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, 2018 1.560 1.570 1.500 1.520 385,914 -0.03(-1.94%)
Jul 30, 2018 1.550 1.580 1.460 1.550 3,501,885 +0.01(+0.65%)
Jul 27, 2018 1.535 1.550 1.510 1.540 425,200 -0.02(-1.28%)
Jul 26, 2018 1.590 1.600 1.530 1.560 525,146 -0.03(-2.19%)
Jul 25, 2018 1.610 1.610 1.575 1.595 320,307 -0.02(-0.93%)
Jul 24, 2018 1.625 1.630 1.590 1.610 642,815 +0.00(+0.00%)
Jul 23, 2018 1.580 1.630 1.550 1.610 1,015,336 +0.04(+2.55%)
Jul 20, 2018 1.540 1.590 1.540 1.570 957,731 +0.02(+1.29%)
Jul 19, 2018 1.560 1.590 1.505 1.550 1,021,832 +0.02(+1.31%)
Jul 18, 2018 1.400 1.550 1.405 1.530 1,032,411 +0.12(+8.90%)
Jul 17, 2018 1.460 1.470 1.350 1.405 2,388,583 -0.05(-3.77%)
Jul 16, 2018 1.515 1.540 1.460 1.460 1,404,732 -0.06(-3.95%)
Jul 13, 2018 1.475 1.530 1.470 1.520 657,330 +0.05(+3.40%)
Jul 12, 2018 1.500 1.470 1.470 324,848 +0.00(+0.00%)
Jul 11, 2018 1.480 1.490 1.470 1.470 385,108 -0.01(-0.34%)
Jul 10, 2018 1.535 1.540 1.450 1.475 1,063,815 -0.05(-3.59%)
Jul 09, 2018 1.570 1.580 1.530 1.530 1,357,390 -0.05(-3.16%)
Jul 06, 2018 1.570 1.590 1.540 1.580 461,975 +0.00(+0.00%)
Jul 05, 2018 1.590 1.560 1.580 266,078 -0.01(-0.63%)
Jul 03, 2018 1.590 1.590 1.590 0 +0.01(+0.63%)
Jul 02, 2018 1.600 1.650 1.560 1.580 566,010 -0.01(-0.63%)
Jun 29, 2018 1.610 1.630 1.590 1.590 588,359 -0.02(-1.24%)
Jun 28, 2018 1.630 1.640 1.600 1.610 717,272 -0.01(-0.62%)
Jun 27, 2018 1.635 1.650 1.610 1.620 405,033 -0.02(-1.22%)
Jun 26, 2018 1.640 1.650 1.620 1.640 686,844 -0.01(-0.61%)
Jun 25, 2018 1.650 1.660 1.630 1.650 2,612,630 +0.00(+0.00%)
Jun 22, 2018 1.625 1.650 1.620 1.650 3,013,282 +0.05(+3.12%)
Jun 21, 2018 1.660 1.680 1.580 1.600 5,904,567 -0.05(-3.03%)
Jun 20, 2018 1.640 1.680 1.640 1.650 3,456,412 +0.00(+0.00%)
Jun 19, 2018 1.640 1.680 1.590 1.650 1,944,534 +0.01(+0.61%)
Jun 18, 2018 1.650 1.650 1.610 1.640 1,913,564 -0.01(-0.61%)
Jun 15, 2018 1.620 1.620 1.650 1,696,380 +0.03(+1.85%)
Jun 14, 2018 1.635 1.650 1.610 1.620 1,300,533 -0.02(-1.22%)
Jun 13, 2018 1.590 1.650 1.570 1.640 1,490,628 +0.07(+4.46%)
Jun 12, 2018 1.505 1.580 1.490 1.570 862,363 +0.06(+3.97%)
Jun 11, 2018 1.500 1.520 1.470 1.510 875,818 +0.02(+1.34%)
Jun 08, 2018 1.515 1.560 1.490 1.490 1,017,146 -0.03(-1.97%)
Jun 07, 2018 1.540 1.540 1.490 1.520 443,785 -0.01(-0.65%)
Jun 06, 2018 1.515 1.560 1.500 1.530 759,442 +0.01(+0.66%)
Jun 05, 2018 1.535 1.560 1.480 1.520 1,116,697 -0.02(-1.31%)
Jun 04, 2018 1.590 1.610 1.530 1.540 839,034 -0.05(-3.45%)
Jun 01, 2018 1.610 1.630 1.570 1.595 724,674 -0.03(-2.14%)
May 31, 2018 1.640 1.650 1.590 1.630 1,790,635 -0.01(-0.62%)
May 30, 2018 1.640 1.660 1.550 1.640 2,204,972 -0.01(-0.59%)
May 29, 2018 1.650 1.660 1.580 1.650 2,600,802 +0.03(+1.83%)
May 25, 2018 1.620 1.620 1.620 0 +0.03(+1.89%)
May 24, 2018 1.550 1.610 1.540 1.590 4,076,448 +0.06(+3.92%)
May 23, 2018 1.470 1.550 1.450 1.530 4,817,573 +0.05(+3.38%)
May 22, 2018 1.480 1.489 1.410 1.480 1,777,585 +0.01(+0.68%)
May 21, 2018 1.465 1.500 1.450 1.470 1,923,100 +0.03(+2.08%)
May 18, 2018 1.440 1.470 1.420 1.440 2,020,435 +0.02(+1.41%)
May 17, 2018 1.400 1.440 1.380 1.420 660,802 +0.02(+1.43%)
May 16, 2018 1.410 1.420 1.380 1.400 1,227,221 +0.00(+0.01%)
May 15, 2018 1.280 1.400 1.270 1.400 2,943,234 +0.09(+6.86%)
May 14, 2018 1.320 1.321 1.270 1.310 3,587,709 -0.01(-0.76%)
May 11, 2018 1.300 1.340 1.260 1.320 5,348,564 +0.01(+0.76%)
May 10, 2018 1.325 1.340 1.280 1.310 2,525,475 -0.02(-1.50%)
May 09, 2018 1.335 1.340 1.320 1.330 475,215 -0.01(-0.74%)
May 08, 2018 1.360 1.370 1.330 1.340 459,560 -0.03(-2.20%)
May 07, 2018 1.340 1.380 1.340 1.370 367,336 +0.02(+1.48%)
May 04, 2018 1.320 1.355 1.320 1.350 319,844 +0.02(+1.50%)
May 03, 2018 1.320 1.350 1.300 1.330 1,111,025 -0.03(-2.21%)
May 02, 2018 1.360 1.390 1.360 1.360 620,438 -0.01(-0.73%)
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.