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 )

1.460 +0.040 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2017 2.520 2.520 2.520 0 -0.01(-0.40%)
Dec 28, 2017 2.520 2.550 2.520 2.530 1,005,858 -0.02(-0.78%)
Dec 27, 2017 2.600 2.600 2.530 2.550 1,490,164 -0.02(-0.78%)
Dec 26, 2017 2.600 2.630 2.560 2.570 980,899 -0.02(-0.77%)
Dec 22, 2017 2.670 2.690 2.580 2.590 2,880,116 -0.08(-3.00%)
Dec 21, 2017 2.780 2.840 2.630 2.670 3,825,890 +0.04(+1.52%)
Dec 20, 2017 2.620 2.670 2.610 2.630 958,294 +0.01(+0.34%)
Dec 19, 2017 2.650 2.705 2.610 2.621 774,758 -0.02(-0.72%)
Dec 18, 2017 2.600 2.740 2.580 2.640 2,568,101 +0.04(+1.54%)
Dec 15, 2017 2.610 2.620 2.560 2.600 1,268,659 -0.01(-0.38%)
Dec 14, 2017 2.640 2.680 2.580 2.610 1,369,471 -0.03(-1.14%)
Dec 13, 2017 2.660 2.670 2.630 2.640 810,246 -0.01(-0.38%)
Dec 12, 2017 2.680 2.720 2.640 2.650 1,324,432 -0.03(-1.12%)
Dec 11, 2017 2.685 2.700 2.660 2.680 1,214,349 -0.04(-1.47%)
Dec 08, 2017 2.820 2.880 2.700 2.720 2,034,361 -0.10(-3.55%)
Dec 07, 2017 2.960 3.015 2.620 2.820 4,662,701 -0.08(-2.76%)
Dec 06, 2017 2.900 2.910 2.820 2.900 1,369,790 +0.00(+0.00%)
Dec 05, 2017 2.870 2.915 2.850 2.900 1,026,761 +0.01(+0.35%)
Dec 04, 2017 2.800 2.930 2.790 2.890 1,071,239 +0.08(+2.85%)
Dec 01, 2017 2.940 2.950 2.850 2.810 1,907,405 -0.14(-4.75%)
Nov 30, 2017 2.960 2.990 2.840 2.950 3,894,754 +0.07(+2.25%)
Nov 29, 2017 2.700 2.930 2.660 2.885 4,774,212 +0.28(+10.96%)
Nov 28, 2017 2.590 2.640 2.550 2.600 1,221,586 +0.01(+0.39%)
Nov 27, 2017 2.580 2.610 2.560 2.590 1,771,420 -0.01(-0.38%)
Nov 24, 2017 2.630 2.630 2.590 2.600 382,183 -0.03(-1.14%)
Nov 22, 2017 2.640 2.690 2.620 2.630 1,290,060 -0.01(-0.38%)
Nov 21, 2017 2.585 2.680 2.570 2.640 2,249,687 +0.05(+1.93%)
Nov 20, 2017 2.680 2.680 2.580 2.590 1,635,375 -0.08(-2.81%)
Nov 17, 2017 2.670 2.740 2.660 2.665 1,173,860 -0.00(-0.19%)
Nov 16, 2017 2.800 2.820 2.660 2.670 3,471,559 -0.11(-3.96%)
Nov 15, 2017 2.815 2.850 2.760 2.780 1,374,175 -0.05(-1.77%)
Nov 14, 2017 2.790 2.860 2.790 2.830 876,490 +0.03(+1.07%)
Nov 13, 2017 2.820 2.880 2.790 2.800 1,647,407 -0.09(-3.11%)
Nov 10, 2017 2.860 2.900 2.840 2.890 712,628 +0.03(+1.05%)
Nov 09, 2017 2.845 2.880 2.820 2.860 1,380,695 +0.02(+0.70%)
Nov 08, 2017 2.820 2.900 2.810 2.840 1,015,771 -0.01(-0.35%)
Nov 07, 2017 2.930 2.930 2.810 2.850 2,549,251 -0.09(-3.06%)
Nov 06, 2017 2.960 3.010 2.930 2.940 937,653 -0.05(-1.67%)
Nov 03, 2017 3.060 3.060 2.980 2.990 877,715 -0.07(-2.29%)
Nov 02, 2017 3.085 3.090 3.020 3.060 1,699,588 -0.03(-0.97%)
Nov 01, 2017 3.100 3.130 3.070 3.090 1,561,048 +0.00(+0.00%)
Oct 31, 2017 3.105 3.130 3.050 3.090 2,229,907 -0.02(-0.64%)
Oct 30, 2017 3.050 3.150 3.040 3.110 1,983,235 +0.06(+1.97%)
Oct 27, 2017 3.035 3.080 3.030 3.050 1,105,666 +0.01(+0.49%)
Oct 26, 2017 3.040 3.050 3.020 3.035 889,674 -0.00(-0.16%)
Oct 25, 2017 3.040 3.050 3.010 3.040 1,002,455 -0.01(-0.33%)
Oct 24, 2017 3.030 3.070 3.010 3.050 804,321 +0.02(+0.66%)
Oct 23, 2017 3.070 3.070 3.010 3.030 1,572,640 +0.00(+0.00%)
Oct 20, 2017 2.990 3.070 2.980 3.030 2,163,983 +0.04(+1.34%)
Oct 19, 2017 3.000 3.010 2.940 2.990 1,124,229 -0.01(-0.33%)
Oct 18, 2017 2.950 3.050 2.940 3.000 1,184,980 +0.04(+1.35%)
Oct 17, 2017 3.055 3.070 2.920 2.960 2,291,210 -0.10(-3.27%)
Oct 16, 2017 3.235 3.235 3.040 3.060 2,691,507 -0.11(-3.47%)
Oct 13, 2017 3.145 3.210 3.110 3.170 3,541,163 +0.04(+1.28%)
Oct 12, 2017 3.010 3.140 2.980 3.130 3,469,075 +0.12(+3.99%)
Oct 11, 2017 3.005 3.060 3.000 3.010 2,103,634 +0.01(+0.33%)
Oct 10, 2017 3.015 3.070 3.000 3.000 3,308,671 -0.02(-0.66%)
Oct 09, 2017 3.005 3.080 2.930 3.020 2,751,485 +0.02(+0.67%)
Oct 06, 2017 2.900 3.030 2.890 3.000 2,497,121 +0.12(+4.17%)
Oct 05, 2017 2.885 2.890 2.770 2.880 1,763,144 +0.01(+0.35%)
Oct 04, 2017 3.075 3.080 2.860 2.870 4,521,904 -0.22(-7.12%)
Oct 03, 2017 3.065 3.210 3.050 3.090 7,675,328 +0.03(+0.98%)
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.