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 )

1.490 +0.010 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 02, 2024 1.520 1.530 0.6453 1.480 2,248,691 -0.04(-2.63%)
May 01, 2024 1.460 1.540 1.445 1.520 2,099,175 +0.05(+3.40%)
Apr 30, 2024 1.530 1.530 1.430 1.470 1,255,540 -0.06(-3.92%)
Apr 29, 2024 1.450 1.550 1.440 1.530 3,105,482 +0.07(+4.79%)
Apr 26, 2024 1.440 1.480 1.430 1.460 1,098,305 +0.00(+0.34%)
Apr 25, 2024 1.450 1.480 1.440 1.455 695,267 -0.01(-1.01%)
Apr 24, 2024 1.450 1.480 1.430 1.470 1,271,526 +0.02(+1.37%)
Apr 23, 2024 1.440 1.490 1.420 1.450 1,781,452 +0.02(+1.47%)
Apr 22, 2024 1.360 1.440 1.350 1.429 2,710,666 +0.09(+6.64%)
Apr 19, 2024 1.310 1.380 1.300 1.340 2,726,888 +0.02(+1.52%)
Apr 18, 2024 1.400 1.450 1.300 1.320 3,034,055 -0.13(-8.97%)
Apr 17, 2024 1.430 1.500 1.420 1.450 3,894,094 +0.02(+1.40%)
Apr 16, 2024 1.430 1.460 1.340 1.430 3,137,364 -0.04(-2.72%)
Apr 15, 2024 1.560 1.590 1.120 1.470 4,234,724 -0.11(-6.96%)
Apr 12, 2024 1.590 1.600 1.530 1.580 3,705,709 -0.01(-0.63%)
Apr 11, 2024 1.540 1.640 1.510 1.590 2,501,425 +0.05(+3.25%)
Apr 10, 2024 1.520 1.550 1.490 1.540 2,106,332 -0.03(-1.91%)
Apr 09, 2024 1.490 1.630 1.460 1.570 4,992,149 +0.09(+6.44%)
Apr 08, 2024 1.270 1.500 1.250 1.475 6,817,880 +0.19(+14.34%)
Apr 05, 2024 1.530 1.550 1.260 1.290 8,326,545 -0.26(-17.04%)
Apr 04, 2024 1.550 1.590 1.540 1.555 1,992,484 +0.00(+0.00%)
Apr 03, 2024 1.600 1.640 1.540 1.555 3,648,305 -0.07(-4.01%)
Apr 02, 2024 1.670 1.670 1.590 1.620 2,994,709 -0.06(-3.57%)
Apr 01, 2024 1.570 1.700 1.510 1.680 4,950,449 +0.11(+7.01%)
Mar 28, 2024 1.850 1.850 1.480 1.570 15,483,532 -0.29(-15.82%)
Mar 27, 2024 1.950 1.990 1.860 1.865 4,398,759 -0.08(-4.36%)
Mar 26, 2024 1.870 1.990 1.840 1.950 5,256,826 +0.07(+3.72%)
Mar 25, 2024 1.860 1.890 1.810 1.880 3,131,301 -0.01(-0.53%)
Mar 22, 2024 1.970 1.980 1.680 1.890 10,227,626 -0.06(-2.83%)
Mar 21, 2024 1.820 1.990 1.820 1.945 13,284,333 +0.15(+8.06%)
Mar 20, 2024 1.670 1.830 1.650 1.800 10,039,684 +0.13(+7.78%)
Mar 19, 2024 1.670 1.680 1.580 1.670 6,608,141 +0.00(+0.00%)
Mar 18, 2024 1.520 1.680 1.480 1.670 8,629,950 +0.15(+9.87%)
Mar 15, 2024 1.550 1.560 1.500 1.520 2,714,777 -0.02(-1.30%)
Mar 14, 2024 1.510 1.542 1.420 1.540 2,908,963 +0.04(+2.67%)
Mar 13, 2024 1.430 1.500 1.420 1.500 2,881,245 +0.04(+2.74%)
Mar 12, 2024 1.550 1.580 1.400 1.460 8,909,143 -0.08(-5.19%)
Mar 11, 2024 1.460 1.570 1.400 1.540 12,300,823 +0.08(+5.84%)
Mar 08, 2024 1.310 1.470 1.300 1.455 12,443,835 +0.15(+11.07%)
Mar 07, 2024 1.290 1.310 1.270 1.310 4,614,788 +0.03(+2.34%)
Mar 06, 2024 1.250 1.290 1.250 1.280 2,018,870 +0.04(+3.23%)
Mar 05, 2024 1.290 1.300 1.230 1.240 2,674,435 -0.04(-3.13%)
Mar 04, 2024 1.270 1.300 1.270 1.280 1,565,216 +0.01(+0.79%)
Mar 01, 2024 1.270 1.290 1.250 1.270 2,061,319 +0.00(+0.00%)
Feb 29, 2024 1.290 1.300 1.260 1.270 1,218,996 -0.01(-0.78%)
Feb 28, 2024 1.290 1.300 1.280 1.280 1,156,564 -0.01(-0.78%)
Feb 27, 2024 1.290 1.300 1.265 1.290 2,822,096 +0.02(+1.57%)
Feb 26, 2024 1.280 1.300 1.260 1.270 3,137,057 +0.02(+1.60%)
Feb 23, 2024 1.230 1.260 1.230 1.250 1,934,663 -0.01(-0.79%)
Feb 22, 2024 1.250 1.280 1.250 1.260 1,263,384 +0.01(+0.80%)
Feb 21, 2024 1.270 1.290 1.250 1.250 1,141,797 -0.02(-1.57%)
Feb 20, 2024 1.260 1.310 1.230 1.270 3,045,440 +0.00(+0.00%)
Feb 16, 2024 1.290 1.295 1.250 1.270 1,667,461 -0.02(-1.55%)
Feb 15, 2024 1.300 1.340 1.270 1.290 2,351,014 -0.00(-0.39%)
Feb 14, 2024 1.240 1.300 1.240 1.295 2,172,068 +0.05(+4.44%)
Feb 13, 2024 1.300 1.300 1.220 1.240 2,981,639 -0.05(-3.88%)
Feb 12, 2024 1.320 1.330 1.270 1.290 1,736,955 -0.03(-2.27%)
Feb 09, 2024 1.300 1.320 1.230 1.320 3,144,094 +0.02(+1.54%)
Feb 08, 2024 1.250 1.310 1.220 1.300 2,783,477 +0.06(+4.84%)
Feb 07, 2024 1.250 1.254 1.180 1.240 2,974,314 +0.00(+0.00%)
Feb 06, 2024 1.310 1.340 1.220 1.240 3,117,450 -0.06(-4.98%)
Feb 05, 2024 1.320 1.330 1.270 1.305 2,035,471 -0.03(-1.88%)
Feb 02, 2024 1.260 1.360 1.250 1.330 4,361,893 +0.08(+6.40%)
Feb 01, 2024 1.260 1.280 1.210 1.250 2,756,215 -0.01(-0.79%)
Jan 31, 2024 1.340 1.340 1.250 1.260 2,489,667 -0.06(-4.55%)
Jan 30, 2024 1.390 1.390 1.260 1.320 2,988,353 -0.04(-2.94%)
Jan 29, 2024 1.350 1.420 1.330 1.360 6,171,094 +0.02(+1.49%)
Jan 26, 2024 1.300 1.350 1.210 1.340 4,863,349 +0.03(+2.29%)
Jan 25, 2024 1.400 1.430 1.260 1.310 8,878,395 -0.09(-6.43%)
Jan 24, 2024 1.350 1.490 1.340 1.400 9,304,687 +0.05(+3.70%)
Jan 23, 2024 1.360 1.480 1.200 1.350 14,111,242 -0.01(-0.74%)
Jan 22, 2024 1.100 1.380 1.090 1.360 27,297,312 +0.26(+23.64%)
Jan 19, 2024 1.100 1.140 1.060 1.100 4,592,026 +0.00(+0.00%)
Jan 18, 2024 1.090 1.120 0.9990 1.100 8,215,072 +0.02(+1.85%)
Jan 17, 2024 1.020 1.090 0.9900 1.080 6,817,745 +0.06(+5.88%)
Jan 16, 2024 0.9590 1.040 0.9400 1.020 4,990,728 +0.06(+6.80%)
Jan 12, 2024 0.9560 0.9800 0.9302 0.9551 1,616,924 -0.01(-0.66%)
Jan 11, 2024 0.9950 1.000 0.9300 0.9614 2,517,403 -0.03(-3.38%)
Jan 10, 2024 0.9821 1.010 0.9810 0.9950 1,724,673 -0.01(-0.50%)
Jan 09, 2024 1.000 1.020 1.000 1.000 1,024,077 -0.00(-0.50%)
Jan 08, 2024 0.9970 1.040 0.9900 1.005 2,071,414 +0.01(+0.92%)
Jan 05, 2024 0.9877 1.050 0.9800 0.9958 2,201,209 +0.01(+0.90%)
Jan 04, 2024 0.9705 1.020 0.9501 0.9869 3,010,168 +0.01(+1.22%)
Jan 03, 2024 1.000 1.030 0.9650 0.9750 2,915,000 -0.07(-6.25%)
Jan 02, 2024 1.060 1.070 0.9850 1.040 5,168,035 -0.03(-2.80%)
Dec 29, 2023 0.9700 1.130 0.9630 1.070 9,645,000 +0.11(+11.32%)
Dec 28, 2023 0.9600 1.020 0.9099 0.9612 7,008,608 +0.06(+6.80%)
Dec 27, 2023 1.110 1.120 0.8501 0.9000 18,703,982 -0.24(-21.05%)
Dec 26, 2023 0.8900 1.150 0.8710 1.140 26,887,824 +0.28(+32.94%)
Dec 22, 2023 0.7500 0.9000 0.7400 0.8575 15,020,816 +0.11(+14.33%)
Dec 21, 2023 0.7400 0.7562 0.7230 0.7500 2,660,503 +0.01(+1.97%)
Dec 20, 2023 0.7285 0.7450 0.7201 0.7355 1,255,092 +0.01(+1.10%)
Dec 19, 2023 0.7206 0.7400 0.7202 0.7275 1,350,858 +0.01(+1.04%)
Dec 18, 2023 0.7125 0.7246 0.7100 0.7200 1,307,013 +0.01(+0.70%)
Dec 15, 2023 0.7123 0.7180 0.7090 0.7150 935,945 +0.00(+0.39%)
Dec 14, 2023 0.7130 0.7200 0.7100 0.7122 1,126,881 +0.00(+0.24%)
Dec 13, 2023 0.7150 0.7200 0.7101 0.7105 622,654 -0.00(-0.63%)
Dec 12, 2023 0.7150 0.7276 0.7100 0.7150 714,978 +0.00(+0.68%)
Dec 11, 2023 0.7189 0.7300 0.7085 0.7102 861,107 -0.00(-0.64%)
Dec 08, 2023 0.7100 0.7200 0.7050 0.7148 620,857 -0.01(-0.71%)
Dec 07, 2023 0.7170 0.7270 0.7020 0.7199 612,912 +0.00(+0.52%)
Dec 06, 2023 0.7100 0.7477 0.7000 0.7162 1,967,831 +0.01(+0.79%)
Dec 05, 2023 0.7260 0.7260 0.7101 0.7106 616,594 -0.02(-2.26%)
Dec 04, 2023 0.7455 0.7485 0.7200 0.7270 985,153 -0.02(-2.21%)
Dec 01, 2023 0.7420 0.7488 0.7301 0.7434 670,636 +0.00(+0.19%)
Nov 30, 2023 0.7400 0.7640 0.7301 0.7420 1,080,542 -0.01(-0.92%)
Nov 29, 2023 0.7200 0.7489 0.6950 0.7489 1,942,821 +0.02(+3.30%)
Nov 28, 2023 0.7000 0.7250 0.6975 0.7250 1,073,870 +0.02(+2.26%)
Nov 27, 2023 0.7070 0.7135 0.6950 0.7090 866,819 -0.00(-0.39%)
Nov 24, 2023 0.7249 0.7300 0.6999 0.7118 457,460 -0.00(-0.10%)
Nov 22, 2023 0.7100 0.7299 0.7015 0.7125 642,585 -0.01(-1.38%)
Nov 21, 2023 0.7000 0.7290 0.7000 0.7225 615,446 +0.02(+2.92%)
Nov 20, 2023 0.7100 0.7180 0.6880 0.7020 1,627,629 -0.01(-1.54%)
Nov 17, 2023 0.7200 0.7300 0.7076 0.7130 454,394 -0.01(-0.96%)
Nov 16, 2023 0.7200 0.7200 0.7050 0.7199 443,260 -0.00(-0.29%)
Nov 15, 2023 0.7225 0.7250 0.7050 0.7220 762,276 -0.00(-0.41%)
Nov 14, 2023 0.7075 0.7250 0.6950 0.7250 1,694,326 +0.03(+4.32%)
Nov 13, 2023 0.7400 0.7450 0.6800 0.6950 1,703,538 -0.04(-4.79%)
Nov 10, 2023 0.7230 0.7300 0.7000 0.7300 1,215,659 +0.00(+0.00%)
Nov 09, 2023 0.7370 0.7450 0.7230 0.7300 942,819 -0.01(-1.08%)
Nov 08, 2023 0.7400 0.7500 0.7300 0.7380 654,350 -0.01(-1.09%)
Nov 07, 2023 0.7400 0.7499 0.7230 0.7461 1,045,307 +0.01(+0.84%)
Nov 06, 2023 0.7600 0.7600 0.7100 0.7399 1,327,146 -0.02(-2.26%)
Nov 03, 2023 0.7500 0.7612 0.7340 0.7570 3,031,960 +0.00(+0.37%)
Nov 02, 2023 0.7510 0.7650 0.7350 0.7542 2,064,198 +0.00(+0.43%)
Nov 01, 2023 0.7480 0.7569 0.7210 0.7510 3,478,152 +0.00(+0.54%)
Oct 31, 2023 0.7250 0.7599 0.7200 0.7470 4,716,394 +0.02(+2.61%)
Oct 30, 2023 0.7200 0.7299 0.7075 0.7280 1,675,494 +0.00(+0.41%)
Oct 27, 2023 0.6700 0.7297 0.6626 0.7250 4,767,767 +0.04(+5.22%)
Oct 26, 2023 0.6601 0.6900 0.6601 0.6890 974,557 -0.00(-0.13%)
Oct 25, 2023 0.6300 0.6900 0.6300 0.6899 2,294,462 +0.04(+6.96%)
Oct 24, 2023 0.6470 0.6510 0.6250 0.6450 656,274 +0.00(+0.39%)
Oct 23, 2023 0.6351 0.6495 0.6100 0.6425 2,027,851 +0.00(+0.39%)
Oct 20, 2023 0.6400 0.6499 0.6350 0.6400 1,638,669 -0.01(-1.01%)
Oct 19, 2023 0.6432 0.6625 0.6400 0.6465 595,282 -0.01(-1.64%)
Oct 18, 2023 0.6350 0.6660 0.6350 0.6573 1,558,341 -0.01(-1.88%)
Oct 17, 2023 0.6676 0.6808 0.6600 0.6699 961,812 -0.00(-0.73%)
Oct 16, 2023 0.6460 0.6840 0.6550 0.6748 1,394,790 +0.02(+3.82%)
Oct 13, 2023 0.6499 0.6669 0.6400 0.6500 1,291,484 +0.01(+1.09%)
Oct 12, 2023 0.6495 0.7200 0.6400 0.6430 4,006,617 -0.00(-0.12%)
Oct 11, 2023 0.6160 0.6599 0.6150 0.6438 2,096,396 +0.03(+4.26%)
Oct 10, 2023 0.5925 0.6200 0.5805 0.6175 1,155,138 +0.03(+4.43%)
Oct 09, 2023 0.5699 0.5970 0.5600 0.5913 864,285 +0.02(+3.96%)
Oct 06, 2023 0.5725 0.5725 0.5400 0.5688 889,439 +0.01(+1.12%)
Oct 05, 2023 0.5745 0.5780 0.5451 0.5625 1,703,477 -0.01(-1.33%)
Oct 04, 2023 0.5920 0.5980 0.5620 0.5701 1,792,300 -0.03(-4.67%)
Oct 03, 2023 0.6050 0.6110 0.5831 0.5980 1,152,529 -0.01(-2.13%)
Oct 02, 2023 0.6170 0.6299 0.6050 0.6110 804,998 -0.01(-1.29%)
Sep 29, 2023 0.6317 0.6400 0.6125 0.6190 977,703 -0.02(-3.27%)
Sep 28, 2023 0.6150 0.6450 0.6150 0.6399 957,480 +0.02(+2.81%)
Sep 27, 2023 0.6190 0.6450 0.5902 0.6224 1,954,174 +0.02(+2.88%)
Sep 26, 2023 0.6150 0.6300 0.6000 0.6050 2,789,461 -0.04(-6.49%)
Sep 25, 2023 0.6452 0.6540 0.6410 0.6470 642,709 +0.00(+0.19%)
Sep 22, 2023 0.6500 0.6500 0.6400 0.6458 819,731 -0.00(-0.22%)
Sep 21, 2023 0.6450 0.6699 0.6400 0.6472 1,451,047 +0.00(+0.33%)
Sep 20, 2023 0.6400 0.6595 0.6400 0.6451 326,375 +0.00(+0.72%)
Sep 19, 2023 0.6600 0.6600 0.6400 0.6405 544,469 -0.02(-2.64%)
Sep 18, 2023 0.6600 0.6800 0.6500 0.6579 730,433 +0.00(+0.60%)
Sep 15, 2023 0.6310 0.6645 0.6310 0.6540 853,665 +0.01(+1.33%)
Sep 14, 2023 0.6900 0.6900 0.6300 0.6454 4,576,795 -0.05(-6.75%)
Sep 13, 2023 0.7100 0.7100 0.6901 0.6921 1,007,424 -0.01(-1.48%)
Sep 12, 2023 0.6915 0.7300 0.6900 0.7025 939,441 +0.01(+1.59%)
Sep 11, 2023 0.7275 0.7300 0.6650 0.6915 2,289,340 -0.04(-5.14%)
Sep 08, 2023 0.7225 0.7840 0.7050 0.7290 5,860,333 +0.01(+0.69%)
Sep 07, 2023 0.6451 0.7290 0.6401 0.7240 5,524,105 +0.06(+9.70%)
Sep 06, 2023 0.6200 0.6600 0.6000 0.6600 1,338,850 +0.05(+7.76%)
Sep 05, 2023 0.6200 0.6299 0.5896 0.6125 915,305 -0.01(-1.05%)
Sep 01, 2023 0.6210 0.6456 0.5808 0.6190 2,067,166 -0.01(-1.32%)
Aug 31, 2023 0.6209 0.6650 0.6140 0.6273 4,121,143 +0.01(+2.02%)
Aug 30, 2023 0.5563 0.6470 0.5432 0.6149 3,462,438 +0.07(+12.00%)
Aug 29, 2023 0.5400 0.5600 0.5255 0.5490 1,348,048 -0.00(-0.38%)
Aug 28, 2023 0.5530 0.5640 0.5401 0.5511 1,011,113 +0.00(+0.11%)
Aug 25, 2023 0.5800 0.5899 0.5275 0.5505 2,302,662 -0.02(-3.84%)
Aug 24, 2023 0.5687 0.6100 0.5675 0.5725 1,384,510 -0.00(-0.61%)
Aug 23, 2023 0.6050 0.6100 0.5650 0.5760 2,315,027 -0.02(-4.00%)
Aug 22, 2023 0.5900 0.6200 0.5650 0.6000 3,997,815 +0.03(+5.43%)
Aug 21, 2023 0.6200 0.7070 0.5451 0.5691 13,619,859 -0.05(-8.36%)
Aug 18, 2023 0.8900 0.9000 0.5950 0.6210 18,817,288 -0.28(-30.92%)
Aug 17, 2023 0.6200 0.8999 0.6186 0.8990 28,397,204 +0.29(+47.35%)
Aug 16, 2023 0.5023 0.6187 0.5000 0.6101 12,830,232 +0.11(+22.02%)
Aug 15, 2023 0.5155 0.5235 0.4935 0.5000 6,183,720 +0.01(+1.01%)
Aug 14, 2023 0.4548 0.5250 0.4450 0.4950 4,645,796 +0.04(+8.84%)
Aug 11, 2023 0.4524 0.4550 0.4500 0.4548 757,906 +0.00(+0.53%)
Aug 10, 2023 0.4548 0.4599 0.4486 0.4524 689,250 -0.00(-0.07%)
Aug 09, 2023 0.4501 0.4549 0.4500 0.4527 1,101,798 +0.00(+0.58%)
Aug 08, 2023 0.4500 0.4600 0.4489 0.4501 672,607 -0.00(-0.20%)
Aug 07, 2023 0.4526 0.4599 0.4490 0.4510 2,110,282 -0.00(-0.49%)
Aug 04, 2023 0.4461 0.4629 0.4461 0.4532 2,135,655 +0.01(+1.59%)
Aug 03, 2023 0.4520 0.4599 0.4461 0.4461 1,356,050 -0.01(-1.54%)
Aug 02, 2023 0.4750 0.4850 0.4511 0.4531 1,557,502 -0.02(-3.60%)
Aug 01, 2023 0.4400 0.5270 0.4400 0.4700 6,872,416 +0.03(+6.58%)
Jul 31, 2023 0.4400 0.4465 0.4380 0.4410 1,120,456 +0.00(+0.23%)
Jul 28, 2023 0.4498 0.4499 0.4400 0.4400 1,056,178 -0.00(-0.48%)
Jul 27, 2023 0.4500 0.4500 0.4420 0.4421 987,315 +0.00(+0.14%)
Jul 26, 2023 0.4406 0.4500 0.4400 0.4415 785,166 -0.00(-0.85%)
Jul 25, 2023 0.4550 0.4598 0.4360 0.4453 2,799,978 -0.01(-2.13%)
Jul 24, 2023 0.4620 0.4650 0.4500 0.4550 1,310,257 -0.01(-1.52%)
Jul 21, 2023 0.4400 0.4685 0.4400 0.4620 2,542,189 +0.02(+5.00%)
Jul 20, 2023 0.4420 0.4500 0.4380 0.4400 1,601,903 -0.01(-1.70%)
Jul 19, 2023 0.4380 0.4600 0.4380 0.4476 1,847,740 +0.01(+2.08%)
Jul 18, 2023 0.4410 0.4439 0.4359 0.4385 733,100 -0.00(-0.57%)
Jul 17, 2023 0.4400 0.4449 0.4380 0.4410 983,295 +0.00(+0.23%)
Jul 14, 2023 0.4400 0.4500 0.4400 0.4400 1,407,512 -0.00(-0.68%)
Jul 13, 2023 0.4500 0.4500 0.4350 0.4430 683,017 +0.00(+0.68%)
Jul 12, 2023 0.4450 0.4498 0.4358 0.4400 1,953,463 -0.00(-0.90%)
Jul 11, 2023 0.4415 0.4465 0.4331 0.4440 2,798,730 +0.01(+2.07%)
Jul 10, 2023 0.4400 0.4440 0.4330 0.4350 1,467,462 -0.00(-0.53%)
Jul 07, 2023 0.4400 0.4420 0.4322 0.4373 1,608,305 -0.00(-1.06%)
Jul 06, 2023 0.4425 0.4450 0.4354 0.4420 1,293,130 +0.00(+1.03%)
Jul 05, 2023 0.4361 0.4415 0.4345 0.4375 862,850 +0.00(+0.32%)
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.