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 )

1.460 +0.040 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2020 3.080 3.080 3.020 3.060 712,500 +0.01(+0.33%)
Jan 30, 2020 3.020 3.080 2.990 3.050 646,999 +0.00(+0.00%)
Jan 29, 2020 3.070 3.070 2.980 3.050 2,000,624 -0.02(-0.49%)
Jan 28, 2020 3.070 3.090 3.050 3.065 784,579 +0.00(+0.16%)
Jan 27, 2020 3.080 3.085 3.010 3.060 807,384 -0.07(-2.31%)
Jan 24, 2020 3.120 3.160 3.070 3.132 1,067,700 +0.01(+0.40%)
Jan 23, 2020 3.100 3.170 3.080 3.120 931,972 +0.01(+0.32%)
Jan 22, 2020 3.050 3.110 3.040 3.110 831,424 +0.05(+1.63%)
Jan 21, 2020 3.040 3.060 3.020 3.060 650,317 +0.00(+0.00%)
Jan 17, 2020 3.010 3.060 2.930 3.060 1,503,300 +0.07(+2.34%)
Jan 16, 2020 3.010 3.065 2.940 2.990 913,433 -0.01(-0.33%)
Jan 15, 2020 3.020 3.020 2.980 3.000 677,003 -0.02(-0.79%)
Jan 14, 2020 3.030 3.090 2.990 3.024 1,125,734 -0.03(-0.86%)
Jan 13, 2020 3.090 3.180 3.030 3.050 944,129 -0.04(-1.29%)
Jan 10, 2020 3.160 3.190 3.070 3.090 1,032,700 -0.07(-2.22%)
Jan 09, 2020 3.120 3.195 3.120 3.160 886,633 +0.03(+0.96%)
Jan 08, 2020 3.140 3.160 3.070 3.130 1,353,634 -0.03(-0.95%)
Jan 07, 2020 3.130 3.270 3.110 3.160 3,547,003 +0.08(+2.60%)
Jan 06, 2020 3.050 3.080 2.990 3.080 1,016,339 +0.02(+0.65%)
Jan 03, 2020 3.050 3.150 3.030 3.060 712,500 -0.06(-1.92%)
Jan 02, 2020 3.020 3.170 3.000 3.120 1,674,842 +0.12(+3.87%)
Dec 31, 2019 2.890 3.060 2.890 3.004 1,471,700 +0.11(+3.94%)
Dec 30, 2019 2.960 2.980 2.880 2.890 1,187,672 -0.09(-3.02%)
Dec 27, 2019 3.020 3.020 2.940 2.980 948,500 -0.03(-1.00%)
Dec 26, 2019 3.010 3.065 2.990 3.010 573,216 +0.01(+0.33%)
Dec 24, 2019 3.030 3.040 2.990 3.000 430,100 -0.03(-0.99%)
Dec 23, 2019 3.125 3.170 3.020 3.030 1,763,003 -0.08(-2.57%)
Dec 20, 2019 3.130 3.220 3.080 3.110 2,269,700 +0.00(+0.00%)
Dec 19, 2019 3.000 3.140 2.990 3.110 2,650,356 +0.10(+3.32%)
Dec 18, 2019 2.900 3.040 2.880 3.010 1,658,312 +0.11(+3.79%)
Dec 17, 2019 3.010 3.020 2.900 2.900 1,215,869 -0.16(-5.23%)
Dec 16, 2019 3.160 3.185 2.970 3.060 3,357,090 -0.09(-2.86%)
Dec 13, 2019 2.970 3.200 2.940 3.150 4,045,700 +0.17(+5.70%)
Dec 12, 2019 2.890 2.990 2.870 2.980 3,320,580 +0.08(+2.76%)
Dec 11, 2019 2.850 2.900 2.780 2.900 2,643,693 +0.07(+2.47%)
Dec 10, 2019 2.760 2.840 2.740 2.830 2,439,725 +0.07(+2.54%)
Dec 09, 2019 2.730 2.800 2.720 2.760 2,125,513 +0.10(+3.76%)
Dec 06, 2019 2.560 2.740 2.560 2.660 2,528,100 +0.14(+5.56%)
Dec 05, 2019 2.480 2.600 2.460 2.520 1,285,483 +0.02(+0.80%)
Dec 04, 2019 2.460 2.520 2.450 2.500 1,321,069 +0.06(+2.46%)
Dec 03, 2019 2.380 2.510 2.360 2.440 1,253,863 +0.04(+1.67%)
Dec 02, 2019 2.550 2.560 2.400 2.400 2,450,751 -0.14(-5.51%)
Nov 29, 2019 2.550 2.570 2.510 2.540 240,700 +0.00(+0.00%)
Nov 27, 2019 2.570 2.570 2.530 2.540 1,097,500 -0.03(-1.17%)
Nov 26, 2019 2.650 2.650 2.555 2.570 1,836,157 -0.08(-3.02%)
Nov 25, 2019 2.770 2.790 2.620 2.650 1,253,178 -0.11(-3.99%)
Nov 22, 2019 2.800 2.820 2.700 2.760 1,512,200 -0.04(-1.43%)
Nov 21, 2019 2.700 2.810 2.456 2.800 1,864,524 +0.10(+3.70%)
Nov 20, 2019 2.460 2.720 2.350 2.700 3,138,139 +0.20(+7.78%)
Nov 19, 2019 2.810 2.860 2.500 2.505 2,707,013 -0.31(-10.85%)
Nov 18, 2019 2.860 2.916 2.770 2.810 1,023,811 -0.06(-2.09%)
Nov 15, 2019 2.820 2.880 2.800 2.870 712,400 +0.02(+0.70%)
Nov 14, 2019 2.880 2.900 2.810 2.850 1,327,519 -0.05(-1.72%)
Nov 13, 2019 2.950 3.010 2.810 2.900 1,758,909 -0.05(-1.69%)
Nov 12, 2019 2.870 2.990 2.870 2.950 1,519,799 +0.07(+2.43%)
Nov 11, 2019 2.880 2.900 2.860 2.880 391,482 -0.01(-0.35%)
Nov 08, 2019 2.890 2.920 2.870 2.890 445,500 +0.01(+0.35%)
Nov 07, 2019 2.910 2.940 2.850 2.880 699,254 -0.01(-0.35%)
Nov 06, 2019 2.880 2.940 2.830 2.890 824,568 +0.01(+0.35%)
Nov 05, 2019 2.880 2.900 2.780 2.880 1,768,071 +0.00(+0.00%)
Nov 04, 2019 2.900 2.980 2.850 2.880 876,943 -0.03(-1.03%)
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.