Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.480 +0.020 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 30, 2020 1.820 1.835 1.800 1.810 684,800 -0.02(-1.09%)
Oct 29, 2020 1.830 1.880 1.810 1.830 553,755 -0.01(-0.54%)
Oct 28, 2020 1.850 1.870 1.810 1.840 485,451 -0.02(-1.08%)
Oct 27, 2020 1.900 1.900 1.860 1.860 429,242 +0.01(+0.54%)
Oct 26, 2020 1.940 1.940 1.815 1.850 602,846 -0.09(-4.64%)
Oct 23, 2020 1.940 1.950 1.920 1.940 516,100 +0.00(+0.00%)
Oct 22, 2020 1.870 1.940 1.870 1.940 475,147 +0.04(+2.37%)
Oct 21, 2020 1.890 1.910 1.860 1.895 442,669 -0.00(-0.26%)
Oct 20, 2020 1.900 1.900 1.860 1.900 499,191 +0.01(+0.53%)
Oct 19, 2020 1.820 1.890 1.810 1.890 1,597,033 +0.07(+3.85%)
Oct 16, 2020 1.850 1.900 1.820 1.820 2,097,700 -0.04(-2.15%)
Oct 15, 2020 1.880 1.880 1.825 1.860 1,230,516 -0.02(-1.06%)
Oct 14, 2020 1.900 1.910 1.860 1.880 981,006 -0.03(-1.57%)
Oct 13, 2020 1.910 1.920 1.900 1.910 796,525 -0.02(-0.78%)
Oct 12, 2020 1.920 1.930 1.900 1.925 1,743,473 +0.01(+0.26%)
Oct 09, 2020 1.910 1.930 1.910 1.920 1,351,800 +0.01(+0.52%)
Oct 08, 2020 1.910 1.930 1.900 1.910 1,151,063 -0.01(-0.52%)
Oct 07, 2020 1.905 1.940 1.895 1.920 775,916 -0.02(-1.04%)
Oct 06, 2020 1.915 1.950 1.900 1.940 1,095,394 +0.02(+1.31%)
Oct 05, 2020 1.870 1.920 1.870 1.915 2,083,344 +0.04(+1.86%)
Oct 02, 2020 1.900 1.900 1.850 1.880 2,046,900 -0.03(-1.57%)
Oct 01, 2020 1.910 1.930 1.890 1.910 605,803 +0.00(+0.00%)
Sep 30, 2020 1.950 1.950 1.900 1.910 459,940 -0.03(-1.55%)
Sep 29, 2020 1.965 1.965 1.920 1.940 660,308 -0.02(-1.02%)
Sep 28, 2020 1.940 1.980 1.910 1.960 681,036 +0.03(+1.55%)
Sep 25, 2020 1.920 1.960 1.890 1.930 1,452,700 +0.01(+0.52%)
Sep 24, 2020 1.870 1.930 1.850 1.920 2,874,637 +0.01(+0.52%)
Sep 23, 2020 1.935 1.950 1.890 1.910 1,209,139 -0.01(-0.52%)
Sep 22, 2020 1.910 1.950 1.900 1.920 511,943 +0.01(+0.52%)
Sep 21, 2020 1.920 1.970 1.900 1.910 498,556 -0.03(-1.29%)
Sep 18, 2020 1.900 1.970 1.900 1.935 596,800 +0.04(+1.84%)
Sep 17, 2020 1.960 1.960 1.880 1.900 3,527,435 -0.04(-2.06%)
Sep 16, 2020 1.970 2.020 1.930 1.940 2,289,890 -0.04(-2.02%)
Sep 15, 2020 2.000 2.010 1.970 1.980 943,356 -0.03(-1.49%)
Sep 14, 2020 2.005 2.040 2.000 2.010 760,090 +0.01(+0.50%)
Sep 11, 2020 2.070 2.080 2.000 2.000 1,037,800 -0.06(-2.91%)
Sep 10, 2020 2.060 2.095 2.050 2.060 904,952 -0.01(-0.48%)
Sep 09, 2020 2.070 2.130 2.050 2.070 654,613 +0.01(+0.49%)
Sep 08, 2020 2.150 2.150 2.060 2.060 814,460 -0.08(-3.74%)
Sep 04, 2020 2.120 2.170 2.095 2.140 790,000 -0.01(-0.47%)
Sep 03, 2020 2.160 2.180 2.100 2.150 1,314,563 -0.02(-0.69%)
Sep 02, 2020 2.180 2.200 2.160 2.165 765,963 -0.04(-1.59%)
Sep 01, 2020 2.240 2.265 2.180 2.200 1,655,066 -0.04(-1.79%)
Aug 31, 2020 2.190 2.310 2.170 2.240 1,859,864 +0.05(+2.28%)
Aug 28, 2020 2.160 2.200 2.150 2.190 1,093,100 +0.02(+0.92%)
Aug 27, 2020 2.150 2.180 2.140 2.170 1,265,247 +0.01(+0.46%)
Aug 26, 2020 2.180 2.210 2.140 2.160 750,638 -0.04(-1.82%)
Aug 25, 2020 2.180 2.200 2.160 2.200 1,159,901 +0.02(+1.03%)
Aug 24, 2020 2.140 2.220 2.120 2.178 1,107,501 +0.04(+1.75%)
Aug 21, 2020 2.160 2.180 2.100 2.140 875,500 -0.04(-1.83%)
Aug 20, 2020 2.230 2.250 2.170 2.180 1,150,316 -0.06(-2.68%)
Aug 19, 2020 2.240 2.270 2.210 2.240 1,067,916 -0.01(-0.44%)
Aug 18, 2020 2.290 2.300 2.200 2.250 1,681,686 -0.01(-0.44%)
Aug 17, 2020 2.120 2.350 2.120 2.260 3,444,577 +0.11(+5.36%)
Aug 14, 2020 2.130 2.160 2.110 2.145 1,248,700 +0.02(+0.70%)
Aug 13, 2020 2.080 2.130 2.070 2.130 1,183,536 +0.04(+1.91%)
Aug 12, 2020 2.070 2.120 2.050 2.090 1,538,615 +0.01(+0.48%)
Aug 11, 2020 2.090 2.110 2.070 2.080 1,166,826 -0.02(-1.19%)
Aug 10, 2020 2.090 2.110 2.050 2.105 1,089,500 +0.00(+0.24%)
Aug 07, 2020 2.090 2.120 2.050 2.100 1,449,200 +0.01(+0.48%)
Aug 06, 2020 2.050 2.120 2.030 2.090 2,612,734 +0.05(+2.45%)
Aug 05, 2020 1.940 2.040 1.930 2.040 2,453,269 +0.10(+5.15%)
Aug 04, 2020 1.900 1.970 1.870 1.940 1,293,402 +0.02(+1.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.