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 )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Dec 30, 2016 3.740 3.740 3.740 0 -0.07(-1.84%)
Dec 29, 2016 3.840 3.840 3.800 3.810 1,001,675 -0.03(-0.78%)
Dec 28, 2016 3.865 3.870 3.800 3.840 801,552 -0.01(-0.26%)
Dec 27, 2016 3.795 3.920 3.780 3.850 1,299,477 +0.06(+1.45%)
Dec 23, 2016 3.795 3.795 3.795 0 +0.04(+1.20%)
Dec 22, 2016 3.895 3.940 3.710 3.750 2,938,418 -0.06(-1.57%)
Dec 21, 2016 3.505 3.840 3.270 3.810 6,156,618 +0.29(+8.24%)
Dec 20, 2016 3.830 3.830 3.480 3.520 5,829,256 -0.31(-8.09%)
Dec 19, 2016 3.805 3.850 3.800 3.830 2,146,030 +0.03(+0.79%)
Dec 16, 2016 3.915 3.920 3.770 3.800 5,814,418 -0.12(-3.06%)
Dec 15, 2016 3.990 4.050 3.910 3.920 3,342,509 -0.09(-2.24%)
Dec 14, 2016 4.060 4.070 3.950 4.010 3,426,948 -0.08(-1.96%)
Dec 13, 2016 4.120 4.260 4.030 4.090 4,535,532 -0.01(-0.24%)
Dec 12, 2016 4.080 4.330 3.910 4.100 8,629,589 +0.05(+1.36%)
Dec 09, 2016 3.895 4.080 3.890 4.045 5,267,496 +0.15(+3.72%)
Dec 08, 2016 3.775 4.030 3.770 3.900 6,411,668 +0.15(+4.00%)
Dec 07, 2016 3.530 3.790 3.530 3.750 6,260,721 +0.25(+7.15%)
Dec 06, 2016 3.435 3.550 3.210 3.500 6,749,205 +0.07(+2.04%)
Dec 05, 2016 3.545 3.550 3.040 3.430 18,570,276 -0.23(-6.28%)
Dec 02, 2016 3.875 4.040 3.370 3.660 17,945,632 -0.39(-9.63%)
Dec 01, 2016 4.390 4.840 4.030 4.050 32,196,236 -0.35(-7.95%)
Nov 30, 2016 3.565 4.400 3.500 4.400 38,996,796 +1.38(+45.70%)
Nov 29, 2016 3.075 3.100 3.020 3.020 1,496,596 -0.05(-1.63%)
Nov 28, 2016 3.055 3.080 3.000 3.070 2,091,926 +0.02(+0.66%)
Nov 25, 2016 2.990 3.085 2.980 3.050 1,506,423 +0.03(+1.03%)
Nov 23, 2016 3.019 3.019 3.019 0 -0.01(-0.36%)
Nov 22, 2016 3.130 3.140 2.960 3.030 3,893,516 -0.08(-2.57%)
Nov 21, 2016 3.085 3.150 3.060 3.110 4,227,071 +0.03(+0.97%)
Nov 18, 2016 3.095 3.150 2.890 3.080 8,162,117 +0.03(+0.98%)
Nov 17, 2016 2.885 3.090 2.830 3.050 10,854,271 +0.16(+5.54%)
Nov 16, 2016 2.655 2.930 2.580 2.890 9,181,771 +0.16(+5.86%)
Nov 15, 2016 2.655 2.800 2.380 2.730 12,479,964 +0.04(+1.49%)
Nov 14, 2016 2.770 2.930 2.690 2.690 9,971,602 +0.10(+3.86%)
Nov 11, 2016 2.470 3.180 2.470 2.590 20,991,496 +0.19(+7.92%)
Nov 10, 2016 1.955 2.500 1.950 2.400 14,968,134 +0.50(+26.32%)
Nov 09, 2016 1.595 1.970 1.590 1.900 13,920,765 +0.35(+22.58%)
Nov 08, 2016 1.535 1.570 1.530 1.550 456,358 +0.01(+0.65%)
Nov 07, 2016 1.595 1.610 1.520 1.540 2,563,743 -0.05(-3.14%)
Nov 04, 2016 1.535 1.600 1.530 1.590 1,306,929 +0.05(+3.25%)
Nov 03, 2016 1.590 1.600 1.530 1.540 1,439,958 -0.06(-3.75%)
Nov 02, 2016 1.615 1.640 1.580 1.600 637,864 +0.00(+0.00%)
Nov 01, 2016 1.605 1.620 1.580 1.600 662,424 +0.00(+0.00%)
Oct 31, 2016 1.600 1.640 1.580 1.600 553,118 +0.00(+0.00%)
Oct 28, 2016 1.595 1.620 1.590 1.600 428,713 +0.00(+0.00%)
Oct 27, 2016 1.643 1.650 1.600 1.600 1,207,221 -0.04(-2.44%)
Oct 26, 2016 1.650 1.680 1.630 1.640 520,924 -0.01(-0.61%)
Oct 25, 2016 1.670 1.689 1.640 1.650 757,078 -0.03(-1.79%)
Oct 24, 2016 1.665 1.680 1.660 1.680 512,593 +0.02(+1.20%)
Oct 21, 2016 1.669 1.720 1.660 1.660 980,851 +0.00(+0.00%)
Oct 20, 2016 1.670 1.680 1.650 1.660 629,467 -0.02(-1.19%)
Oct 19, 2016 1.695 1.700 1.670 1.680 493,457 -0.01(-0.59%)
Oct 18, 2016 1.690 1.710 1.650 1.690 1,087,405 +0.00(+0.00%)
Oct 17, 2016 1.675 1.690 1.640 1.690 1,004,791 +0.01(+0.60%)
Oct 14, 2016 1.765 1.770 1.670 1.680 1,234,867 -0.08(-4.60%)
Oct 13, 2016 1.780 1.800 1.750 1.761 792,260 -0.04(-2.17%)
Oct 12, 2016 1.790 1.830 1.770 1.800 2,109,948 +0.01(+0.28%)
Oct 11, 2016 1.745 1.820 1.720 1.795 1,542,702 +0.05(+3.16%)
Oct 10, 2016 1.765 1.770 1.710 1.740 619,301 -0.04(-2.25%)
Oct 07, 2016 1.780 1.840 1.760 1.780 2,772,110 +0.02(+1.14%)
Oct 06, 2016 1.650 1.770 1.630 1.760 3,139,154 +0.11(+6.60%)
Oct 05, 2016 1.645 1.680 1.620 1.651 2,372,323 +0.05(+3.19%)
Oct 04, 2016 1.580 1.623 1.580 1.600 1,017,202 +0.01(+0.63%)
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.