Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Federal Agricultural Mortgage Corp (NY: AGM )

174.07 +4.61 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 29, 2010 5.376 5.431 5.183 5.204 113,848 +0.14(+2.86%)
Jan 28, 2010 5.080 5.362 4.997 5.059 261,147 +0.02(+0.41%)
Jan 27, 2010 5.107 5.121 4.963 5.038 67,131 -0.08(-1.48%)
Jan 26, 2010 4.928 5.128 4.928 5.114 232,267 +0.18(+3.63%)
Jan 25, 2010 4.791 4.990 4.701 4.935 219,036 +0.19(+4.06%)
Jan 22, 2010 4.880 4.921 4.736 4.742 147,332 -0.17(-3.50%)
Jan 21, 2010 4.894 5.052 4.887 4.915 182,140 +0.01(+0.28%)
Jan 20, 2010 4.839 4.901 4.804 4.901 57,820 +0.03(+0.71%)
Jan 19, 2010 4.839 4.901 4.784 4.866 78,604 +0.03(+0.57%)
Jan 15, 2010 4.880 4.839 4.839 4.839 57,677 -0.06(-1.26%)
Jan 14, 2010 4.798 4.908 4.742 4.901 59,842 +0.08(+1.71%)
Jan 13, 2010 4.729 4.866 4.708 4.818 95,534 +0.10(+2.19%)
Jan 12, 2010 4.791 4.825 4.674 4.715 118,551 -0.10(-2.14%)
Jan 11, 2010 4.839 4.880 4.756 4.818 80,487 -0.03(-0.71%)
Jan 08, 2010 4.846 4.866 4.694 4.853 171,649 +0.03(+0.71%)
Jan 07, 2010 4.804 4.915 4.694 4.818 127,496 +0.01(+0.29%)
Jan 06, 2010 4.839 4.935 4.770 4.804 162,549 -0.08(-1.55%)
Jan 05, 2010 4.887 4.956 4.825 4.880 104,723 -0.03(-0.56%)
Jan 04, 2010 4.970 4.970 4.818 4.908 159,875 +0.08(+1.71%)
Dec 31, 2009 4.798 4.825 4.825 4.825 117,389 +0.06(+1.15%)
Dec 30, 2009 4.859 4.915 4.722 4.770 88,669 -0.11(-2.26%)
Dec 29, 2009 4.942 4.942 4.825 4.880 94,419 -0.02(-0.42%)
Dec 28, 2009 4.818 5.059 4.811 4.901 142,860 +0.06(+1.28%)
Dec 24, 2009 4.825 4.970 4.804 4.839 52,185 -0.01(-0.14%)
Dec 23, 2009 4.846 4.873 4.791 4.846 57,551 -0.02(-0.42%)
Dec 22, 2009 4.866 4.894 4.818 4.866 70,333 +0.03(+0.57%)
Dec 21, 2009 4.901 4.901 4.715 4.839 102,879 +0.00(+0.00%)
Dec 18, 2009 4.804 4.866 4.681 4.839 106,617 +0.09(+1.88%)
Dec 17, 2009 4.646 4.777 4.612 4.749 129,038 +0.04(+0.88%)
Dec 16, 2009 4.495 4.784 4.495 4.708 183,977 +0.19(+4.11%)
Dec 15, 2009 4.605 4.605 4.515 4.522 125,716 -0.12(-2.52%)
Dec 14, 2009 4.467 4.646 4.398 4.639 551,729 +0.33(+7.67%)
Dec 11, 2009 4.316 4.412 4.206 4.309 153,605 -0.07(-1.57%)
Dec 10, 2009 4.378 4.412 4.212 4.378 131,881 +0.01(+0.16%)
Dec 09, 2009 4.488 4.495 4.336 4.371 129,819 -0.14(-3.20%)
Dec 08, 2009 4.502 4.591 4.467 4.515 96,631 -0.03(-0.76%)
Dec 07, 2009 4.495 4.550 4.481 4.550 101,130 +0.07(+1.54%)
Dec 04, 2009 4.584 4.598 4.460 4.481 165,308 +0.03(+0.62%)
Dec 03, 2009 4.598 4.605 4.453 4.453 135,293 -0.08(-1.82%)
Dec 02, 2009 4.591 4.701 4.522 4.536 171,027 -0.09(-1.93%)
Dec 01, 2009 4.763 4.866 4.536 4.625 304,818 -0.06(-1.18%)
Nov 30, 2009 4.584 4.701 4.481 4.681 166,099 +0.06(+1.34%)
Nov 27, 2009 4.508 4.653 4.474 4.619 97,005 -0.03(-0.59%)
Nov 25, 2009 4.632 4.660 4.515 4.646 130,091 +0.00(+0.00%)
Nov 24, 2009 4.688 4.708 4.543 4.646 201,104 -0.10(-2.03%)
Nov 23, 2009 4.791 4.990 4.681 4.742 257,836 +0.06(+1.17%)
Nov 20, 2009 4.798 4.825 4.612 4.687 209,417 -0.10(-2.16%)
Nov 19, 2009 4.894 4.970 4.784 4.791 127,904 -0.14(-2.79%)
Nov 18, 2009 4.894 5.011 4.715 4.928 228,234 +0.03(+0.70%)
Nov 17, 2009 4.866 5.073 4.866 4.894 133,652 -0.02(-0.42%)
Nov 16, 2009 4.942 5.038 4.887 4.915 227,162 +0.02(+0.42%)
Nov 13, 2009 4.948 5.004 4.866 4.894 183,754 -0.07(-1.39%)
Nov 12, 2009 5.197 5.314 4.853 4.963 335,441 -0.31(-5.87%)
Nov 11, 2009 5.293 5.431 5.183 5.272 319,404 +0.09(+1.73%)
Nov 10, 2009 6.305 6.305 5.155 5.183 1,307,529 -1.22(-19.03%)
Nov 09, 2009 6.415 6.628 6.388 6.401 440,370 +0.00(+0.00%)
Nov 06, 2009 6.002 6.408 5.926 6.401 382,354 +0.45(+7.64%)
Nov 05, 2009 6.023 6.085 5.892 5.947 230,732 +0.08(+1.29%)
Nov 04, 2009 5.947 6.112 5.823 5.871 255,875 +0.03(+0.47%)
Nov 03, 2009 5.389 5.947 5.162 5.844 298,642 +0.47(+8.85%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.