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, 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%)
Nov 01, 2022 0.5100 0.5300 0.5001 0.5150 963,060 -0.01(-0.96%)
Oct 31, 2022 0.5100 0.5300 0.5100 0.5200 991,595 +0.00(+0.46%)
Oct 28, 2022 0.5100 0.5250 0.5100 0.5176 671,797 +0.00(+0.70%)
Oct 27, 2022 0.5174 0.5180 0.5075 0.5140 234,257 -0.00(-0.54%)
Oct 26, 2022 0.5200 0.5250 0.5021 0.5168 337,704 -0.00(-0.14%)
Oct 25, 2022 0.5030 0.5299 0.5000 0.5175 331,753 +0.01(+1.47%)
Oct 24, 2022 0.5000 0.5226 0.4950 0.5100 358,092 +0.01(+0.99%)
Oct 21, 2022 0.5100 0.5200 0.5000 0.5050 483,576 -0.01(-1.75%)
Oct 20, 2022 0.5200 0.5200 0.5000 0.5140 213,112 -0.01(-1.15%)
Oct 19, 2022 0.5200 0.5200 0.5000 0.5200 374,046 +0.00(+0.00%)
Oct 18, 2022 0.5150 0.5200 0.5100 0.5200 375,881 +0.01(+0.97%)
Oct 17, 2022 0.5000 0.5200 0.4900 0.5150 511,481 +0.02(+4.02%)
Oct 14, 2022 0.5150 0.5265 0.4802 0.4951 1,176,788 -0.02(-3.40%)
Oct 13, 2022 0.5200 0.5279 0.5025 0.5125 783,453 -0.01(-1.44%)
Oct 12, 2022 0.5197 0.5269 0.5000 0.5200 1,822,277 +0.00(+0.00%)
Oct 11, 2022 0.5273 0.5299 0.5137 0.5200 1,403,015 -0.01(-1.42%)
Oct 10, 2022 0.5170 0.5300 0.5130 0.5275 1,001,964 +0.01(+1.74%)
Oct 07, 2022 0.5245 0.5345 0.5120 0.5185 1,174,526 -0.00(-0.29%)
Oct 06, 2022 0.5200 0.5398 0.5111 0.5200 607,856 +0.00(+0.00%)
Oct 05, 2022 0.5212 0.5388 0.5167 0.5200 410,937 -0.01(-1.55%)
Oct 04, 2022 0.5101 0.5390 0.5079 0.5282 589,191 +0.00(+0.61%)
Oct 03, 2022 0.5320 0.5450 0.5200 0.5250 1,458,050 +0.00(+0.25%)
Sep 30, 2022 0.5205 0.5400 0.5200 0.5237 791,791 +0.00(+0.61%)
Sep 29, 2022 0.5350 0.5500 0.5200 0.5205 2,716,108 -0.01(-2.71%)
Sep 28, 2022 0.5557 0.5557 0.5300 0.5350 957,614 -0.02(-2.73%)
Sep 27, 2022 0.5500 0.5790 0.5300 0.5500 759,028 -0.00(-0.09%)
Sep 26, 2022 0.5479 0.5790 0.5326 0.5505 809,895 +0.01(+1.94%)
Sep 23, 2022 0.5671 0.5795 0.5200 0.5400 1,851,637 -0.03(-5.76%)
Sep 22, 2022 0.5893 0.5893 0.5600 0.5730 1,161,144 -0.01(-1.21%)
Sep 21, 2022 0.5826 0.5889 0.5650 0.5800 974,023 +0.00(+0.00%)
Sep 20, 2022 0.5800 0.5850 0.5705 0.5800 779,152 +0.00(+0.57%)
Sep 19, 2022 0.5800 0.5813 0.5700 0.5767 638,647 -0.00(-0.03%)
Sep 16, 2022 0.5850 0.5875 0.5700 0.5769 1,223,372 -0.00(-0.48%)
Sep 15, 2022 0.5800 0.5850 0.5750 0.5797 835,018 +0.00(+0.57%)
Sep 14, 2022 0.5685 0.5935 0.5515 0.5764 1,627,666 +0.01(+1.48%)
Sep 13, 2022 0.5675 0.5780 0.5500 0.5680 829,691 +0.00(+0.09%)
Sep 12, 2022 0.5700 0.5900 0.5537 0.5675 1,115,882 +0.00(+0.44%)
Sep 09, 2022 0.5768 0.5900 0.5600 0.5650 1,427,828 +0.01(+1.25%)
Sep 08, 2022 0.5400 0.5700 0.5400 0.5580 981,785 +0.02(+3.24%)
Sep 07, 2022 0.5207 0.5690 0.5150 0.5405 1,029,722 +0.01(+2.64%)
Sep 06, 2022 0.5149 0.5350 0.5149 0.5266 635,018 +0.01(+1.74%)
Sep 02, 2022 0.5300 0.5400 0.5150 0.5176 659,251 +0.00(+0.02%)
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.