Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 UNCHANGED
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 (%)
Jul 31, 2017 2.475 2.490 2.450 2.470 667,555 +0.01(+0.41%)
Jul 28, 2017 2.455 2.500 2.400 2.460 1,198,892 +0.00(+0.20%)
Jul 27, 2017 2.575 2.580 2.450 2.455 1,707,284 -0.09(-3.73%)
Jul 26, 2017 2.575 2.670 2.550 2.550 2,945,926 +0.02(+0.79%)
Jul 25, 2017 2.445 2.550 2.440 2.530 2,279,200 +0.09(+3.69%)
Jul 24, 2017 2.435 2.460 2.390 2.440 2,679,520 +0.08(+3.39%)
Jul 21, 2017 2.410 2.410 2.340 2.360 1,364,448 -0.03(-1.26%)
Jul 20, 2017 2.465 2.500 2.330 2.390 3,237,485 -0.05(-2.05%)
Jul 19, 2017 2.395 2.550 2.390 2.440 9,201,912 +0.11(+4.72%)
Jul 18, 2017 2.200 2.330 2.140 2.330 1,556,588 +0.13(+5.91%)
Jul 17, 2017 2.240 2.280 2.200 2.200 696,476 -0.01(-0.45%)
Jul 14, 2017 2.190 2.220 2.160 2.210 471,545 +0.02(+0.91%)
Jul 13, 2017 2.255 2.260 2.190 2.190 702,065 -0.05(-2.23%)
Jul 12, 2017 2.170 2.290 2.170 2.240 2,050,375 +0.07(+3.23%)
Jul 11, 2017 2.150 2.180 2.130 2.170 562,851 +0.02(+0.93%)
Jul 10, 2017 2.155 2.160 2.130 2.150 577,983 -0.01(-0.46%)
Jul 07, 2017 2.160 2.180 2.150 2.160 592,598 -0.01(-0.46%)
Jul 06, 2017 2.215 2.220 2.160 2.170 726,908 -0.01(-0.46%)
Jul 05, 2017 2.195 2.212 2.180 2.180 1,457,578 -0.05(-2.24%)
Jul 03, 2017 2.220 2.230 2.200 2.230 534,996 +0.00(+0.00%)
Jun 30, 2017 2.245 2.270 2.220 2.230 819,207 -0.02(-0.89%)
Jun 29, 2017 2.260 2.280 2.240 2.250 1,037,800 -0.01(-0.44%)
Jun 28, 2017 2.240 2.270 2.230 2.260 914,559 +0.00(+0.00%)
Jun 27, 2017 2.285 2.295 2.220 2.260 1,213,032 -0.02(-0.88%)
Jun 26, 2017 2.335 2.340 2.270 2.280 770,021 +0.00(+0.00%)
Jun 23, 2017 2.280 2.300 2.250 2.280 910,810 +0.03(+1.56%)
Jun 22, 2017 2.325 2.330 2.220 2.245 4,315,808 -0.06(-2.81%)
Jun 21, 2017 2.465 2.470 2.300 2.310 1,883,845 -0.15(-6.29%)
Jun 20, 2017 2.495 2.500 2.440 2.465 910,346 -0.03(-1.00%)
Jun 19, 2017 2.420 2.490 2.400 2.490 1,244,415 +0.07(+2.89%)
Jun 16, 2017 2.305 2.430 2.290 2.420 2,291,306 +0.11(+4.76%)
Jun 15, 2017 2.250 2.340 2.210 2.310 981,944 +0.05(+2.21%)
Jun 14, 2017 2.260 2.280 2.240 2.260 1,046,069 -0.01(-0.44%)
Jun 13, 2017 2.280 2.310 2.270 2.270 1,014,310 +0.01(+0.44%)
Jun 12, 2017 2.325 2.330 2.240 2.260 1,615,082 -0.07(-2.80%)
Jun 09, 2017 2.325 2.340 2.300 2.325 1,468,335 -0.01(-0.64%)
Jun 08, 2017 2.360 2.360 2.320 2.340 1,011,847 -0.02(-0.85%)
Jun 07, 2017 2.440 2.440 2.360 2.360 1,260,534 -0.09(-3.67%)
Jun 06, 2017 2.465 2.470 2.420 2.450 703,963 -0.01(-0.41%)
Jun 05, 2017 2.485 2.500 2.460 2.460 536,662 -0.02(-1.01%)
Jun 02, 2017 2.475 2.500 2.460 2.485 668,208 +0.02(+1.02%)
Jun 01, 2017 2.440 2.490 2.430 2.460 812,436 +0.03(+1.23%)
May 31, 2017 2.510 2.530 2.430 2.430 872,737 -0.05(-2.02%)
May 30, 2017 2.480 2.500 2.460 2.480 575,870 -0.02(-0.80%)
May 26, 2017 2.480 2.520 2.450 2.500 1,449,316 +0.02(+0.81%)
May 25, 2017 2.425 2.500 2.420 2.480 681,220 +0.03(+1.22%)
May 24, 2017 2.415 2.470 2.400 2.450 944,564 +0.04(+1.66%)
May 23, 2017 2.415 2.450 2.380 2.410 2,629,192 -0.08(-3.21%)
May 22, 2017 2.480 2.520 2.470 2.490 1,110,395 +0.02(+0.81%)
May 19, 2017 2.495 2.560 2.440 2.470 1,755,475 -0.02(-0.80%)
May 18, 2017 2.545 2.580 2.490 2.490 1,418,986 -0.04(-1.58%)
May 17, 2017 2.590 2.590 2.510 2.530 2,054,256 -0.09(-3.40%)
May 16, 2017 2.685 2.720 2.600 2.619 1,043,954 -0.04(-1.54%)
May 15, 2017 2.690 2.720 2.650 2.660 943,920 -0.01(-0.56%)
May 12, 2017 2.635 2.690 2.610 2.675 1,166,547 +0.05(+2.10%)
May 11, 2017 2.675 2.740 2.610 2.620 2,566,514 +0.04(+1.55%)
May 10, 2017 2.575 2.580 2.510 2.580 937,444 +0.01(+0.39%)
May 09, 2017 2.635 2.670 2.570 2.570 590,725 -0.06(-2.28%)
May 08, 2017 2.570 2.660 2.520 2.630 1,476,481 +0.07(+2.73%)
May 05, 2017 2.595 2.700 2.540 2.560 1,408,346 -0.04(-1.35%)
May 04, 2017 2.465 2.605 2.460 2.595 1,490,475 +0.14(+5.49%)
May 03, 2017 2.545 2.550 2.450 2.460 2,807,008 -0.09(-3.53%)
May 02, 2017 2.655 2.670 2.520 2.550 2,806,325 -0.14(-5.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.