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 )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jul 29, 2016 1.775 1.790 1.760 1.760 620,048 -0.01(-0.62%)
Jul 28, 2016 1.755 1.780 1.750 1.771 355,475 -0.01(-0.51%)
Jul 27, 2016 1.755 1.780 1.750 1.780 436,820 +0.01(+0.56%)
Jul 26, 2016 1.755 1.770 1.750 1.770 287,995 +0.00(+0.20%)
Jul 25, 2016 1.775 1.800 1.760 1.766 571,110 -0.00(-0.20%)
Jul 22, 2016 1.775 1.800 1.766 1.770 748,005 +0.00(+0.00%)
Jul 21, 2016 1.765 1.780 1.760 1.770 306,127 +0.00(+0.00%)
Jul 20, 2016 1.775 1.780 1.760 1.770 658,099 -0.02(-1.12%)
Jul 19, 2016 1.755 1.790 1.750 1.790 722,692 +0.01(+0.56%)
Jul 18, 2016 1.795 1.800 1.760 1.780 1,023,326 -0.01(-0.84%)
Jul 15, 2016 1.825 1.830 1.780 1.795 968,118 -0.03(-1.37%)
Jul 14, 2016 1.845 1.850 1.810 1.820 575,902 +0.02(+1.05%)
Jul 13, 2016 1.845 1.860 1.800 1.801 968,435 -0.01(-0.50%)
Jul 12, 2016 1.765 1.900 1.765 1.810 2,795,236 +0.03(+1.69%)
Jul 11, 2016 1.745 1.800 1.740 1.780 732,613 +0.03(+1.71%)
Jul 08, 2016 1.790 1.740 1.750 1,029,566 -0.01(-0.57%)
Jul 07, 2016 1.770 1.780 1.760 1.760 526,760 -0.03(-1.68%)
Jul 05, 2016 1.800 1.820 1.780 1.790 562,294 -0.02(-1.10%)
Jul 01, 2016 1.810 1.810 1.810 0 -0.04(-2.16%)
Jun 30, 2016 1.835 1.855 1.830 1.850 816,497 +0.01(+0.54%)
Jun 29, 2016 1.835 1.850 1.830 1.840 851,046 +0.01(+0.55%)
Jun 28, 2016 1.790 1.840 1.780 1.830 1,648,139 +0.07(+3.98%)
Jun 27, 2016 1.835 1.850 1.750 1.760 1,651,530 -0.09(-4.86%)
Jun 24, 2016 1.785 1.860 1.730 1.850 2,213,302 -0.05(-2.63%)
Jun 23, 2016 1.840 1.920 1.830 1.900 825,590 +0.06(+3.26%)
Jun 22, 2016 1.915 1.920 1.800 1.840 1,910,967 -0.08(-4.17%)
Jun 21, 2016 1.945 1.970 1.920 1.920 849,847 -0.01(-0.52%)
Jun 20, 2016 1.980 2.025 1.930 1.930 1,372,236 +0.01(+0.52%)
Jun 17, 2016 1.985 2.020 1.920 1.920 1,547,962 -0.06(-3.03%)
Jun 16, 2016 1.980 2.030 1.920 1.980 1,132,053 +0.00(+0.00%)
Jun 15, 2016 1.905 2.040 1.900 1.980 1,998,017 +0.06(+3.13%)
Jun 14, 2016 2.010 2.020 1.900 1.920 2,583,577 -0.09(-4.48%)
Jun 13, 2016 2.095 2.100 1.995 2.010 2,429,692 -0.10(-4.74%)
Jun 10, 2016 2.155 2.170 2.100 2.110 1,696,556 -0.05(-2.31%)
Jun 09, 2016 2.125 2.170 2.120 2.160 1,380,581 +0.02(+0.93%)
Jun 08, 2016 2.135 2.190 2.110 2.140 2,465,616 +0.01(+0.47%)
Jun 07, 2016 2.140 2.170 2.100 2.130 1,423,969 +0.00(+0.00%)
Jun 06, 2016 2.140 2.170 2.105 2.130 2,716,201 +0.06(+2.90%)
Jun 03, 2016 2.125 2.160 2.025 2.070 2,909,503 -0.02(-0.96%)
Jun 02, 2016 1.935 2.180 1.890 2.090 5,821,180 +0.16(+8.43%)
Jun 01, 2016 2.005 2.010 1.850 1.927 4,301,383 -0.07(-3.58%)
May 31, 2016 2.135 2.200 1.950 1.999 5,647,257 -0.10(-4.81%)
May 27, 2016 2.100 2.100 2.100 0 +0.15(+7.69%)
May 26, 2016 1.875 1.950 1.860 1.950 4,437,113 +0.09(+5.12%)
May 25, 2016 1.865 1.870 1.790 1.855 2,973,035 +0.00(+0.27%)
May 24, 2016 1.875 1.950 1.830 1.850 3,787,424 -0.03(-1.60%)
May 23, 2016 1.765 1.900 1.760 1.880 4,774,985 +0.13(+7.43%)
May 20, 2016 1.585 1.750 1.580 1.750 6,107,096 +0.16(+10.06%)
May 19, 2016 1.635 1.640 1.550 1.590 1,758,315 -0.04(-2.45%)
May 18, 2016 1.595 1.650 1.590 1.630 5,272,009 +0.03(+1.87%)
May 17, 2016 1.530 1.620 1.520 1.600 1,839,031 +0.07(+4.58%)
May 16, 2016 1.545 1.560 1.520 1.530 2,657,060 +0.00(+0.00%)
May 13, 2016 1.600 1.620 1.520 1.530 2,870,351 -0.05(-3.16%)
May 12, 2016 1.665 1.670 1.580 1.580 1,710,355 -0.07(-4.24%)
May 11, 2016 1.700 1.720 1.610 1.650 2,299,344 -0.05(-2.65%)
May 10, 2016 1.735 1.750 1.660 1.695 3,039,337 -0.00(-0.29%)
May 09, 2016 1.655 1.750 1.580 1.700 10,550,798 +0.12(+7.59%)
May 06, 2016 1.570 1.585 1.540 1.580 976,146 +0.01(+0.64%)
May 05, 2016 1.575 1.610 1.565 1.570 1,866,116 -0.01(-0.63%)
May 04, 2016 1.585 1.600 1.570 1.580 1,264,088 -0.03(-1.86%)
May 03, 2016 1.555 1.620 1.550 1.610 5,424,170 -0.03(-1.83%)
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.