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 )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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, 2024 1.290 1.320 1.255 1.290 3,319,786 -0.01(-0.77%)
Oct 30, 2024 1.330 1.360 1.280 1.300 1,737,317 -0.02(-1.52%)
Oct 29, 2024 1.380 1.420 1.310 1.320 2,822,287 -0.05(-3.65%)
Oct 28, 2024 1.450 1.490 1.300 1.370 3,743,043 -0.05(-3.86%)
Oct 25, 2024 1.380 1.450 1.370 1.425 2,004,028 +0.06(+4.78%)
Oct 24, 2024 1.470 1.485 1.350 1.360 2,618,786 -0.08(-5.56%)
Oct 23, 2024 1.420 1.510 1.400 1.440 3,689,141 +0.00(+0.00%)
Oct 22, 2024 1.380 1.480 1.380 1.440 5,186,056 +0.06(+4.35%)
Oct 21, 2024 1.290 1.400 1.290 1.380 3,654,623 +0.09(+6.98%)
Oct 18, 2024 1.310 1.315 1.270 1.290 1,304,716 -0.01(-0.92%)
Oct 17, 2024 1.260 1.330 1.250 1.302 1,901,378 +0.04(+3.33%)
Oct 16, 2024 1.240 1.300 1.240 1.260 1,199,885 +0.02(+1.25%)
Oct 15, 2024 1.250 1.290 1.220 1.244 1,633,646 -0.03(-2.01%)
Oct 14, 2024 1.150 1.300 1.150 1.270 5,042,382 +0.11(+9.48%)
Oct 11, 2024 1.140 1.160 1.130 1.160 819,830 +0.03(+2.65%)
Oct 10, 2024 1.100 1.160 1.100 1.130 1,174,467 +0.03(+2.73%)
Oct 09, 2024 1.120 1.125 1.070 1.100 840,406 -0.00(-0.36%)
Oct 08, 2024 1.105 1.130 1.080 1.104 759,865 -0.01(-0.54%)
Oct 07, 2024 1.130 1.115 1.080 1.110 1,259,946 -0.01(-0.89%)
Oct 04, 2024 1.130 1.150 1.080 1.120 1,459,818 -0.01(-0.88%)
Oct 03, 2024 1.120 1.130 1.100 1.130 388,657 +0.00(+0.04%)
Oct 02, 2024 1.130 1.140 1.110 1.129 780,995 -0.01(-0.92%)
Oct 01, 2024 1.150 1.160 1.110 1.140 1,057,323 -0.01(-0.87%)
Sep 30, 2024 1.170 1.190 1.100 1.150 1,362,672 -0.02(-1.71%)
Sep 27, 2024 1.190 1.200 1.160 1.170 1,240,747 -0.03(-2.50%)
Sep 26, 2024 1.200 1.210 1.190 1.200 1,502,786 +0.01(+0.84%)
Sep 25, 2024 1.210 1.210 1.190 1.190 600,050 -0.01(-0.83%)
Sep 24, 2024 1.210 1.220 1.190 1.200 418,368 -0.01(-0.83%)
Sep 23, 2024 1.200 1.220 1.190 1.210 957,930 +0.00(+0.00%)
Sep 20, 2024 1.190 1.230 1.190 1.210 502,203 +0.01(+0.83%)
Sep 19, 2024 1.240 1.240 1.190 1.200 1,148,476 -0.04(-3.23%)
Sep 18, 2024 1.200 1.240 1.200 1.240 1,307,206 +0.03(+2.48%)
Sep 17, 2024 1.200 1.230 1.160 1.210 2,958,597 +0.03(+2.54%)
Sep 16, 2024 1.140 1.200 1.120 1.180 1,385,199 +0.05(+4.42%)
Sep 13, 2024 1.150 1.190 1.120 1.130 2,390,170 +0.06(+5.61%)
Sep 12, 2024 1.090 1.150 1.060 1.070 1,832,692 -0.02(-1.43%)
Sep 11, 2024 1.170 1.170 1.060 1.085 2,753,867 -0.10(-8.78%)
Sep 10, 2024 1.200 1.200 1.160 1.190 525,105 -0.01(-0.83%)
Sep 09, 2024 1.130 1.210 1.130 1.200 1,158,597 +0.06(+5.26%)
Sep 06, 2024 1.140 1.170 1.110 1.140 1,050,556 +0.03(+2.70%)
Sep 05, 2024 1.080 1.140 1.080 1.110 372,702 +0.03(+2.78%)
Sep 04, 2024 1.100 1.110 1.080 1.080 502,868 -0.01(-0.92%)
Sep 03, 2024 1.140 1.160 1.080 1.090 667,547 -0.04(-3.54%)
Aug 30, 2024 1.120 1.170 1.120 1.130 448,050 -0.01(-0.88%)
Aug 29, 2024 1.110 1.180 1.110 1.140 1,026,461 +0.02(+1.79%)
Aug 28, 2024 1.170 1.190 1.110 1.120 1,066,229 -0.05(-4.27%)
Aug 27, 2024 1.170 1.190 1.160 1.170 517,342 +0.01(+0.86%)
Aug 26, 2024 1.170 1.210 1.160 1.160 740,662 -0.05(-4.13%)
Aug 23, 2024 1.160 1.220 1.160 1.210 519,427 +0.03(+2.54%)
Aug 22, 2024 1.220 1.230 1.170 1.180 740,920 -0.04(-3.28%)
Aug 21, 2024 1.170 1.240 1.170 1.220 1,048,186 +0.04(+3.39%)
Aug 20, 2024 1.200 1.200 1.150 1.180 1,078,197 -0.01(-0.84%)
Aug 19, 2024 1.160 1.200 1.150 1.190 656,834 +0.04(+3.48%)
Aug 16, 2024 1.140 1.170 1.140 1.150 981,000 +0.01(+0.88%)
Aug 15, 2024 1.060 1.170 1.040 1.140 1,112,473 +0.08(+7.19%)
Aug 14, 2024 1.060 1.070 1.040 1.063 929,644 +0.01(+1.29%)
Aug 13, 2024 1.050 1.080 1.040 1.050 759,926 -0.02(-1.87%)
Aug 12, 2024 1.100 1.140 1.070 1.070 617,794 -0.02(-1.83%)
Aug 09, 2024 1.070 1.110 1.050 1.090 773,655 +0.02(+1.87%)
Aug 08, 2024 1.070 1.130 1.030 1.070 1,295,285 -0.01(-0.93%)
Aug 07, 2024 1.150 1.190 1.070 1.080 1,459,169 -0.04(-3.57%)
Aug 06, 2024 1.010 1.170 1.010 1.120 2,342,171 +0.12(+12.39%)
Aug 05, 2024 0.9800 1.030 0.9350 0.9965 3,235,111 -0.08(-7.73%)
Aug 02, 2024 1.140 1.170 1.040 1.080 3,892,163 -0.08(-6.90%)
Aug 01, 2024 1.200 1.210 1.140 1.160 1,394,266 -0.03(-2.52%)
Jul 31, 2024 1.230 1.250 1.180 1.190 3,008,524 -0.04(-3.25%)
Jul 30, 2024 1.250 1.270 1.230 1.230 1,143,495 -0.02(-1.60%)
Jul 29, 2024 1.300 1.320 1.240 1.250 1,767,077 -0.06(-4.58%)
Jul 26, 2024 1.270 1.370 1.240 1.310 2,213,058 +0.04(+3.15%)
Jul 25, 2024 1.290 1.310 1.250 1.270 1,670,339 -0.04(-3.05%)
Jul 24, 2024 1.310 1.310 1.280 1.310 703,900 +0.01(+0.77%)
Jul 23, 2024 1.280 1.330 1.280 1.300 635,659 +0.02(+1.56%)
Jul 22, 2024 1.310 1.320 1.270 1.280 1,933,300 -0.03(-2.29%)
Jul 19, 2024 1.390 1.390 1.290 1.310 1,128,016 -0.08(-5.76%)
Jul 18, 2024 1.370 1.410 1.320 1.390 1,456,267 +0.02(+1.83%)
Jul 17, 2024 1.420 1.440 1.360 1.365 1,531,939 -0.05(-3.87%)
Jul 16, 2024 1.390 1.470 1.390 1.420 2,121,939 +0.02(+1.43%)
Jul 15, 2024 1.330 1.450 1.320 1.400 3,476,216 +0.13(+10.24%)
Jul 12, 2024 1.250 1.300 1.250 1.270 1,402,003 +0.00(+0.00%)
Jul 11, 2024 1.280 1.300 1.230 1.270 1,638,262 +0.01(+0.79%)
Jul 10, 2024 1.280 1.310 1.250 1.260 737,357 -0.04(-3.08%)
Jul 09, 2024 1.310 1.350 1.270 1.300 2,123,840 -0.01(-0.76%)
Jul 08, 2024 1.380 1.380 1.310 1.310 838,041 -0.04(-2.96%)
Jul 05, 2024 1.360 1.380 1.310 1.350 803,681 -0.01(-0.74%)
Jul 03, 2024 1.305 1.360 1.250 1.360 980,249 +0.05(+3.82%)
Jul 02, 2024 1.350 1.390 1.260 1.310 1,323,161 -0.05(-3.68%)
Jul 01, 2024 1.350 1.450 1.350 1.360 2,708,102 +0.01(+0.74%)
Jun 28, 2024 1.270 1.380 1.250 1.350 3,077,797 +0.10(+8.43%)
Jun 27, 2024 1.220 1.280 1.210 1.245 1,463,878 -0.00(-0.40%)
Jun 26, 2024 1.190 1.250 1.180 1.250 632,538 +0.08(+6.84%)
Jun 25, 2024 1.200 1.246 1.150 1.170 1,589,636 -0.03(-2.09%)
Jun 24, 2024 1.080 1.220 1.080 1.195 1,989,706 +0.11(+10.65%)
Jun 21, 2024 1.230 1.240 0.9800 1.080 6,784,001 -0.15(-12.20%)
Jun 20, 2024 1.220 1.240 1.190 1.230 1,868,389 -0.01(-0.81%)
Jun 18, 2024 1.300 1.310 1.200 1.240 2,698,154 -0.06(-4.62%)
Jun 17, 2024 1.350 1.370 1.300 1.300 1,600,143 -0.05(-3.70%)
Jun 14, 2024 1.320 1.360 1.300 1.350 2,110,335 +0.02(+1.50%)
Jun 13, 2024 1.390 1.400 1.320 1.330 4,410,130 -0.07(-5.00%)
Jun 12, 2024 1.440 1.460 1.360 1.400 3,914,562 -0.05(-3.45%)
Jun 11, 2024 1.490 1.550 1.420 1.450 1,661,732 -0.10(-6.45%)
Jun 10, 2024 1.530 1.550 1.490 1.550 1,246,952 +0.01(+0.65%)
Jun 07, 2024 1.500 1.580 1.500 1.540 2,839,569 +0.02(+1.32%)
Jun 06, 2024 1.470 1.550 1.470 1.520 2,574,303 +0.05(+3.40%)
Jun 05, 2024 1.430 1.490 1.430 1.470 3,124,879 +0.04(+2.80%)
Jun 04, 2024 1.440 1.470 1.430 1.430 1,630,355 -0.02(-1.38%)
Jun 03, 2024 1.390 1.480 1.390 1.450 2,576,433 +0.00(+0.00%)
May 31, 2024 1.320 1.450 1.310 1.450 3,700,761 -0.02(-1.36%)
May 30, 2024 1.390 1.470 1.360 1.470 1,623,476 +0.11(+8.09%)
May 29, 2024 1.380 1.410 1.360 1.360 1,148,722 -0.01(-0.73%)
May 28, 2024 1.390 1.406 1.370 1.370 1,732,270 -0.05(-3.52%)
May 24, 2024 1.460 1.460 1.395 1.420 651,428 +0.00(+0.00%)
May 23, 2024 1.490 1.500 1.400 1.420 1,287,859 -0.06(-4.05%)
May 22, 2024 1.480 1.525 1.470 1.480 694,765 +0.00(+0.00%)
May 21, 2024 1.550 1.600 1.470 1.480 1,723,971 -0.08(-5.13%)
May 20, 2024 1.480 1.580 1.470 1.560 1,838,638 +0.08(+5.41%)
May 17, 2024 1.450 1.500 1.430 1.480 1,038,599 +0.02(+1.37%)
May 16, 2024 1.420 1.500 1.390 1.460 2,225,162 +0.04(+2.82%)
May 15, 2024 1.450 1.460 1.380 1.420 686,419 -0.02(-1.39%)
May 14, 2024 1.400 1.450 1.360 1.440 3,105,824 +0.04(+2.86%)
May 13, 2024 1.420 1.420 1.360 1.400 1,053,254 +0.02(+1.45%)
May 10, 2024 1.305 1.390 1.280 1.380 799,063 +0.07(+5.75%)
May 09, 2024 1.350 1.360 1.250 1.305 991,548 -0.05(-3.33%)
May 08, 2024 1.370 1.380 1.300 1.350 1,062,771 -0.02(-1.46%)
May 07, 2024 1.380 1.395 1.370 1.370 957,248 -0.01(-0.72%)
May 06, 2024 1.380 1.400 1.370 1.380 1,532,069 +0.00(+0.00%)
May 03, 2024 1.420 1.430 1.380 1.380 405,793 +0.00(+0.00%)
May 02, 2024 1.405 1.410 1.380 1.380 709,825 -0.02(-1.43%)
May 01, 2024 1.381 1.440 1.360 1.400 1,199,234 +0.04(+2.94%)
Apr 30, 2024 1.390 1.450 1.350 1.360 582,422 -0.07(-4.90%)
Apr 29, 2024 1.370 1.460 1.370 1.430 1,879,801 +0.05(+3.62%)
Apr 26, 2024 1.370 1.380 1.310 1.380 1,378,556 +0.02(+1.47%)
Apr 25, 2024 1.380 1.380 1.350 1.360 475,018 -0.02(-1.45%)
Apr 24, 2024 1.350 1.380 1.340 1.380 910,806 +0.01(+1.10%)
Apr 23, 2024 1.310 1.380 1.310 1.365 1,519,388 +0.04(+3.41%)
Apr 22, 2024 1.250 1.330 1.240 1.320 1,617,272 +0.07(+5.60%)
Apr 19, 2024 1.230 1.290 1.220 1.250 1,268,403 +0.02(+1.63%)
Apr 18, 2024 1.300 1.350 1.230 1.230 1,442,278 -0.07(-5.38%)
Apr 17, 2024 1.330 1.370 1.300 1.300 1,491,640 -0.03(-2.26%)
Apr 16, 2024 1.340 1.360 1.250 1.330 3,436,943 -0.03(-2.21%)
Apr 15, 2024 1.450 1.460 0.8800 1.360 1,871,042 -0.10(-6.63%)
Apr 12, 2024 1.490 1.500 1.430 1.456 2,036,932 -0.03(-2.25%)
Apr 11, 2024 1.400 1.510 1.390 1.490 1,863,058 +0.06(+4.20%)
Apr 10, 2024 1.450 1.460 1.360 1.430 1,496,212 -0.04(-2.72%)
Apr 09, 2024 1.350 1.500 1.350 1.470 3,468,862 +0.12(+8.89%)
Apr 08, 2024 1.200 1.360 1.160 1.350 3,160,328 +0.13(+10.66%)
Apr 05, 2024 1.380 1.380 1.170 1.220 4,774,689 -0.16(-11.59%)
Apr 04, 2024 1.410 1.440 1.360 1.380 3,175,057 -0.03(-2.13%)
Apr 03, 2024 1.500 1.500 1.390 1.410 2,584,614 -0.09(-6.00%)
Apr 02, 2024 1.460 1.520 1.400 1.500 2,709,739 -0.01(-0.66%)
Apr 01, 2024 1.360 1.520 1.360 1.510 3,709,209 +0.16(+11.85%)
Mar 28, 2024 1.600 1.390 1.390 1.350 6,168,590 -0.27(-16.67%)
Mar 27, 2024 1.690 1.750 1.610 1.620 3,185,027 -0.06(-3.57%)
Mar 26, 2024 1.650 1.740 1.620 1.680 3,347,464 +0.06(+3.83%)
Mar 25, 2024 1.540 1.660 1.520 1.618 2,300,499 +0.06(+3.72%)
Mar 22, 2024 1.680 1.700 1.450 1.560 5,802,867 -0.11(-6.59%)
Mar 21, 2024 1.500 1.680 1.480 1.670 7,277,980 +0.20(+13.61%)
Mar 20, 2024 1.380 1.480 1.370 1.470 3,978,034 +0.11(+8.09%)
Mar 19, 2024 1.320 1.380 1.310 1.360 2,461,262 +0.05(+3.82%)
Mar 18, 2024 1.230 1.340 1.230 1.310 2,853,465 +0.08(+6.50%)
Mar 15, 2024 1.240 1.250 1.230 1.230 1,008,314 +0.00(+0.00%)
Mar 14, 2024 1.220 1.260 1.200 1.230 1,401,494 +0.02(+1.99%)
Mar 13, 2024 1.150 1.220 1.150 1.206 514,150 +0.04(+3.08%)
Mar 12, 2024 1.260 1.260 1.150 1.170 2,613,167 -0.08(-6.21%)
Mar 11, 2024 1.190 1.270 1.180 1.248 3,665,744 +0.08(+6.44%)
Mar 08, 2024 1.090 1.220 1.090 1.172 3,725,333 +0.05(+4.64%)
Mar 07, 2024 1.100 1.130 1.076 1.120 1,345,841 +0.02(+1.82%)
Mar 06, 2024 1.090 1.100 1.070 1.100 895,436 +0.01(+0.92%)
Mar 05, 2024 1.080 1.090 1.060 1.090 954,070 +0.02(+1.87%)
Mar 04, 2024 1.080 1.090 1.050 1.070 1,087,633 -0.01(-0.93%)
Mar 01, 2024 1.090 1.100 1.080 1.080 788,633 -0.01(-0.92%)
Feb 29, 2024 1.090 1.116 1.080 1.090 587,381 +0.00(+0.00%)
Feb 28, 2024 1.095 1.100 1.080 1.090 584,010 -0.01(-0.91%)
Feb 27, 2024 1.120 1.120 1.070 1.100 1,477,310 +0.03(+2.80%)
Feb 26, 2024 1.090 1.140 1.070 1.070 2,619,935 -0.00(-0.01%)
Feb 23, 2024 1.050 1.090 1.040 1.070 1,083,013 -0.01(-0.92%)
Feb 22, 2024 1.060 1.080 1.050 1.080 1,097,111 +0.00(+0.00%)
Feb 21, 2024 1.080 1.090 1.065 1.080 658,124 -0.01(-0.92%)
Feb 20, 2024 1.085 1.110 1.050 1.090 1,781,996 +0.03(+2.83%)
Feb 16, 2024 1.060 1.090 1.050 1.060 733,847 +0.00(+0.00%)
Feb 15, 2024 1.060 1.125 1.060 1.060 1,116,578 -0.02(-1.85%)
Feb 14, 2024 1.080 1.100 1.050 1.080 1,145,125 +0.00(+0.00%)
Feb 13, 2024 1.110 1.110 1.030 1.080 1,485,055 -0.02(-1.82%)
Feb 12, 2024 1.110 1.110 1.070 1.100 932,482 -0.01(-0.90%)
Feb 09, 2024 1.060 1.110 1.050 1.110 1,421,128 +0.04(+3.74%)
Feb 08, 2024 1.010 1.070 1.010 1.070 1,625,450 +0.05(+4.90%)
Feb 07, 2024 1.010 1.040 0.9901 1.020 1,769,830 +0.00(+0.00%)
Feb 06, 2024 1.080 1.100 1.010 1.020 1,593,135 -0.06(-5.56%)
Feb 05, 2024 1.090 1.090 1.050 1.080 693,701 -0.01(-0.92%)
Feb 02, 2024 1.055 1.120 1.050 1.090 2,389,116 +0.04(+3.81%)
Feb 01, 2024 1.030 1.060 0.9976 1.050 2,019,614 +0.02(+1.94%)
Jan 31, 2024 1.060 1.080 1.020 1.030 1,021,824 -0.04(-3.74%)
Jan 30, 2024 1.100 1.130 1.020 1.070 1,512,082 -0.02(-2.28%)
Jan 29, 2024 1.100 1.170 1.080 1.095 3,645,157 +0.00(+0.46%)
Jan 26, 2024 1.050 1.110 0.9900 1.090 2,040,421 +0.04(+3.81%)
Jan 25, 2024 1.200 1.220 0.9801 1.050 5,876,066 -0.14(-11.39%)
Jan 24, 2024 1.150 1.240 1.140 1.185 3,864,060 +0.05(+3.95%)
Jan 23, 2024 1.120 1.190 1.060 1.140 3,918,363 +0.01(+0.57%)
Jan 22, 2024 0.9500 1.170 0.9100 1.133 8,072,597 +0.18(+19.32%)
Jan 19, 2024 0.9100 0.9500 0.8860 0.9500 1,832,641 +0.05(+5.56%)
Jan 18, 2024 0.9000 0.9349 0.8551 0.9000 2,109,500 +0.02(+1.86%)
Jan 17, 2024 0.8340 0.8897 0.8221 0.8836 1,587,697 +0.05(+6.47%)
Jan 16, 2024 0.8089 0.8400 0.8000 0.8299 1,715,875 +0.03(+3.74%)
Jan 12, 2024 0.7900 0.8185 0.7700 0.8000 566,568 +0.01(+1.39%)
Jan 11, 2024 0.8200 0.8299 0.7810 0.7890 965,283 -0.03(-3.82%)
Jan 10, 2024 0.8299 0.8300 0.8150 0.8203 441,159 -0.01(-1.01%)
Jan 09, 2024 0.8143 0.8289 0.8070 0.8287 396,581 +0.00(+0.39%)
Jan 08, 2024 0.8050 0.8360 0.8050 0.8255 605,865 +0.02(+1.91%)
Jan 05, 2024 0.8000 0.8360 0.8000 0.8100 655,863 +0.01(+1.26%)
Jan 04, 2024 0.8000 0.8294 0.7743 0.7999 991,133 +0.01(+0.87%)
Jan 03, 2024 0.8100 0.8200 0.7701 0.7930 916,339 -0.02(-2.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.