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 )

1.495 -0.035 (-2.29%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 30, 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, 2016 1.705 1.711 1.680 1.690 1,977,892 -0.03(-1.74%)
Sep 29, 2016 1.730 1.740 1.710 1.720 1,304,825 -0.02(-1.15%)
Sep 28, 2016 1.780 1.790 1.710 1.740 986,877 -0.05(-2.79%)
Sep 27, 2016 1.710 1.800 1.700 1.790 3,850,186 +0.08(+4.68%)
Sep 26, 2016 1.720 1.750 1.700 1.710 1,103,765 -0.05(-2.84%)
Sep 23, 2016 1.735 1.760 1.720 1.760 1,340,106 +0.02(+1.15%)
Sep 22, 2016 1.770 1.800 1.740 1.740 961,612 -0.04(-2.25%)
Sep 21, 2016 1.810 1.870 1.770 1.780 2,837,874 -0.03(-1.66%)
Sep 20, 2016 1.670 1.810 1.660 1.810 4,100,999 +0.13(+7.74%)
Sep 19, 2016 1.725 1.725 1.650 1.680 2,089,601 -0.06(-3.45%)
Sep 16, 2016 1.750 1.780 1.690 1.740 2,830,341 -0.01(-0.57%)
Sep 15, 2016 1.625 1.750 1.580 1.750 4,795,597 +0.11(+7.03%)
Sep 14, 2016 1.595 1.640 1.570 1.635 6,429,135 -0.00(-0.30%)
Sep 13, 2016 1.715 1.720 1.610 1.640 5,186,249 -0.07(-4.09%)
Sep 12, 2016 1.765 1.770 1.640 1.710 7,691,482 -0.07(-3.93%)
Sep 09, 2016 1.815 1.820 1.780 1.780 1,038,837 -0.04(-2.20%)
Sep 08, 2016 1.830 1.840 1.810 1.820 587,822 -0.01(-0.55%)
Sep 07, 2016 1.780 1.840 1.770 1.830 1,179,300 +0.05(+2.81%)
Sep 06, 2016 1.785 1.800 1.770 1.780 1,128,904 -0.01(-0.56%)
Sep 02, 2016 1.790 1.790 1.790 0 +0.04(+1.99%)
Sep 01, 2016 1.815 1.820 1.750 1.755 4,696,293 -0.07(-3.57%)
Aug 31, 2016 1.865 1.890 1.810 1.820 1,851,043 -0.05(-2.67%)
Aug 30, 2016 1.880 1.890 1.860 1.870 981,489 -0.02(-1.06%)
Aug 29, 2016 1.915 1.915 1.880 1.890 846,773 +0.00(+0.00%)
Aug 26, 2016 1.865 1.940 1.860 1.890 1,673,458 +0.03(+1.61%)
Aug 25, 2016 1.860 1.880 1.840 1.860 2,403,468 -0.03(-1.59%)
Aug 24, 2016 1.925 1.930 1.860 1.890 4,319,893 -0.08(-4.06%)
Aug 23, 2016 1.955 1.990 1.950 1.970 1,986,077 +0.01(+0.51%)
Aug 22, 2016 1.960 1.990 1.950 1.960 1,537,363 +0.00(+0.00%)
Aug 19, 2016 1.945 2.000 1.930 1.960 3,893,093 +0.03(+1.55%)
Aug 18, 2016 1.865 1.970 1.860 1.930 3,260,226 +0.01(+0.52%)
Aug 17, 2016 1.950 1.980 1.910 1.920 1,519,354 -0.04(-2.04%)
Aug 16, 2016 1.925 1.990 1.920 1.960 2,647,344 +0.05(+2.62%)
Aug 15, 2016 1.800 1.940 1.770 1.910 3,120,576 +0.14(+7.91%)
Aug 12, 2016 1.755 1.780 1.740 1.770 1,611,326 +0.03(+1.72%)
Aug 11, 2016 1.700 1.800 1.700 1.740 5,510,285 +0.04(+2.35%)
Aug 10, 2016 1.765 1.770 1.660 1.700 7,150,473 -0.06(-3.41%)
Aug 09, 2016 1.835 1.860 1.760 1.760 4,325,179 -0.09(-4.86%)
Aug 08, 2016 1.895 1.900 1.830 1.850 3,078,377 -0.05(-2.63%)
Aug 05, 2016 1.900 1.910 1.880 1.900 1,757,246 +0.00(+0.00%)
Aug 04, 2016 1.925 1.930 1.880 1.900 2,039,135 -0.03(-1.55%)
Aug 03, 2016 1.955 1.960 1.900 1.930 1,968,511 -0.03(-1.43%)
Aug 02, 2016 1.955 1.980 1.940 1.958 1,769,331 -0.02(-1.11%)
Aug 01, 2016 1.970 1.980 1.950 1.980 837,702 +0.01(+0.51%)
Jul 29, 2016 1.980 1.990 1.950 1.970 1,628,985 +0.01(+0.51%)
Jul 28, 2016 1.955 1.980 1.950 1.960 501,696 -0.01(-0.51%)
Jul 27, 2016 1.955 1.970 1.950 1.970 553,544 +0.01(+0.51%)
Jul 26, 2016 1.945 1.980 1.940 1.960 525,234 +0.01(+0.51%)
Jul 25, 2016 1.975 2.010 1.950 1.950 1,070,384 -0.02(-1.02%)
Jul 22, 2016 1.975 2.000 1.970 1.970 933,968 -0.01(-0.51%)
Jul 21, 2016 1.955 1.990 1.950 1.980 782,477 +0.02(+1.02%)
Jul 20, 2016 1.965 2.000 1.950 1.960 1,027,898 -0.02(-1.01%)
Jul 19, 2016 1.960 1.990 1.950 1.980 938,719 +0.00(+0.01%)
Jul 18, 2016 1.985 2.000 1.950 1.980 1,689,907 -0.03(-1.50%)
Jul 15, 2016 2.020 2.030 1.980 2.010 1,326,408 -0.01(-0.50%)
Jul 14, 2016 2.035 2.050 2.010 2.020 1,167,583 +0.00(+0.00%)
Jul 13, 2016 2.035 2.050 2.000 2.020 1,822,171 +0.02(+1.00%)
Jul 12, 2016 1.905 2.080 1.900 2.000 4,970,029 +0.09(+4.71%)
Jul 11, 2016 1.875 1.940 1.870 1.910 2,026,912 +0.01(+0.58%)
Jul 08, 2016 1.950 1.880 1.899 2,607,005 -0.04(-2.11%)
Jul 07, 2016 1.965 1.970 1.930 1.940 1,498,072 -0.04(-2.02%)
Jul 05, 2016 1.975 1.990 1.950 1.980 1,282,627 -0.01(-0.50%)
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.