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 )

1.490 +0.030 (+2.05%)
Streaming Delayed Price Updated: 10:22 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 30, 2019 2.680 2.720 2.660 2.695 1,720,700 +0.04(+1.70%)
Aug 29, 2019 2.630 2.690 2.620 2.650 1,274,721 +0.02(+0.76%)
Aug 28, 2019 2.590 2.655 2.570 2.630 1,285,607 +0.02(+0.77%)
Aug 27, 2019 2.660 2.690 2.530 2.610 2,065,553 -0.05(-1.88%)
Aug 26, 2019 2.720 2.750 2.600 2.660 1,360,366 -0.04(-1.48%)
Aug 23, 2019 2.710 2.830 2.640 2.700 3,573,200 +0.02(+0.75%)
Aug 22, 2019 2.450 2.690 2.450 2.680 6,458,011 +0.30(+12.61%)
Aug 21, 2019 2.220 2.380 2.150 2.380 1,869,388 +0.17(+7.69%)
Aug 20, 2019 2.230 2.250 2.200 2.210 638,250 -0.01(-0.45%)
Aug 19, 2019 2.220 2.250 2.200 2.220 476,730 +0.01(+0.45%)
Aug 16, 2019 2.205 2.250 2.190 2.210 505,200 +0.00(+0.00%)
Aug 15, 2019 2.190 2.240 2.170 2.210 646,474 +0.03(+1.38%)
Aug 14, 2019 2.250 2.270 2.150 2.180 1,796,457 -0.08(-3.75%)
Aug 13, 2019 2.210 2.340 2.210 2.265 1,387,278 +0.04(+2.03%)
Aug 12, 2019 2.250 2.260 2.200 2.220 475,014 -0.03(-1.33%)
Aug 09, 2019 2.270 2.290 2.200 2.250 576,700 +0.01(+0.45%)
Aug 08, 2019 2.220 2.330 2.200 2.240 565,790 -0.04(-1.75%)
Aug 07, 2019 2.290 2.305 2.200 2.280 531,357 -0.02(-0.87%)
Aug 06, 2019 2.030 2.310 2.030 2.300 2,928,936 +0.25(+12.47%)
Aug 05, 2019 2.030 2.090 1.990 2.045 1,616,835 -0.08(-3.54%)
Aug 02, 2019 2.150 2.160 2.090 2.120 1,157,700 -0.05(-2.30%)
Aug 01, 2019 2.255 2.260 2.105 2.170 2,146,317 -0.08(-3.56%)
Jul 31, 2019 2.230 2.290 1.980 2.250 8,165,244 -0.05(-2.17%)
Jul 30, 2019 2.400 2.400 2.290 2.300 2,008,287 -0.09(-3.77%)
Jul 29, 2019 2.380 2.425 2.380 2.390 929,955 -0.01(-0.62%)
Jul 26, 2019 2.420 2.430 2.380 2.405 734,500 -0.03(-1.03%)
Jul 25, 2019 2.440 2.440 2.390 2.430 582,481 -0.01(-0.41%)
Jul 24, 2019 2.465 2.490 2.430 2.440 685,253 -0.03(-1.21%)
Jul 23, 2019 2.420 2.490 2.395 2.470 1,227,398 +0.03(+1.23%)
Jul 22, 2019 2.400 2.460 2.360 2.440 984,274 +0.03(+1.24%)
Jul 19, 2019 2.370 2.430 2.290 2.410 3,338,200 +0.01(+0.42%)
Jul 18, 2019 2.380 2.470 2.350 2.400 2,659,403 -0.15(-5.88%)
Jul 17, 2019 2.510 2.560 2.490 2.550 981,194 -0.01(-0.39%)
Jul 16, 2019 2.550 2.600 2.430 2.560 4,031,484 +0.00(+0.00%)
Jul 15, 2019 2.550 2.650 2.530 2.560 988,889 -0.06(-2.29%)
Jul 12, 2019 2.670 2.680 2.430 2.620 4,178,200 -0.08(-2.96%)
Jul 11, 2019 2.700 2.700 2.650 2.700 368,780 +0.00(+0.00%)
Jul 10, 2019 2.670 2.700 2.635 2.700 906,678 +0.04(+1.50%)
Jul 09, 2019 2.670 2.690 2.650 2.660 368,110 -0.02(-0.75%)
Jul 08, 2019 2.680 2.710 2.620 2.680 642,707 -0.01(-0.37%)
Jul 05, 2019 2.690 2.690 2.650 2.690 588,700 -0.02(-0.74%)
Jul 03, 2019 2.740 2.760 2.680 2.710 764,000 -0.02(-0.73%)
Jul 02, 2019 2.720 2.750 2.640 2.730 1,885,459 +0.03(+1.13%)
Jul 01, 2019 2.590 2.730 2.570 2.700 1,840,335 +0.10(+3.83%)
Jun 28, 2019 2.590 2.610 2.550 2.600 814,400 +0.00(+0.00%)
Jun 27, 2019 2.640 2.650 2.580 2.600 1,806,867 -0.05(-1.89%)
Jun 26, 2019 2.660 2.660 2.630 2.650 966,545 -0.01(-0.38%)
Jun 25, 2019 2.650 2.730 2.640 2.660 1,829,985 +0.02(+0.76%)
Jun 24, 2019 2.690 2.695 2.630 2.640 986,926 -0.04(-1.49%)
Jun 21, 2019 2.700 2.730 2.680 2.680 1,248,400 -0.02(-0.74%)
Jun 20, 2019 2.810 2.820 2.690 2.700 2,250,173 -0.11(-3.91%)
Jun 19, 2019 2.830 2.855 2.800 2.810 2,017,487 -0.02(-0.71%)
Jun 18, 2019 2.820 2.860 2.815 2.830 1,092,604 +0.01(+0.35%)
Jun 17, 2019 2.870 2.880 2.800 2.820 1,689,064 -0.06(-2.00%)
Jun 14, 2019 2.920 2.950 2.840 2.877 1,548,500 -0.02(-0.78%)
Jun 13, 2019 2.910 2.950 2.810 2.900 1,347,831 +0.01(+0.35%)
Jun 12, 2019 2.800 2.920 2.790 2.890 1,233,295 +0.04(+1.40%)
Jun 11, 2019 2.750 2.870 2.680 2.850 1,913,729 +0.07(+2.52%)
Jun 10, 2019 2.970 2.980 2.540 2.780 6,359,702 -0.30(-9.74%)
Jun 07, 2019 3.080 3.090 3.060 3.080 1,191,900 +0.01(+0.33%)
Jun 06, 2019 3.070 3.100 3.020 3.070 1,859,835 +0.02(+0.66%)
Jun 05, 2019 3.020 3.080 2.990 3.050 2,559,546 +0.05(+1.67%)
Jun 04, 2019 2.930 3.010 2.910 3.000 1,586,936 +0.07(+2.39%)
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.