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 (%)
Nov 30, 2018 1.150 1.180 1.150 1.170 2,661,300 +0.01(+0.86%)
Nov 29, 2018 1.175 1.180 1.140 1.160 3,421,149 -0.01(-0.85%)
Nov 28, 2018 1.140 1.190 1.130 1.170 3,214,819 +0.04(+3.54%)
Nov 27, 2018 1.150 1.170 1.130 1.130 1,695,840 -0.01(-0.88%)
Nov 26, 2018 1.150 1.160 1.120 1.140 1,844,542 +0.00(+0.00%)
Nov 23, 2018 1.180 1.180 1.140 1.140 369,000 -0.01(-0.87%)
Nov 21, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Nov 20, 2018 1.175 1.180 1.130 1.160 1,964,919 -0.01(-0.85%)
Nov 19, 2018 1.195 1.210 1.150 1.170 1,400,563 -0.02(-1.68%)
Nov 16, 2018 1.205 1.220 1.130 1.190 6,463,000 -0.01(-0.83%)
Nov 15, 2018 1.220 1.230 1.180 1.200 13,745,594 -0.02(-1.64%)
Nov 14, 2018 1.240 1.260 1.220 1.220 1,091,615 -0.03(-2.40%)
Nov 13, 2018 1.260 1.260 1.240 1.250 641,732 +0.01(+0.81%)
Nov 12, 2018 1.255 1.260 1.220 1.240 1,609,259 -0.01(-0.80%)
Nov 09, 2018 1.265 1.280 1.240 1.250 2,254,500 -0.02(-1.57%)
Nov 08, 2018 1.290 1.310 1.260 1.270 1,463,567 -0.02(-1.55%)
Nov 07, 2018 1.280 1.320 1.270 1.290 2,984,213 +0.00(+0.00%)
Nov 06, 2018 1.270 1.290 1.270 1.290 1,451,663 +0.01(+0.78%)
Nov 05, 2018 1.295 1.300 1.260 1.280 2,484,476 -0.01(-0.78%)
Nov 02, 2018 1.305 1.320 1.280 1.290 2,526,400 -0.02(-1.53%)
Nov 01, 2018 1.280 1.310 1.260 1.310 797,676 +0.04(+3.15%)
Oct 31, 2018 1.295 1.305 1.250 1.270 2,360,045 +0.01(+0.79%)
Oct 30, 2018 1.310 1.360 1.240 1.260 2,466,320 -0.06(-4.91%)
Oct 29, 2018 1.390 1.400 1.300 1.325 1,263,627 -0.05(-3.99%)
Oct 26, 2018 1.390 1.390 1.360 1.380 598,900 -0.02(-1.43%)
Oct 25, 2018 1.360 1.420 1.350 1.400 3,080,827 +0.03(+2.56%)
Oct 24, 2018 1.370 1.400 1.350 1.365 1,109,219 -0.00(-0.29%)
Oct 23, 2018 1.375 1.375 1.300 1.369 1,825,566 -0.01(-0.76%)
Oct 22, 2018 1.390 1.420 1.370 1.379 1,109,292 +0.00(+0.04%)
Oct 19, 2018 1.320 1.430 1.300 1.379 2,076,800 +0.10(+7.73%)
Oct 18, 2018 1.270 1.300 1.260 1.280 380,678 -0.01(-0.78%)
Oct 17, 2018 1.255 1.320 1.250 1.290 747,105 +0.03(+1.98%)
Oct 16, 2018 1.230 1.270 1.230 1.265 1,068,659 +0.02(+2.02%)
Oct 15, 2018 1.270 1.310 1.230 1.240 2,599,378 -0.03(-2.36%)
Oct 12, 2018 1.260 1.300 1.260 1.270 832,900 +0.01(+0.79%)
Oct 11, 2018 1.265 1.310 1.200 1.260 1,148,154 -0.01(-1.18%)
Oct 10, 2018 1.310 1.320 1.270 1.275 971,178 -0.04(-2.67%)
Oct 09, 2018 1.330 1.340 1.299 1.310 679,052 -0.01(-0.76%)
Oct 08, 2018 1.350 1.350 1.270 1.320 865,658 +0.00(+0.00%)
Oct 05, 2018 1.350 1.390 1.320 1.320 1,575,500 -0.04(-2.94%)
Oct 04, 2018 1.360 1.390 1.350 1.360 1,317,890 -0.01(-0.73%)
Oct 03, 2018 1.380 1.460 1.350 1.370 4,709,177 -0.02(-1.44%)
Oct 02, 2018 1.410 1.430 1.370 1.390 1,896,707 -0.02(-1.42%)
Oct 01, 2018 1.460 1.460 1.410 1.410 2,018,760 +0.01(+0.71%)
Sep 28, 2018 1.390 1.430 1.350 1.400 4,681,700 +0.01(+0.72%)
Sep 27, 2018 1.410 1.440 1.380 1.390 1,210,195 -0.03(-1.77%)
Sep 26, 2018 1.450 1.450 1.410 1.415 833,725 -0.02(-1.74%)
Sep 25, 2018 1.460 1.470 1.430 1.440 498,429 -0.01(-0.69%)
Sep 24, 2018 1.470 1.470 1.450 1.450 468,629 -0.01(-0.68%)
Sep 21, 2018 1.450 1.480 1.450 1.460 474,100 +0.01(+0.69%)
Sep 20, 2018 1.480 1.490 1.450 1.450 717,438 -0.02(-1.36%)
Sep 19, 2018 1.480 1.480 1.450 1.470 606,315 -0.01(-0.68%)
Sep 18, 2018 1.460 1.490 1.460 1.480 317,511 +0.01(+1.02%)
Sep 17, 2018 1.495 1.520 1.460 1.465 655,927 -0.03(-2.33%)
Sep 14, 2018 1.510 1.520 1.490 1.500 352,700 -0.01(-0.66%)
Sep 13, 2018 1.525 1.560 1.510 1.510 509,294 +0.00(+0.00%)
Sep 12, 2018 1.450 1.540 1.450 1.510 656,177 +0.04(+2.72%)
Sep 11, 2018 1.475 1.480 1.450 1.470 641,040 -0.01(-0.68%)
Sep 10, 2018 1.490 1.500 1.470 1.480 448,708 -0.02(-1.33%)
Sep 07, 2018 1.515 1.520 1.480 1.500 817,100 -0.02(-1.28%)
Sep 06, 2018 1.530 1.540 1.510 1.520 310,573 -0.00(-0.03%)
Sep 05, 2018 1.550 1.560 1.510 1.520 693,168 -0.03(-1.94%)
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.