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 )

1.450 -0.020 (-1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 1.605 1.610 1.565 1.570 597,102 -0.03(-1.88%)
Sep 29, 2016 1.585 1.610 1.570 1.600 573,284 +0.01(+0.63%)
Sep 28, 2016 1.650 1.660 1.569 1.590 1,113,348 -0.06(-3.43%)
Sep 27, 2016 1.600 1.670 1.590 1.647 935,132 +0.04(+2.27%)
Sep 26, 2016 1.625 1.640 1.600 1.610 503,112 -0.03(-1.83%)
Sep 23, 2016 1.635 1.640 1.610 1.640 544,869 +0.01(+0.61%)
Sep 22, 2016 1.680 1.690 1.630 1.630 594,383 -0.04(-2.40%)
Sep 21, 2016 1.700 1.750 1.660 1.670 1,494,784 +0.00(+0.00%)
Sep 20, 2016 1.585 1.700 1.570 1.670 1,919,536 +0.09(+5.70%)
Sep 19, 2016 1.635 1.635 1.570 1.580 971,646 -0.06(-3.66%)
Sep 16, 2016 1.625 1.680 1.580 1.640 1,575,556 -0.01(-0.61%)
Sep 15, 2016 1.520 1.660 1.480 1.650 2,629,384 +0.14(+9.27%)
Sep 14, 2016 1.495 1.540 1.460 1.510 5,271,615 -0.03(-1.95%)
Sep 13, 2016 1.625 1.630 1.520 1.540 3,607,957 -0.09(-5.52%)
Sep 12, 2016 1.665 1.670 1.550 1.630 4,322,123 -0.06(-3.26%)
Sep 09, 2016 1.710 1.720 1.680 1.685 390,433 -0.02(-1.46%)
Sep 08, 2016 1.735 1.750 1.710 1.710 383,400 -0.02(-1.16%)
Sep 07, 2016 1.705 1.740 1.690 1.730 709,150 +0.03(+1.76%)
Sep 06, 2016 1.680 1.730 1.670 1.700 512,682 +0.01(+0.59%)
Sep 02, 2016 1.690 1.690 1.690 0 +0.03(+1.81%)
Sep 01, 2016 1.725 1.730 1.650 1.660 2,156,086 -0.06(-3.49%)
Aug 31, 2016 1.755 1.775 1.710 1.720 1,676,254 -0.05(-2.82%)
Aug 30, 2016 1.775 1.790 1.760 1.770 591,477 -0.01(-0.84%)
Aug 29, 2016 1.795 1.800 1.780 1.785 411,682 -0.01(-0.28%)
Aug 26, 2016 1.755 1.820 1.750 1.790 655,221 +0.02(+1.13%)
Aug 25, 2016 1.755 1.770 1.730 1.770 1,250,294 +0.01(+0.57%)
Aug 24, 2016 1.800 1.800 1.730 1.760 2,937,627 -0.09(-4.86%)
Aug 23, 2016 1.825 1.860 1.820 1.850 1,703,301 +0.02(+1.09%)
Aug 22, 2016 1.825 1.850 1.810 1.830 901,545 +0.01(+0.55%)
Aug 19, 2016 1.815 1.870 1.800 1.820 3,880,676 +0.03(+1.68%)
Aug 18, 2016 1.735 1.840 1.700 1.790 2,305,747 +0.03(+1.70%)
Aug 17, 2016 1.785 1.810 1.730 1.760 1,474,165 -0.02(-1.12%)
Aug 16, 2016 1.705 1.790 1.700 1.780 2,126,529 +0.07(+4.09%)
Aug 15, 2016 1.635 1.720 1.610 1.710 1,326,168 +0.09(+5.56%)
Aug 12, 2016 1.580 1.620 1.570 1.620 601,634 +0.05(+3.18%)
Aug 11, 2016 1.555 1.650 1.550 1.570 2,903,253 +0.02(+1.29%)
Aug 10, 2016 1.575 1.580 1.510 1.550 3,146,435 -0.04(-2.52%)
Aug 09, 2016 1.635 1.650 1.580 1.590 1,900,201 -0.06(-3.64%)
Aug 08, 2016 1.685 1.690 1.630 1.650 1,052,655 -0.04(-2.37%)
Aug 05, 2016 1.690 1.710 1.690 1.690 470,977 -0.01(-0.59%)
Aug 04, 2016 1.730 1.740 1.680 1.700 889,655 -0.01(-0.58%)
Aug 03, 2016 1.760 1.770 1.710 1.710 1,419,006 -0.05(-2.84%)
Aug 02, 2016 1.780 1.780 1.760 1.760 950,278 -0.01(-0.56%)
Aug 01, 2016 1.770 1.780 1.760 1.770 519,701 +0.01(+0.57%)
Jul 29, 2016 1.775 1.790 1.760 1.760 620,048 -0.01(-0.62%)
Jul 28, 2016 1.755 1.780 1.750 1.771 355,475 -0.01(-0.51%)
Jul 27, 2016 1.755 1.780 1.750 1.780 436,820 +0.01(+0.56%)
Jul 26, 2016 1.755 1.770 1.750 1.770 287,995 +0.00(+0.20%)
Jul 25, 2016 1.775 1.800 1.760 1.766 571,110 -0.00(-0.20%)
Jul 22, 2016 1.775 1.800 1.766 1.770 748,005 +0.00(+0.00%)
Jul 21, 2016 1.765 1.780 1.760 1.770 306,127 +0.00(+0.00%)
Jul 20, 2016 1.775 1.780 1.760 1.770 658,099 -0.02(-1.12%)
Jul 19, 2016 1.755 1.790 1.750 1.790 722,692 +0.01(+0.56%)
Jul 18, 2016 1.795 1.800 1.760 1.780 1,023,326 -0.01(-0.84%)
Jul 15, 2016 1.825 1.830 1.780 1.795 968,118 -0.03(-1.37%)
Jul 14, 2016 1.845 1.850 1.810 1.820 575,902 +0.02(+1.05%)
Jul 13, 2016 1.845 1.860 1.800 1.801 968,435 -0.01(-0.50%)
Jul 12, 2016 1.765 1.900 1.765 1.810 2,795,236 +0.03(+1.69%)
Jul 11, 2016 1.745 1.800 1.740 1.780 732,613 +0.03(+1.71%)
Jul 08, 2016 1.790 1.740 1.750 1,029,566 -0.01(-0.57%)
Jul 07, 2016 1.770 1.780 1.760 1.760 526,760 -0.03(-1.68%)
Jul 05, 2016 1.800 1.820 1.780 1.790 562,294 -0.02(-1.10%)
Jul 01, 2016 1.810 1.810 1.810 0 -0.04(-2.16%)
Jun 30, 2016 1.835 1.855 1.830 1.850 816,497 +0.01(+0.54%)
Jun 29, 2016 1.835 1.850 1.830 1.840 851,046 +0.01(+0.55%)
Jun 28, 2016 1.790 1.840 1.780 1.830 1,648,139 +0.07(+3.98%)
Jun 27, 2016 1.835 1.850 1.750 1.760 1,651,530 -0.09(-4.86%)
Jun 24, 2016 1.785 1.860 1.730 1.850 2,213,302 -0.05(-2.63%)
Jun 23, 2016 1.840 1.920 1.830 1.900 825,590 +0.06(+3.26%)
Jun 22, 2016 1.915 1.920 1.800 1.840 1,910,967 -0.08(-4.17%)
Jun 21, 2016 1.945 1.970 1.920 1.920 849,847 -0.01(-0.52%)
Jun 20, 2016 1.980 2.025 1.930 1.930 1,372,236 +0.01(+0.52%)
Jun 17, 2016 1.985 2.020 1.920 1.920 1,547,962 -0.06(-3.03%)
Jun 16, 2016 1.980 2.030 1.920 1.980 1,132,053 +0.00(+0.00%)
Jun 15, 2016 1.905 2.040 1.900 1.980 1,998,017 +0.06(+3.13%)
Jun 14, 2016 2.010 2.020 1.900 1.920 2,583,577 -0.09(-4.48%)
Jun 13, 2016 2.095 2.100 1.995 2.010 2,429,692 -0.10(-4.74%)
Jun 10, 2016 2.155 2.170 2.100 2.110 1,696,556 -0.05(-2.31%)
Jun 09, 2016 2.125 2.170 2.120 2.160 1,380,581 +0.02(+0.93%)
Jun 08, 2016 2.135 2.190 2.110 2.140 2,465,616 +0.01(+0.47%)
Jun 07, 2016 2.140 2.170 2.100 2.130 1,423,969 +0.00(+0.00%)
Jun 06, 2016 2.140 2.170 2.105 2.130 2,716,201 +0.06(+2.90%)
Jun 03, 2016 2.125 2.160 2.025 2.070 2,909,503 -0.02(-0.96%)
Jun 02, 2016 1.935 2.180 1.890 2.090 5,821,180 +0.16(+8.43%)
Jun 01, 2016 2.005 2.010 1.850 1.927 4,301,383 -0.07(-3.58%)
May 31, 2016 2.135 2.200 1.950 1.999 5,647,257 -0.10(-4.81%)
May 27, 2016 2.100 2.100 2.100 0 +0.15(+7.69%)
May 26, 2016 1.875 1.950 1.860 1.950 4,437,113 +0.09(+5.12%)
May 25, 2016 1.865 1.870 1.790 1.855 2,973,035 +0.00(+0.27%)
May 24, 2016 1.875 1.950 1.830 1.850 3,787,424 -0.03(-1.60%)
May 23, 2016 1.765 1.900 1.760 1.880 4,774,985 +0.13(+7.43%)
May 20, 2016 1.585 1.750 1.580 1.750 6,107,096 +0.16(+10.06%)
May 19, 2016 1.635 1.640 1.550 1.590 1,758,315 -0.04(-2.45%)
May 18, 2016 1.595 1.650 1.590 1.630 5,272,009 +0.03(+1.87%)
May 17, 2016 1.530 1.620 1.520 1.600 1,839,031 +0.07(+4.58%)
May 16, 2016 1.545 1.560 1.520 1.530 2,657,060 +0.00(+0.00%)
May 13, 2016 1.600 1.620 1.520 1.530 2,870,351 -0.05(-3.16%)
May 12, 2016 1.665 1.670 1.580 1.580 1,710,355 -0.07(-4.24%)
May 11, 2016 1.700 1.720 1.610 1.650 2,299,344 -0.05(-2.65%)
May 10, 2016 1.735 1.750 1.660 1.695 3,039,337 -0.00(-0.29%)
May 09, 2016 1.655 1.750 1.580 1.700 10,550,798 +0.12(+7.59%)
May 06, 2016 1.570 1.585 1.540 1.580 976,146 +0.01(+0.64%)
May 05, 2016 1.575 1.610 1.565 1.570 1,866,116 -0.01(-0.63%)
May 04, 2016 1.585 1.600 1.570 1.580 1,264,088 -0.03(-1.86%)
May 03, 2016 1.555 1.620 1.550 1.610 5,424,170 -0.03(-1.83%)
May 02, 2016 1.550 1.650 1.510 1.640 5,740,296 +0.09(+5.81%)
Apr 29, 2016 1.560 1.580 1.540 1.550 2,183,468 -0.02(-1.21%)
Apr 28, 2016 1.585 1.610 1.560 1.569 3,271,799 -0.01(-0.70%)
Apr 27, 2016 1.605 1.630 1.570 1.580 4,739,931 -0.03(-1.86%)
Apr 26, 2016 1.565 1.640 1.500 1.610 5,075,918 +0.05(+3.21%)
Apr 25, 2016 1.590 1.600 1.540 1.560 1,380,486 -0.05(-3.11%)
Apr 22, 2016 1.620 1.650 1.590 1.610 1,469,036 -0.02(-1.23%)
Apr 21, 2016 1.715 1.720 1.580 1.630 1,907,909 -0.07(-4.12%)
Apr 20, 2016 1.780 1.780 1.680 1.700 2,112,616 -0.05(-2.86%)
Apr 19, 2016 1.700 1.790 1.620 1.750 4,049,933 +0.07(+4.17%)
Apr 18, 2016 1.625 1.740 1.620 1.680 3,682,957 +0.09(+5.66%)
Apr 15, 2016 1.785 1.830 1.490 1.590 8,360,088 -0.22(-12.15%)
Apr 14, 2016 1.795 1.900 1.500 1.810 7,959,579 +0.01(+0.56%)
Apr 13, 2016 1.765 2.010 1.650 1.800 14,466,846 +0.15(+9.09%)
Apr 12, 2016 1.295 1.730 1.270 1.650 9,277,969 +0.37(+28.91%)
Apr 11, 2016 1.250 1.280 1.210 1.280 2,945,667 +0.02(+1.59%)
Apr 08, 2016 1.280 1.285 1.250 1.260 826,360 -0.01(-1.18%)
Apr 07, 2016 1.300 1.320 1.260 1.275 1,707,512 -0.04(-2.67%)
Apr 06, 2016 1.340 1.355 1.300 1.310 657,480 -0.02(-1.50%)
Apr 05, 2016 1.335 1.360 1.320 1.330 909,415 +0.00(+0.00%)
Apr 04, 2016 1.330 1.370 1.320 1.330 695,059 +0.01(+0.76%)
Apr 01, 2016 1.320 1.360 1.320 1.320 855,584 -0.02(-1.49%)
Mar 31, 2016 1.340 1.370 1.330 1.340 933,323 +0.00(+0.00%)
Mar 30, 2016 1.375 1.390 1.330 1.340 1,510,165 -0.03(-2.19%)
Mar 29, 2016 1.400 1.410 1.360 1.370 940,557 -0.03(-2.14%)
Mar 28, 2016 1.410 1.420 1.400 1.400 370,349 +0.00(+0.00%)
Mar 24, 2016 1.400 1.400 1.400 0 -0.04(-2.78%)
Mar 23, 2016 1.455 1.490 1.430 1.440 594,095 -0.02(-1.37%)
Mar 22, 2016 1.450 1.480 1.440 1.460 635,927 -0.01(-0.68%)
Mar 21, 2016 1.510 1.510 1.470 1.470 695,758 -0.04(-2.65%)
Mar 18, 2016 1.535 1.540 1.500 1.510 816,938 -0.03(-1.94%)
Mar 17, 2016 1.560 1.580 1.510 1.540 622,948 -0.01(-0.65%)
Mar 16, 2016 1.425 1.555 1.420 1.550 1,153,091 +0.10(+6.90%)
Mar 15, 2016 1.570 1.580 1.450 1.450 1,201,186 -0.12(-7.64%)
Mar 14, 2016 1.525 1.580 1.470 1.570 1,267,109 +0.05(+3.29%)
Mar 11, 2016 1.560 1.560 1.500 1.520 1,230,807 -0.04(-2.56%)
Mar 10, 2016 1.570 1.590 1.540 1.560 798,839 +0.00(+0.00%)
Mar 09, 2016 1.590 1.600 1.530 1.560 906,661 -0.05(-3.11%)
Mar 08, 2016 1.615 1.620 1.580 1.610 670,057 -0.03(-1.83%)
Mar 07, 2016 1.665 1.670 1.590 1.640 1,884,203 -0.03(-1.80%)
Mar 04, 2016 1.700 1.700 1.650 1.670 1,402,560 +0.04(+2.45%)
Mar 03, 2016 1.560 1.660 1.540 1.630 1,489,390 +0.10(+6.54%)
Mar 02, 2016 1.620 1.660 1.530 1.530 2,090,249 -0.10(-6.13%)
Mar 01, 2016 1.685 1.750 1.620 1.630 2,015,367 -0.03(-1.81%)
Feb 29, 2016 1.550 1.690 1.550 1.660 2,414,273 +0.12(+7.79%)
Feb 26, 2016 1.375 1.570 1.370 1.540 1,730,765 +0.12(+8.45%)
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.