Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2019 2.890 3.060 2.890 3.004 1,471,700 +0.11(+3.94%)
Dec 30, 2019 2.960 2.980 2.880 2.890 1,187,672 -0.09(-3.02%)
Dec 27, 2019 3.020 3.020 2.940 2.980 948,500 -0.03(-1.00%)
Dec 26, 2019 3.010 3.065 2.990 3.010 573,216 +0.01(+0.33%)
Dec 24, 2019 3.030 3.040 2.990 3.000 430,100 -0.03(-0.99%)
Dec 23, 2019 3.125 3.170 3.020 3.030 1,763,003 -0.08(-2.57%)
Dec 20, 2019 3.130 3.220 3.080 3.110 2,269,700 +0.00(+0.00%)
Dec 19, 2019 3.000 3.140 2.990 3.110 2,650,356 +0.10(+3.32%)
Dec 18, 2019 2.900 3.040 2.880 3.010 1,658,312 +0.11(+3.79%)
Dec 17, 2019 3.010 3.020 2.900 2.900 1,215,869 -0.16(-5.23%)
Dec 16, 2019 3.160 3.185 2.970 3.060 3,357,090 -0.09(-2.86%)
Dec 13, 2019 2.970 3.200 2.940 3.150 4,045,700 +0.17(+5.70%)
Dec 12, 2019 2.890 2.990 2.870 2.980 3,320,580 +0.08(+2.76%)
Dec 11, 2019 2.850 2.900 2.780 2.900 2,643,693 +0.07(+2.47%)
Dec 10, 2019 2.760 2.840 2.740 2.830 2,439,725 +0.07(+2.54%)
Dec 09, 2019 2.730 2.800 2.720 2.760 2,125,513 +0.10(+3.76%)
Dec 06, 2019 2.560 2.740 2.560 2.660 2,528,100 +0.14(+5.56%)
Dec 05, 2019 2.480 2.600 2.460 2.520 1,285,483 +0.02(+0.80%)
Dec 04, 2019 2.460 2.520 2.450 2.500 1,321,069 +0.06(+2.46%)
Dec 03, 2019 2.380 2.510 2.360 2.440 1,253,863 +0.04(+1.67%)
Dec 02, 2019 2.550 2.560 2.400 2.400 2,450,751 -0.14(-5.51%)
Nov 29, 2019 2.550 2.570 2.510 2.540 240,700 +0.00(+0.00%)
Nov 27, 2019 2.570 2.570 2.530 2.540 1,097,500 -0.03(-1.17%)
Nov 26, 2019 2.650 2.650 2.555 2.570 1,836,157 -0.08(-3.02%)
Nov 25, 2019 2.770 2.790 2.620 2.650 1,253,178 -0.11(-3.99%)
Nov 22, 2019 2.800 2.820 2.700 2.760 1,512,200 -0.04(-1.43%)
Nov 21, 2019 2.700 2.810 2.456 2.800 1,864,524 +0.10(+3.70%)
Nov 20, 2019 2.460 2.720 2.350 2.700 3,138,139 +0.20(+7.78%)
Nov 19, 2019 2.810 2.860 2.500 2.505 2,707,013 -0.31(-10.85%)
Nov 18, 2019 2.860 2.916 2.770 2.810 1,023,811 -0.06(-2.09%)
Nov 15, 2019 2.820 2.880 2.800 2.870 712,400 +0.02(+0.70%)
Nov 14, 2019 2.880 2.900 2.810 2.850 1,327,519 -0.05(-1.72%)
Nov 13, 2019 2.950 3.010 2.810 2.900 1,758,909 -0.05(-1.69%)
Nov 12, 2019 2.870 2.990 2.870 2.950 1,519,799 +0.07(+2.43%)
Nov 11, 2019 2.880 2.900 2.860 2.880 391,482 -0.01(-0.35%)
Nov 08, 2019 2.890 2.920 2.870 2.890 445,500 +0.01(+0.35%)
Nov 07, 2019 2.910 2.940 2.850 2.880 699,254 -0.01(-0.35%)
Nov 06, 2019 2.880 2.940 2.830 2.890 824,568 +0.01(+0.35%)
Nov 05, 2019 2.880 2.900 2.780 2.880 1,768,071 +0.00(+0.00%)
Nov 04, 2019 2.900 2.980 2.850 2.880 876,943 -0.03(-1.03%)
Nov 01, 2019 2.890 2.940 2.840 2.910 816,000 +0.03(+1.04%)
Oct 31, 2019 3.020 3.030 2.860 2.880 1,314,102 -0.08(-2.70%)
Oct 30, 2019 2.970 3.090 2.940 2.960 2,389,134 +0.03(+1.02%)
Oct 29, 2019 2.770 2.960 2.720 2.930 2,742,801 +0.13(+4.64%)
Oct 28, 2019 2.850 2.910 2.770 2.800 1,774,197 -0.02(-0.78%)
Oct 25, 2019 2.960 3.020 2.800 2.822 1,090,700 -0.14(-4.66%)
Oct 24, 2019 2.850 3.030 2.815 2.960 2,133,737 +0.14(+4.96%)
Oct 23, 2019 2.940 2.970 2.670 2.820 6,820,946 -0.24(-7.84%)
Oct 22, 2019 3.290 3.290 3.050 3.060 3,832,693 -0.21(-6.42%)
Oct 21, 2019 3.330 3.330 3.270 3.270 532,722 -0.06(-1.80%)
Oct 18, 2019 3.300 3.340 3.280 3.330 668,700 +0.02(+0.60%)
Oct 17, 2019 3.310 3.340 3.250 3.310 1,381,706 +0.01(+0.30%)
Oct 16, 2019 3.380 3.380 3.290 3.300 803,248 -0.03(-0.90%)
Oct 15, 2019 3.330 3.365 3.270 3.330 1,629,169 +0.00(+0.00%)
Oct 14, 2019 3.380 3.380 3.290 3.330 945,995 -0.04(-1.19%)
Oct 11, 2019 3.430 3.470 3.310 3.370 1,830,900 -0.06(-1.75%)
Oct 10, 2019 3.490 3.500 3.410 3.430 1,221,599 -0.04(-1.29%)
Oct 09, 2019 3.480 3.520 3.460 3.475 1,131,119 +0.02(+0.72%)
Oct 08, 2019 3.510 3.515 3.440 3.450 1,778,930 -0.01(-0.29%)
Oct 07, 2019 3.380 3.540 3.250 3.460 3,107,139 +0.10(+2.98%)
Oct 04, 2019 3.250 3.380 3.160 3.360 3,008,700 +0.14(+4.35%)
Oct 03, 2019 3.200 3.320 3.200 3.220 3,511,741 +0.02(+0.63%)
Oct 02, 2019 3.360 3.360 3.150 3.200 3,980,637 -0.20(-5.88%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.