Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Fannie Mae (OP:FNMA)

7.690 +0.030 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 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 (%)
Apr 28, 2026 7.150 7.740 7.090 7.660 5,742,100 +0.49(+6.83%)
Apr 27, 2026 7.100 7.190 6.800 7.170 3,229,913 +0.18(+2.58%)
Apr 24, 2026 7.050 7.350 6.820 6.990 6,042,433 +0.07(+1.01%)
Apr 23, 2026 7.620 7.800 6.800 6.920 5,537,460 -0.72(-9.42%)
Apr 22, 2026 7.900 8.000 7.580 7.640 3,048,408 -0.25(-3.17%)
Apr 21, 2026 7.990 8.170 7.770 7.890 2,768,774 -0.10(-1.25%)
Apr 20, 2026 8.090 8.140 7.950 7.990 2,735,162 -0.27(-3.21%)
Apr 17, 2026 7.850 8.300 7.650 8.255 4,398,007 +0.45(+5.70%)
Apr 16, 2026 8.250 8.250 7.800 7.810 4,911,760 -0.43(-5.22%)
Apr 15, 2026 8.300 8.550 8.100 8.240 4,612,153 +0.03(+0.37%)
Apr 14, 2026 8.360 8.600 8.050 8.210 4,628,339 -0.08(-0.97%)
Apr 13, 2026 7.950 8.440 7.600 8.290 8,802,776 +0.04(+0.48%)
Apr 10, 2026 7.950 8.500 7.720 8.250 12,059,654 +0.39(+4.96%)
Apr 09, 2026 6.670 7.990 6.510 7.860 9,151,254 +1.23(+18.55%)
Apr 08, 2026 6.720 6.950 6.350 6.630 5,691,795 +0.26(+4.08%)
Apr 07, 2026 6.340 6.460 6.020 6.370 4,218,719 -0.08(-1.24%)
Apr 06, 2026 6.900 7.060 6.300 6.450 6,348,820 -0.44(-6.45%)
Apr 02, 2026 6.790 7.000 6.500 6.895 6,241,721 -0.19(-2.61%)
Apr 01, 2026 7.400 7.970 7.030 7.080 8,506,310 -0.18(-2.48%)
Mar 31, 2026 8.010 8.150 6.610 7.260 21,627,866 -0.09(-1.22%)
Mar 30, 2026 5.270 7.370 5.250 7.350 39,616,336 +2.49(+51.23%)
Mar 27, 2026 4.930 5.000 4.550 4.860 14,036,308 -0.08(-1.62%)
Mar 26, 2026 5.190 5.280 4.820 4.940 10,318,479 -0.44(-8.18%)
Mar 25, 2026 5.460 5.550 5.330 5.380 4,551,162 -0.12(-2.18%)
Mar 24, 2026 5.565 5.680 5.300 5.500 4,749,764 -0.06(-1.08%)
Mar 23, 2026 5.460 5.760 5.340 5.560 10,667,744 +0.26(+4.91%)
Mar 20, 2026 4.900 5.550 4.250 5.300 13,273,975 +0.42(+8.61%)
Mar 19, 2026 4.250 5.010 3.600 4.880 25,545,284 +0.25(+5.40%)
Mar 18, 2026 5.300 5.300 4.480 4.630 18,660,180 -0.71(-13.30%)
Mar 17, 2026 5.820 5.850 5.100 5.340 13,028,922 -0.46(-7.93%)
Mar 16, 2026 6.050 6.120 5.750 5.800 3,811,813 -0.30(-4.92%)
Mar 13, 2026 5.870 6.270 5.650 6.100 5,262,239 +0.09(+1.50%)
Mar 12, 2026 6.200 6.200 5.660 6.010 8,923,278 -0.15(-2.44%)
Mar 11, 2026 6.040 6.270 6.010 6.160 4,066,311 +0.13(+2.16%)
Mar 10, 2026 6.170 6.295 6.010 6.030 4,475,972 -0.19(-3.05%)
Mar 09, 2026 6.300 6.495 6.010 6.220 4,114,992 -0.18(-2.81%)
Mar 06, 2026 6.730 6.750 6.280 6.400 4,467,203 -0.52(-7.51%)
Mar 05, 2026 7.120 7.130 6.660 6.920 2,734,089 -0.06(-0.86%)
Mar 04, 2026 6.430 7.110 5.970 6.980 11,188,069 +0.51(+7.88%)
Mar 03, 2026 6.960 6.960 6.310 6.470 11,975,424 -0.61(-8.62%)
Mar 02, 2026 7.130 7.180 6.980 7.080 4,127,149 -0.12(-1.67%)
Feb 27, 2026 7.300 8.152 7.050 7.200 5,013,965 -0.23(-3.10%)
Feb 26, 2026 7.030 7.430 7.010 7.430 5,982,857 +0.18(+2.48%)
Feb 25, 2026 7.500 7.610 7.010 7.250 6,376,698 -0.15(-2.03%)
Feb 24, 2026 7.560 7.720 7.310 7.400 3,837,719 -0.25(-3.27%)
Feb 23, 2026 8.040 8.152 7.530 7.650 3,719,419 -0.45(-5.56%)
Feb 20, 2026 8.000 8.240 7.920 8.100 2,867,125 +0.13(+1.63%)
Feb 19, 2026 8.070 8.150 7.870 7.970 2,310,863 -0.08(-0.99%)
Feb 18, 2026 7.770 8.330 7.530 8.050 5,381,348 +0.26(+3.34%)
Feb 17, 2026 7.660 7.800 7.050 7.790 7,525,167 +0.10(+1.30%)
Feb 13, 2026 7.740 7.900 7.430 7.690 6,623,104 +0.02(+0.26%)
Feb 12, 2026 8.290 8.320 7.620 7.670 8,376,259 -0.64(-7.70%)
Feb 11, 2026 8.300 8.400 8.090 8.310 3,050,974 +0.04(+0.48%)
Feb 10, 2026 8.250 8.520 8.210 8.270 2,488,973 +0.03(+0.36%)
Feb 09, 2026 8.250 8.600 8.140 8.240 4,543,181 -0.04(-0.48%)
Feb 06, 2026 8.270 8.570 8.227 8.280 2,177,237 +0.01(+0.12%)
Feb 05, 2026 9.050 9.070 8.140 8.270 5,763,646 -0.46(-5.27%)
Feb 04, 2026 8.160 8.800 8.070 8.730 6,444,535 +0.55(+6.72%)
Feb 03, 2026 8.430 9.490 8.150 8.180 3,815,869 -0.26(-3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.