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

Fannie Mae (OP: FNMA )

1.460 +0.005 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2019 3.730 3.950 3.720 3.800 12,537,083 +0.12(+3.26%)
Sep 27, 2019 3.630 3.800 3.610 3.680 4,001,200 +0.04(+1.10%)
Sep 26, 2019 3.780 3.850 3.600 3.640 9,741,928 -0.16(-4.21%)
Sep 25, 2019 3.870 3.890 3.780 3.800 4,473,396 -0.08(-2.07%)
Sep 24, 2019 4.010 4.030 3.880 3.880 5,614,142 -0.13(-3.23%)
Sep 23, 2019 3.950 4.020 3.830 4.010 6,978,995 +0.10(+2.56%)
Sep 20, 2019 3.870 4.000 3.830 3.910 5,349,400 +0.04(+1.03%)
Sep 19, 2019 4.020 4.090 3.185 3.870 15,415,909 -0.16(-3.97%)
Sep 18, 2019 3.910 4.100 3.900 4.030 9,567,994 +0.08(+2.03%)
Sep 17, 2019 3.980 4.230 3.910 3.950 23,123,650 -0.05(-1.25%)
Sep 16, 2019 3.840 4.000 3.680 4.000 21,198,316 +0.16(+4.17%)
Sep 13, 2019 3.650 3.850 3.630 3.840 19,605,600 +0.27(+7.56%)
Sep 12, 2019 3.590 3.750 3.520 3.570 13,128,208 +0.07(+2.00%)
Sep 11, 2019 3.320 3.660 3.110 3.500 23,139,028 +0.12(+3.55%)
Sep 10, 2019 3.940 4.020 3.170 3.380 34,039,704 -0.49(-12.66%)
Sep 09, 2019 3.410 3.960 3.150 3.870 72,751,512 +1.16(+42.80%)
Sep 06, 2019 2.820 2.820 2.510 2.710 20,813,200 -0.26(-8.75%)
Sep 05, 2019 2.970 3.070 2.860 2.970 11,709,759 +0.05(+1.71%)
Sep 04, 2019 2.870 2.960 2.840 2.920 5,209,432 +0.08(+2.82%)
Sep 03, 2019 2.770 2.860 2.770 2.840 2,437,862 +0.02(+0.71%)
Aug 30, 2019 2.810 2.860 2.770 2.820 3,430,500 +0.05(+1.81%)
Aug 29, 2019 2.720 2.810 2.720 2.770 2,250,711 +0.04(+1.47%)
Aug 28, 2019 2.690 2.760 2.670 2.730 2,242,440 +0.04(+1.49%)
Aug 27, 2019 2.790 2.830 2.630 2.690 4,079,319 -0.11(-3.93%)
Aug 26, 2019 2.830 2.880 2.720 2.800 4,385,222 -0.02(-0.71%)
Aug 23, 2019 2.830 2.950 2.760 2.820 10,513,299 +0.02(+0.71%)
Aug 22, 2019 2.540 2.810 2.520 2.800 17,563,164 +0.35(+14.52%)
Aug 21, 2019 2.270 2.450 2.210 2.445 3,231,557 +0.18(+8.18%)
Aug 20, 2019 2.320 2.320 2.260 2.260 964,302 -0.04(-1.73%)
Aug 19, 2019 2.300 2.310 2.280 2.300 955,580 +0.02(+0.88%)
Aug 16, 2019 2.260 2.300 2.230 2.280 547,000 +0.00(+0.22%)
Aug 15, 2019 2.240 2.300 2.230 2.275 1,425,368 +0.02(+1.11%)
Aug 14, 2019 2.310 2.330 2.200 2.250 2,854,357 -0.07(-3.02%)
Aug 13, 2019 2.240 2.390 2.240 2.320 2,435,495 +0.07(+3.11%)
Aug 12, 2019 2.290 2.310 2.220 2.250 1,858,139 -0.04(-1.75%)
Aug 09, 2019 2.330 2.350 2.250 2.290 1,883,200 +0.02(+0.88%)
Aug 08, 2019 2.250 2.380 2.250 2.270 1,354,364 -0.05(-2.16%)
Aug 07, 2019 2.350 2.360 2.250 2.320 1,370,818 -0.03(-1.28%)
Aug 06, 2019 2.100 2.370 2.090 2.350 5,319,498 +0.25(+11.90%)
Aug 05, 2019 2.060 2.160 2.040 2.100 3,160,779 -0.07(-3.23%)
Aug 02, 2019 2.200 2.220 2.150 2.170 2,669,400 -0.04(-2.03%)
Aug 01, 2019 2.300 2.310 2.160 2.215 4,420,349 -0.06(-2.85%)
Jul 31, 2019 2.330 2.340 2.020 2.280 32,504,700 -0.07(-2.98%)
Jul 30, 2019 2.460 2.460 2.330 2.350 5,099,627 -0.10(-4.08%)
Jul 29, 2019 2.470 2.500 2.440 2.450 1,033,313 -0.03(-1.41%)
Jul 26, 2019 2.500 2.520 2.460 2.485 1,584,700 -0.02(-1.00%)
Jul 25, 2019 2.510 2.530 2.470 2.510 2,311,190 +0.00(+0.00%)
Jul 24, 2019 2.570 2.580 2.510 2.510 867,206 -0.05(-1.95%)
Jul 23, 2019 2.530 2.600 2.490 2.560 1,830,560 +0.04(+1.59%)
Jul 22, 2019 2.500 2.560 2.470 2.520 2,314,082 +0.00(+0.00%)
Jul 19, 2019 2.510 2.550 2.380 2.520 8,519,200 +0.00(+0.00%)
Jul 18, 2019 2.500 2.600 2.450 2.520 6,636,237 -0.15(-5.62%)
Jul 17, 2019 2.640 2.710 2.620 2.670 3,828,451 -0.03(-1.11%)
Jul 16, 2019 2.680 2.720 2.530 2.700 6,940,364 +0.00(+0.00%)
Jul 15, 2019 2.680 2.780 2.650 2.700 2,855,161 -0.05(-1.94%)
Jul 12, 2019 2.790 2.810 2.500 2.753 8,895,600 -0.07(-2.36%)
Jul 11, 2019 2.820 2.840 2.770 2.820 1,022,974 +0.00(+0.00%)
Jul 10, 2019 2.770 2.820 2.750 2.820 1,760,117 +0.07(+2.55%)
Jul 09, 2019 2.800 2.810 2.750 2.750 832,902 -0.05(-1.79%)
Jul 08, 2019 2.780 2.830 2.730 2.800 1,279,583 +0.00(+0.00%)
Jul 05, 2019 2.800 2.820 2.770 2.800 1,216,400 -0.03(-0.88%)
Jul 03, 2019 2.860 2.860 2.800 2.825 1,131,000 -0.01(-0.53%)
Jul 02, 2019 2.820 2.860 2.760 2.840 2,140,493 +0.03(+1.25%)
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.