Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Freddie Mac (OP: FMCC )

1.480 -0.080 (-5.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Oct 31, 2019 3.020 3.030 2.860 2.880 1,314,102 -0.08(-2.70%)
Oct 30, 2019 2.970 3.090 2.940 2.960 2,389,134 +0.03(+1.02%)
Oct 29, 2019 2.770 2.960 2.720 2.930 2,742,801 +0.13(+4.64%)
Oct 28, 2019 2.850 2.910 2.770 2.800 1,774,197 -0.02(-0.78%)
Oct 25, 2019 2.960 3.020 2.800 2.822 1,090,700 -0.14(-4.66%)
Oct 24, 2019 2.850 3.030 2.815 2.960 2,133,737 +0.14(+4.96%)
Oct 23, 2019 2.940 2.970 2.670 2.820 6,820,946 -0.24(-7.84%)
Oct 22, 2019 3.290 3.290 3.050 3.060 3,832,693 -0.21(-6.42%)
Oct 21, 2019 3.330 3.330 3.270 3.270 532,722 -0.06(-1.80%)
Oct 18, 2019 3.300 3.340 3.280 3.330 668,700 +0.02(+0.60%)
Oct 17, 2019 3.310 3.340 3.250 3.310 1,381,706 +0.01(+0.30%)
Oct 16, 2019 3.380 3.380 3.290 3.300 803,248 -0.03(-0.90%)
Oct 15, 2019 3.330 3.365 3.270 3.330 1,629,169 +0.00(+0.00%)
Oct 14, 2019 3.380 3.380 3.290 3.330 945,995 -0.04(-1.19%)
Oct 11, 2019 3.430 3.470 3.310 3.370 1,830,900 -0.06(-1.75%)
Oct 10, 2019 3.490 3.500 3.410 3.430 1,221,599 -0.04(-1.29%)
Oct 09, 2019 3.480 3.520 3.460 3.475 1,131,119 +0.02(+0.72%)
Oct 08, 2019 3.510 3.515 3.440 3.450 1,778,930 -0.01(-0.29%)
Oct 07, 2019 3.380 3.540 3.250 3.460 3,107,139 +0.10(+2.98%)
Oct 04, 2019 3.250 3.380 3.160 3.360 3,008,700 +0.14(+4.35%)
Oct 03, 2019 3.200 3.320 3.200 3.220 3,511,741 +0.02(+0.63%)
Oct 02, 2019 3.360 3.360 3.150 3.200 3,980,637 -0.20(-5.88%)
Oct 01, 2019 3.590 3.590 3.300 3.400 3,810,142 -0.19(-5.29%)
Sep 30, 2019 3.520 3.700 3.490 3.590 5,515,901 +0.11(+3.16%)
Sep 27, 2019 3.390 3.570 3.360 3.480 2,284,300 +0.09(+2.65%)
Sep 26, 2019 3.570 3.630 3.350 3.390 6,480,176 -0.17(-4.78%)
Sep 25, 2019 3.630 3.655 3.540 3.560 2,174,256 -0.08(-2.20%)
Sep 24, 2019 3.780 3.800 3.640 3.640 2,498,078 -0.13(-3.45%)
Sep 23, 2019 3.730 3.780 3.610 3.770 2,861,281 +0.09(+2.45%)
Sep 20, 2019 3.660 3.780 3.630 3.680 2,066,900 +0.03(+0.82%)
Sep 19, 2019 3.810 3.860 3.520 3.650 4,952,554 -0.15(-3.95%)
Sep 18, 2019 3.690 3.890 3.670 3.800 3,830,233 +0.10(+2.70%)
Sep 17, 2019 3.760 4.040 3.700 3.700 12,567,881 -0.10(-2.63%)
Sep 16, 2019 3.580 3.810 3.450 3.800 8,846,012 +0.20(+5.56%)
Sep 13, 2019 3.410 3.600 3.390 3.600 10,584,201 +0.25(+7.46%)
Sep 12, 2019 3.380 3.530 3.310 3.350 4,789,629 +0.07(+2.13%)
Sep 11, 2019 3.130 3.440 2.950 3.280 9,560,633 +0.07(+2.28%)
Sep 10, 2019 3.720 3.820 3.000 3.207 14,351,566 -0.46(-12.62%)
Sep 09, 2019 3.160 3.740 3.000 3.670 32,544,872 +1.10(+42.80%)
Sep 06, 2019 2.670 2.680 2.390 2.570 7,558,200 -0.23(-8.21%)
Sep 05, 2019 2.860 2.930 2.730 2.800 5,001,411 -0.01(-0.36%)
Sep 04, 2019 2.780 2.850 2.730 2.810 2,108,173 +0.06(+2.18%)
Sep 03, 2019 2.680 2.750 2.680 2.750 1,139,426 +0.06(+2.04%)
Aug 30, 2019 2.680 2.720 2.660 2.695 1,720,700 +0.04(+1.70%)
Aug 29, 2019 2.630 2.690 2.620 2.650 1,274,721 +0.02(+0.76%)
Aug 28, 2019 2.590 2.655 2.570 2.630 1,285,607 +0.02(+0.77%)
Aug 27, 2019 2.660 2.690 2.530 2.610 2,065,553 -0.05(-1.88%)
Aug 26, 2019 2.720 2.750 2.600 2.660 1,360,366 -0.04(-1.48%)
Aug 23, 2019 2.710 2.830 2.640 2.700 3,573,200 +0.02(+0.75%)
Aug 22, 2019 2.450 2.690 2.450 2.680 6,458,011 +0.30(+12.61%)
Aug 21, 2019 2.220 2.380 2.150 2.380 1,869,388 +0.17(+7.69%)
Aug 20, 2019 2.230 2.250 2.200 2.210 638,250 -0.01(-0.45%)
Aug 19, 2019 2.220 2.250 2.200 2.220 476,730 +0.01(+0.45%)
Aug 16, 2019 2.205 2.250 2.190 2.210 505,200 +0.00(+0.00%)
Aug 15, 2019 2.190 2.240 2.170 2.210 646,474 +0.03(+1.38%)
Aug 14, 2019 2.250 2.270 2.150 2.180 1,796,457 -0.08(-3.75%)
Aug 13, 2019 2.210 2.340 2.210 2.265 1,387,278 +0.04(+2.03%)
Aug 12, 2019 2.250 2.260 2.200 2.220 475,014 -0.03(-1.33%)
Aug 09, 2019 2.270 2.290 2.200 2.250 576,700 +0.01(+0.45%)
Aug 08, 2019 2.220 2.330 2.200 2.240 565,790 -0.04(-1.75%)
Aug 07, 2019 2.290 2.305 2.200 2.280 531,357 -0.02(-0.87%)
Aug 06, 2019 2.030 2.310 2.030 2.300 2,928,936 +0.25(+12.47%)
Aug 05, 2019 2.030 2.090 1.990 2.045 1,616,835 -0.08(-3.54%)
Aug 02, 2019 2.150 2.160 2.090 2.120 1,157,700 -0.05(-2.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.