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 )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
Jan 31, 2023 0.4597 0.4699 0.4597 0.4650 444,681 +0.01(+1.62%)
Jan 30, 2023 0.4650 0.4699 0.4500 0.4576 924,760 -0.01(-2.62%)
Jan 27, 2023 0.4921 0.5000 0.4600 0.4699 1,159,175 -0.03(-5.83%)
Jan 26, 2023 0.4951 0.5100 0.4906 0.4990 573,794 -0.00(-0.20%)
Jan 25, 2023 0.5000 0.5100 0.4900 0.5000 804,708 +0.00(+0.00%)
Jan 24, 2023 0.4800 0.5035 0.4710 0.5000 3,576,310 +0.01(+2.92%)
Jan 23, 2023 0.5000 0.5150 0.4710 0.4858 2,027,997 -0.01(-1.66%)
Jan 20, 2023 0.4700 0.4950 0.4700 0.4940 599,071 +0.03(+5.74%)
Jan 19, 2023 0.4850 0.5000 0.4600 0.4672 815,543 -0.03(-6.50%)
Jan 18, 2023 0.4499 0.5590 0.4321 0.4997 3,659,107 +0.06(+13.57%)
Jan 17, 2023 0.4288 0.4450 0.4250 0.4400 577,905 +0.02(+3.53%)
Jan 13, 2023 0.4250 0.4375 0.4211 0.4250 861,156 -0.00(-0.23%)
Jan 12, 2023 0.4350 0.4373 0.4171 0.4260 567,055 -0.00(-0.02%)
Jan 11, 2023 0.4461 0.4500 0.4105 0.4261 550,357 -0.02(-3.79%)
Jan 10, 2023 0.4200 0.4438 0.4160 0.4429 532,418 +0.02(+4.61%)
Jan 09, 2023 0.4350 0.4550 0.4220 0.4234 1,508,993 -0.01(-2.33%)
Jan 06, 2023 0.4389 0.4399 0.4040 0.4335 1,450,380 -0.00(-0.48%)
Jan 05, 2023 0.4795 0.4890 0.4111 0.4356 1,496,701 -0.03(-7.34%)
Jan 04, 2023 0.4448 0.5149 0.4448 0.4701 5,195,160 +0.03(+5.93%)
Jan 03, 2023 0.3600 0.4490 0.3550 0.4438 3,151,275 +0.09(+25.62%)
Dec 30, 2022 0.3600 0.3600 0.3500 0.3533 2,192,899 -0.00(-1.17%)
Dec 29, 2022 0.3605 0.3700 0.3531 0.3575 3,125,058 -0.01(-1.76%)
Dec 28, 2022 0.3801 0.3859 0.3599 0.3639 1,647,476 -0.02(-4.26%)
Dec 27, 2022 0.3810 0.4020 0.3800 0.3801 2,057,410 -0.01(-1.55%)
Dec 23, 2022 0.3800 0.4000 0.3800 0.3861 1,070,738 +0.00(+1.21%)
Dec 22, 2022 0.3833 0.3833 0.3805 0.3815 663,728 +0.00(+0.21%)
Dec 21, 2022 0.3831 0.3900 0.3805 0.3807 1,118,987 -0.00(-0.29%)
Dec 20, 2022 0.4050 0.4050 0.3806 0.3818 1,553,397 -0.01(-3.59%)
Dec 19, 2022 0.4099 0.4100 0.3960 0.3960 1,228,250 -0.01(-2.61%)
Dec 16, 2022 0.4000 0.4098 0.4000 0.4066 724,933 +0.00(+0.54%)
Dec 15, 2022 0.4194 0.4196 0.3940 0.4044 1,440,373 -0.01(-1.65%)
Dec 14, 2022 0.4069 0.4150 0.4030 0.4112 976,690 +0.00(+0.15%)
Dec 13, 2022 0.4149 0.4194 0.4034 0.4106 1,696,760 +0.00(+0.51%)
Dec 12, 2022 0.4031 0.4150 0.4001 0.4085 1,169,559 +0.01(+1.29%)
Dec 09, 2022 0.4001 0.4189 0.4000 0.4033 1,881,825 +0.00(+0.57%)
Dec 08, 2022 0.4100 0.4190 0.4008 0.4010 1,056,291 -0.01(-2.20%)
Dec 07, 2022 0.4230 0.4295 0.4100 0.4100 1,100,134 -0.01(-2.96%)
Dec 06, 2022 0.4300 0.4399 0.4200 0.4225 684,014 -0.01(-3.23%)
Dec 05, 2022 0.4420 0.4490 0.4250 0.4366 9,639,544 -0.01(-1.91%)
Dec 02, 2022 0.4400 0.4520 0.4354 0.4451 615,304 +0.01(+1.16%)
Dec 01, 2022 0.4250 0.4400 0.4230 0.4400 393,364 +0.01(+2.88%)
Nov 30, 2022 0.4230 0.4395 0.4210 0.4277 813,479 +0.00(+0.64%)
Nov 29, 2022 0.4389 0.4450 0.4228 0.4250 1,631,738 -0.01(-2.30%)
Nov 28, 2022 0.4350 0.4440 0.4300 0.4350 1,231,829 +0.01(+2.33%)
Nov 25, 2022 0.4301 0.4490 0.4231 0.4251 1,345,403 -0.00(-1.14%)
Nov 23, 2022 0.4520 0.4568 0.4260 0.4300 3,085,159 -0.03(-5.89%)
Nov 22, 2022 0.4600 0.4785 0.4515 0.4569 842,952 -0.02(-3.79%)
Nov 21, 2022 0.4800 0.4970 0.4700 0.4749 843,563 -0.01(-2.08%)
Nov 18, 2022 0.5000 0.5000 0.4694 0.4850 655,295 +0.01(+2.08%)
Nov 17, 2022 0.4832 0.4894 0.4700 0.4751 784,944 -0.01(-1.29%)
Nov 16, 2022 0.4850 0.4910 0.4791 0.4813 754,399 -0.01(-1.78%)
Nov 15, 2022 0.4774 0.5000 0.4760 0.4900 978,231 -0.00(-0.97%)
Nov 14, 2022 0.5000 0.5000 0.4750 0.4948 281,189 +0.01(+1.98%)
Nov 11, 2022 0.4975 0.4975 0.4800 0.4852 456,158 +0.00(+0.04%)
Nov 10, 2022 0.4751 0.4974 0.4720 0.4850 643,860 +0.01(+2.11%)
Nov 09, 2022 0.4806 0.5000 0.4600 0.4750 1,029,273 -0.01(-2.26%)
Nov 08, 2022 0.4880 0.5100 0.4800 0.4860 697,620 -0.01(-1.20%)
Nov 07, 2022 0.4944 0.5300 0.4800 0.4919 709,260 +0.01(+1.42%)
Nov 04, 2022 0.5050 0.5100 0.4768 0.4850 2,383,661 -0.02(-3.00%)
Nov 03, 2022 0.4950 0.5100 0.4900 0.5000 9,975,033 +0.00(+0.00%)
Nov 02, 2022 0.5200 0.5350 0.4950 0.5000 891,588 -0.02(-2.91%)
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.