10%)
Feb 07, 2023 0.4500 0.4750 0.4500 0.4649 1,577,482 -0.00(-0.24%)
Feb 06, 2023 0.4600 0.4800 0.4470 0.4660 1,891,766 -0.00(-0.62%)
Feb 03, 2023 0.4800 0.4800 0.4600 0.4689 1,032,523 -0.00(-0.23%)
Feb 02, 2023 0.4900 0.5000 0.4486 0.4700 3,995,097 -0.01(-3.07%)
Feb 01, 2023 0.4693 0.4900 0.4677 0.4849 1,382,916 +0.02(+3.88%)
Jan 31, 2023 0.4700 0.4700 0.4600 0.4668 778,272 +0.00(+0.45%)
Jan 30, 2023 0.4611 0.4750 0.4500 0.4647 1,500,207 -0.01(-1.15%)
Jan 27, 2023 0.4900 0.5000 0.4450 0.4701 2,637,836 -0.02(-5.03%)
Jan 26, 2023 0.4962 0.5140 0.4920 0.4950 1,776,169 -0.00(-0.98%)
Jan 25, 2023 0.5090 0.5145 0.4920 0.4999 1,890,383 -0.01(-1.59%)
Jan 24, 2023 0.4850 0.5090 0.4810 0.5080 3,902,651 +0.02(+3.63%)
Jan 23, 2023 0.4950 0.5150 0.4750 0.4902 2,588,079 -0.00(-0.61%)
Jan 20, 2023 0.4720 0.4950 0.4700 0.4932 1,144,987 +0.02(+4.94%)
Jan 19, 2023 0.5097 0.5150 0.4700 0.4700 1,611,962 -0.03(-6.00%)
Jan 18, 2023 0.4430 0.5560 0.4310 0.5000 8,781,491 +0.05(+11.38%)
Jan 17, 2023 0.4310 0.4520 0.4310 0.4489 1,337,824 +0.02(+4.10%)
Jan 13, 2023 0.4300 0.4447 0.4200 0.4312 1,263,474 -0.00(-0.65%)
Jan 12, 2023 0.4350 0.4350 0.4251 0.4340 904,948 -0.00(-0.23%)
Jan 11, 2023 0.4410 0.4600 0.4252 0.4350 1,030,695 -0.01(-2.29%)
Jan 10, 2023 0.4385 0.4500 0.4275 0.4452 676,754 +0.01(+3.29%)
Jan 09, 2023 0.4411 0.4624 0.4305 0.4310 1,718,303 -0.01(-2.84%)
Jan 06, 2023 0.4400 0.4460 0.4022 0.4436 1,971,620 +0.01(+1.28%)
Jan 05, 2023 0.4923 0.4923 0.4210 0.4380 2,386,881 -0.04(-8.14%)
Jan 04, 2023 0.4590 0.5199 0.4569 0.4768 8,547,562 +0.03(+7.15%)
Jan 03, 2023 0.3521 0.4534 0.3521 0.4450 5,771,212 +0.09(+25.92%)
Dec 30, 2022 0.3600 0.3650 0.3505 0.3534 6,004,227 -0.01(-2.64%)
Dec 29, 2022 0.3610 0.3700 0.3601 0.3630 3,407,546 -0.00(-1.28%)
Dec 28, 2022 0.3790 0.3844 0.3600 0.3677 3,105,775 -0.01(-3.49%)
Dec 27, 2022 0.3811 0.3900 0.3786 0.3810 3,244,014 -0.00(-0.08%)
Dec 23, 2022 0.3850 0.3900 0.3800 0.3813 1,692,119 -0.00(-1.24%)
Dec 22, 2022 0.3860 0.3899 0.3855 0.3861 1,536,969 -0.00(-0.28%)
Dec 21, 2022 0.4050 0.4050 0.3851 0.3872 1,222,486 -0.00(-0.54%)
Dec 20, 2022 0.3950 0.4000 0.3850 0.3893 2,695,000 -0.01(-3.28%)
Dec 19, 2022 0.4049 0.4080 0.4000 0.4025 1,694,826 -0.00(-0.79%)
Dec 16, 2022 0.4055 0.4100 0.4010 0.4057 1,414,501 +0.00(+1.17%)
Dec 15, 2022 0.4109 0.4150 0.4000 0.4010 3,011,210 -0.01(-3.35%)
Dec 14, 2022 0.4100 0.4149 0.4050 0.4149 1,477,196 +0.00(+1.15%)
Dec 13, 2022 0.4060 0.4200 0.4050 0.4102 1,627,182 +0.00(+0.05%)
Dec 12, 2022 0.4032 0.4150 0.4011 0.4100 2,982,372 +0.00(+0.00%)
Dec 09, 2022 0.4060 0.4190 0.4000 0.4100 1,129,305 +0.00(+0.99%)
Dec 08, 2022 0.4015 0.4290 0.4001 0.4060 1,377,397 +0.00(+1.17%)
Dec 07, 2022 0.4235 0.4390 0.4003 0.4013 2,983,034 -0.02(-5.35%)
Dec 06, 2022 0.4400 0.4450 0.4201 0.4240 1,132,462 -0.02(-3.64%)
Dec 05, 2022 0.4550 0.4550 0.4350 0.4400 10,318,073 -0.01(-2.22%)
Dec 02, 2022 0.4420 0.4550 0.4410 0.4500 931,303 +0.01(+2.04%)
Dec 01, 2022 0.4340 0.4420 0.4251 0.4410 570,708 +0.01(+3.04%)
Nov 30, 2022 0.4389 0.4400 0.4210 0.4280 1,647,697 +0.00(+0.38%)
Nov 29, 2022 0.4400 0.4485 0.4251 0.4264 1,963,839 -0.01(-3.09%)
Nov 28, 2022 0.4400 0.4500 0.4340 0.4400 2,367,044 +0.01(+1.38%)
Nov 25, 2022 0.4400 0.4579 0.4320 0.4340 1,884,121 +0.00(+0.16%)
Nov 23, 2022 0.4500 0.4600 0.4300 0.4333 4,722,452 -0.03(-5.91%)
Nov 22, 2022 0.4601 0.4710 0.4600 0.4605 1,437,835 -0.01(-2.56%)
Nov 21, 2022 0.4900 0.4900 0.4700 0.4726 973,171 -0.01(-2.78%)
Nov 18, 2022 0.4825 0.4869 0.4750 0.4861 534,772 +0.00(+0.96%)
Nov 17, 2022 0.4817 0.4890 0.4750 0.4815 855,718 -0.00(-0.08%)
Nov 16, 2022 0.4900 0.4999 0.4770 0.4819 772,994 -0.01(-1.25%)
Nov 15, 2022 0.4837 0.5000 0.4786 0.4880 1,609,338 +0.00(+0.97%)
Nov 14, 2022 0.4810 0.4999 0.4711 0.4833 1,074,869 -0.00(-0.76%)
Nov 11, 2022 0.4900 0.4990 0.4810 0.4870 1,317,010 -0.00(-0.20%)
Nov 10, 2022 0.4899 0.4900 0.4645 0.4880 1,502,346 +0.02(+3.83%)
Nov 09, 2022 0.4821 0.4969 0.4650 0.4700 1,468,933 -0.01(-2.51%)
Nov 08, 2022 0.5050 0.5100 0.4820 0.4821 1,690,785 -0.02(-3.58%)
Nov 07, 2022 0.5000 0.5000 0.4800 0.5000 1,608,680 +0.02(+3.09%)
Nov 04, 2022 0.5000 0.5100 0.4810 0.4850 1,770,687 -0.02(-3.00%)
Nov 03, 2022 0.5000 0.5000 0.4800 0.5000 9,745,297 +0.00(+0.20%)
Nov 02, 2022 0.5100 0.5195 0.4900 0.4990 2,084,624 -0.01(-1.96%)
Nov 01, 2022 0.5030 0.5200 0.4919 0.5090 1,453,710 +0.00(+0.20%)
Oct 31, 2022 0.4988 0.5150 0.4988 0.5080 1,501,628 +0.00(+0.61%)
Oct 28, 2022 0.5000 0.5098 0.4900 0.5049 795,684 +0.00(+0.98%)
Oct 27, 2022 0.4910 0.5050 0.4900 0.5000 1,491,104 +0.01(+2.04%)
Oct 26, 2022 0.5000 0.5000 0.4850 0.4900 1,181,908 -0.01(-2.00%)
Oct 25, 2022 0.4900 0.5200 0.4800 0.5000 1,225,655 +0.02(+3.35%)
Oct 24, 2022 0.4760 0.4950 0.4760 0.4838 986,814 +0.01(+1.32%)
Oct 21, 2022 0.4899 0.4995 0.4771 0.4775 1,017,556 -0.01(-2.11%)
Oct 20, 2022 0.4996 0.5000 0.4826 0.4878 770,877 -0.01(-2.05%)
Oct 19, 2022 0.5100 0.5100 0.4850 0.4980 683,632 -0.01(-2.35%)
Oct 18, 2022 0.5000 0.5100 0.4900 0.5100 732,707 +0.02(+3.55%)
Oct 17, 2022 0.4815 0.4980 0.4703 0.4925 1,059,381 +0.02(+3.14%)
Oct 14, 2022 0.5000 0.5040 0.4750 0.4775 1,825,372 -0.02(-4.50%)
Oct 13, 2022 0.4900 0.5090 0.4800 0.5000 1,175,111 +0.01(+2.56%)
Oct 12, 2022 0.5000 0.5000 0.4830 0.4875 1,822,602 -0.01(-1.02%)
Oct 11, 2022 0.5001 0.5100 0.4910 0.4925 2,149,939 -0.01(-1.99%)
Oct 10, 2022 0.5100 0.5100 0.5000 0.5025 1,105,840 +0.00(+0.10%)
Oct 07, 2022 0.5100 0.5140 0.5006 0.5020 1,154,380 -0.00(-0.08%)
Oct 06, 2022 0.5035 0.5170 0.5000 0.5024 1,182,461 -0.00(-0.67%)
Oct 05, 2022 0.5260 0.5295 0.5010 0.5058 1,256,559 -0.01(-1.79%)
Oct 04, 2022 0.5200 0.5325 0.5100 0.5150 1,172,446 -0.00(-0.39%)
Oct 03, 2022 0.5300 0.5350 0.5112 0.5170 1,281,178 -0.00(-0.54%)
Sep 30, 2022 0.5200 0.5416 0.5107 0.5198 1,132,539 +0.00(+0.70%)
Sep 29, 2022 0.5252 0.5350 0.5101 0.5162 1,565,863 -0.01(-1.71%)
Sep 28, 2022 0.5402 0.5500 0.5201 0.5252 1,726,619 -0.01(-1.83%)
Sep 27, 2022 0.5350 0.5598 0.5312 0.5350 1,574,689 -0.00(-0.47%)
Sep 26, 2022 0.5310 0.5650 0.5310 0.5375 1,151,298 +0.00(+0.37%)
Sep 23, 2022 0.5600 0.5700 0.5310 0.5355 2,497,048 -0.03(-5.56%)
Sep 22, 2022 0.5700 0.5800 0.5602 0.5670 1,604,762 +0.00(+0.78%)
Sep 21, 2022 0.5675 0.5790 0.5600 0.5626 1,653,778 -0.01(-0.88%)
Sep 20, 2022 0.5700 0.5800 0.5675 0.5676 747,764 -0.00(-0.42%)
Sep 19, 2022 0.5700 0.5800 0.5600 0.5700 629,501 +0.00(+0.00%)
Sep 16, 2022 0.5770 0.5800 0.5615 0.5700 1,009,759 +0.00(+0.16%)
Sep 15, 2022 0.5700 0.5888 0.5611 0.5691 1,007,146 -0.01(-0.99%)
Sep 14, 2022 0.5635 0.5800 0.5540 0.5748 1,249,227 +0.00(+0.84%)
Sep 13, 2022 0.5681 0.5749 0.5450 0.5700 1,138,421 +0.00(+0.00%)
Sep 12, 2022 0.5780 0.5900 0.5602 0.5700 1,173,664 -0.01(-1.38%)
Sep 09, 2022 0.5500 0.5950 0.5500 0.5780 2,036,535 +0.02(+3.25%)
Sep 08, 2022 0.5577 0.5700 0.5500 0.5598 446,145 +0.00(+0.77%)
Sep 07, 2022 0.5500 0.5757 0.5355 0.5555 1,427,253 +0.02(+3.83%)
Sep 06, 2022 0.5201 0.5400 0.5200 0.5350 1,076,277 +0.01(+1.81%)
Sep 02, 2022 0.5200 0.5400 0.5200 0.5255 756,569 -0.00(-0.10%)
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.