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 )

1.480 -0.080 (-5.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Sep 30, 2020 1.950 1.950 1.900 1.910 459,940 -0.03(-1.55%)
Sep 29, 2020 1.965 1.965 1.920 1.940 660,308 -0.02(-1.02%)
Sep 28, 2020 1.940 1.980 1.910 1.960 681,036 +0.03(+1.55%)
Sep 25, 2020 1.920 1.960 1.890 1.930 1,452,700 +0.01(+0.52%)
Sep 24, 2020 1.870 1.930 1.850 1.920 2,874,637 +0.01(+0.52%)
Sep 23, 2020 1.935 1.950 1.890 1.910 1,209,139 -0.01(-0.52%)
Sep 22, 2020 1.910 1.950 1.900 1.920 511,943 +0.01(+0.52%)
Sep 21, 2020 1.920 1.970 1.900 1.910 498,556 -0.03(-1.29%)
Sep 18, 2020 1.900 1.970 1.900 1.935 596,800 +0.04(+1.84%)
Sep 17, 2020 1.960 1.960 1.880 1.900 3,527,435 -0.04(-2.06%)
Sep 16, 2020 1.970 2.020 1.930 1.940 2,289,890 -0.04(-2.02%)
Sep 15, 2020 2.000 2.010 1.970 1.980 943,356 -0.03(-1.49%)
Sep 14, 2020 2.005 2.040 2.000 2.010 760,090 +0.01(+0.50%)
Sep 11, 2020 2.070 2.080 2.000 2.000 1,037,800 -0.06(-2.91%)
Sep 10, 2020 2.060 2.095 2.050 2.060 904,952 -0.01(-0.48%)
Sep 09, 2020 2.070 2.130 2.050 2.070 654,613 +0.01(+0.49%)
Sep 08, 2020 2.150 2.150 2.060 2.060 814,460 -0.08(-3.74%)
Sep 04, 2020 2.120 2.170 2.095 2.140 790,000 -0.01(-0.47%)
Sep 03, 2020 2.160 2.180 2.100 2.150 1,314,563 -0.02(-0.69%)
Sep 02, 2020 2.180 2.200 2.160 2.165 765,963 -0.04(-1.59%)
Sep 01, 2020 2.240 2.265 2.180 2.200 1,655,066 -0.04(-1.79%)
Aug 31, 2020 2.190 2.310 2.170 2.240 1,859,864 +0.05(+2.28%)
Aug 28, 2020 2.160 2.200 2.150 2.190 1,093,100 +0.02(+0.92%)
Aug 27, 2020 2.150 2.180 2.140 2.170 1,265,247 +0.01(+0.46%)
Aug 26, 2020 2.180 2.210 2.140 2.160 750,638 -0.04(-1.82%)
Aug 25, 2020 2.180 2.200 2.160 2.200 1,159,901 +0.02(+1.03%)
Aug 24, 2020 2.140 2.220 2.120 2.178 1,107,501 +0.04(+1.75%)
Aug 21, 2020 2.160 2.180 2.100 2.140 875,500 -0.04(-1.83%)
Aug 20, 2020 2.230 2.250 2.170 2.180 1,150,316 -0.06(-2.68%)
Aug 19, 2020 2.240 2.270 2.210 2.240 1,067,916 -0.01(-0.44%)
Aug 18, 2020 2.290 2.300 2.200 2.250 1,681,686 -0.01(-0.44%)
Aug 17, 2020 2.120 2.350 2.120 2.260 3,444,577 +0.11(+5.36%)
Aug 14, 2020 2.130 2.160 2.110 2.145 1,248,700 +0.02(+0.70%)
Aug 13, 2020 2.080 2.130 2.070 2.130 1,183,536 +0.04(+1.91%)
Aug 12, 2020 2.070 2.120 2.050 2.090 1,538,615 +0.01(+0.48%)
Aug 11, 2020 2.090 2.110 2.070 2.080 1,166,826 -0.02(-1.19%)
Aug 10, 2020 2.090 2.110 2.050 2.105 1,089,500 +0.00(+0.24%)
Aug 07, 2020 2.090 2.120 2.050 2.100 1,449,200 +0.01(+0.48%)
Aug 06, 2020 2.050 2.120 2.030 2.090 2,612,734 +0.05(+2.45%)
Aug 05, 2020 1.940 2.040 1.930 2.040 2,453,269 +0.10(+5.15%)
Aug 04, 2020 1.900 1.970 1.870 1.940 1,293,402 +0.02(+1.04%)
Aug 03, 2020 1.980 1.990 1.900 1.920 1,223,724 -0.06(-3.03%)
Jul 31, 2020 1.980 2.030 1.980 1.980 487,700 +0.00(+0.00%)
Jul 30, 2020 2.050 2.090 1.980 1.980 587,812 -0.06(-2.94%)
Jul 29, 2020 1.980 2.040 1.970 2.040 651,863 +0.05(+2.51%)
Jul 28, 2020 1.990 2.000 1.980 1.990 281,072 +0.00(+0.00%)
Jul 27, 2020 2.010 2.020 1.990 1.990 774,010 -0.03(-1.73%)
Jul 24, 2020 2.000 2.030 1.970 2.025 982,700 +0.02(+1.25%)
Jul 23, 2020 2.000 2.040 1.980 2.000 1,738,784 -0.04(-1.96%)
Jul 22, 2020 2.020 2.065 2.000 2.040 1,616,294 -0.04(-1.92%)
Jul 21, 2020 2.060 2.120 2.050 2.080 564,240 -0.02(-1.00%)
Jul 20, 2020 2.090 2.140 2.090 2.101 325,270 -0.03(-1.36%)
Jul 17, 2020 2.120 2.140 2.100 2.130 388,300 +0.01(+0.47%)
Jul 16, 2020 2.150 2.150 2.110 2.120 330,056 -0.03(-1.40%)
Jul 15, 2020 2.150 2.160 2.120 2.150 596,014 +0.00(+0.00%)
Jul 14, 2020 2.130 2.160 2.100 2.150 846,846 +0.01(+0.47%)
Jul 13, 2020 2.210 2.230 2.120 2.140 890,887 -0.08(-3.60%)
Jul 10, 2020 2.210 2.250 2.150 2.220 1,936,900 -0.01(-0.45%)
Jul 09, 2020 2.070 2.320 2.025 2.230 3,355,835 +0.14(+6.70%)
Jul 08, 2020 2.070 2.100 2.060 2.090 567,865 +0.00(+0.00%)
Jul 07, 2020 2.130 2.160 2.040 2.090 799,383 -0.04(-1.88%)
Jul 06, 2020 2.190 2.200 2.120 2.130 524,486 -0.06(-2.74%)
Jul 02, 2020 2.170 2.240 2.170 2.190 1,539,800 -0.00(-0.23%)
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.