Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.494 +0.034 (+2.29%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 17, 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 (%)
Aug 31, 2016 1.755 1.775 1.710 1.720 1,676,254 -0.05(-2.82%)
Aug 30, 2016 1.775 1.790 1.760 1.770 591,477 -0.01(-0.84%)
Aug 29, 2016 1.795 1.800 1.780 1.785 411,682 -0.01(-0.28%)
Aug 26, 2016 1.755 1.820 1.750 1.790 655,221 +0.02(+1.13%)
Aug 25, 2016 1.755 1.770 1.730 1.770 1,250,294 +0.01(+0.57%)
Aug 24, 2016 1.800 1.800 1.730 1.760 2,937,627 -0.09(-4.86%)
Aug 23, 2016 1.825 1.860 1.820 1.850 1,703,301 +0.02(+1.09%)
Aug 22, 2016 1.825 1.850 1.810 1.830 901,545 +0.01(+0.55%)
Aug 19, 2016 1.815 1.870 1.800 1.820 3,880,676 +0.03(+1.68%)
Aug 18, 2016 1.735 1.840 1.700 1.790 2,305,747 +0.03(+1.70%)
Aug 17, 2016 1.785 1.810 1.730 1.760 1,474,165 -0.02(-1.12%)
Aug 16, 2016 1.705 1.790 1.700 1.780 2,126,529 +0.07(+4.09%)
Aug 15, 2016 1.635 1.720 1.610 1.710 1,326,168 +0.09(+5.56%)
Aug 12, 2016 1.580 1.620 1.570 1.620 601,634 +0.05(+3.18%)
Aug 11, 2016 1.555 1.650 1.550 1.570 2,903,253 +0.02(+1.29%)
Aug 10, 2016 1.575 1.580 1.510 1.550 3,146,435 -0.04(-2.52%)
Aug 09, 2016 1.635 1.650 1.580 1.590 1,900,201 -0.06(-3.64%)
Aug 08, 2016 1.685 1.690 1.630 1.650 1,052,655 -0.04(-2.37%)
Aug 05, 2016 1.690 1.710 1.690 1.690 470,977 -0.01(-0.59%)
Aug 04, 2016 1.730 1.740 1.680 1.700 889,655 -0.01(-0.58%)
Aug 03, 2016 1.760 1.770 1.710 1.710 1,419,006 -0.05(-2.84%)
Aug 02, 2016 1.780 1.780 1.760 1.760 950,278 -0.01(-0.56%)
Aug 01, 2016 1.770 1.780 1.760 1.770 519,701 +0.01(+0.57%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.