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 )

170.08 -1.89 (-1.10%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 14, 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 (%)
Apr 30, 2009 2.166 2.186 2.097 2.173 128,557 +0.01(+0.64%)
Apr 29, 2009 2.063 2.166 2.021 2.159 115,512 +0.10(+4.67%)
Apr 28, 2009 2.014 2.063 1.939 2.063 90,242 +0.08(+3.81%)
Apr 27, 2009 2.021 2.131 1.973 1.987 114,539 -0.06(-3.02%)
Apr 24, 2009 2.049 2.118 2.008 2.049 151,645 +0.03(+1.36%)
Apr 23, 2009 2.090 2.090 1.994 2.021 203,183 -0.10(-4.85%)
Apr 22, 2009 2.379 2.379 2.097 2.124 292,425 +0.02(+0.98%)
Apr 21, 2009 1.959 2.104 1.925 2.104 177,193 +0.10(+5.15%)
Apr 20, 2009 2.166 2.234 1.959 2.001 209,930 -0.21(-9.63%)
Apr 17, 2009 2.097 2.234 2.021 2.214 293,842 +0.13(+6.27%)
Apr 16, 2009 2.131 2.131 1.994 2.083 205,973 +0.01(+0.66%)
Apr 15, 2009 1.994 2.124 1.994 2.069 177,856 +0.08(+3.79%)
Apr 14, 2009 2.124 2.124 1.994 1.994 209,615 -0.09(-4.29%)
Apr 13, 2009 1.994 2.234 1.994 2.083 306,222 +0.05(+2.71%)
Apr 09, 2009 2.014 2.028 1.843 2.028 261,422 +0.14(+7.27%)
Apr 08, 2009 1.856 1.925 1.849 1.891 53,565 +0.05(+3.00%)
Apr 07, 2009 1.884 1.918 1.829 1.836 99,447 -0.08(-4.30%)
Apr 06, 2009 1.843 1.939 1.801 1.918 113,309 +0.02(+1.09%)
Apr 03, 2009 1.932 1.966 1.856 1.898 122,188 -0.03(-1.78%)
Apr 02, 2009 2.063 2.166 1.891 1.932 282,913 +0.06(+2.93%)
Apr 01, 2009 1.849 1.994 1.849 1.877 111,572 +0.03(+1.87%)
Mar 31, 2009 1.877 1.987 1.808 1.843 167,053 +0.03(+1.52%)
Mar 30, 2009 1.870 1.911 1.767 1.815 119,161 -0.07(-3.65%)
Mar 26, 2009 1.939 2.063 1.884 1.884 428,553 -0.01(-0.72%)
Mar 25, 2009 1.966 2.008 1.788 1.898 141,268 -0.03(-1.43%)
Mar 24, 2009 1.753 2.021 1.753 1.925 71,997 -0.12(-6.04%)
Mar 23, 2009 2.021 2.049 1.959 2.049 180,550 +0.12(+6.05%)
Mar 20, 2009 1.925 1.932 1.774 1.932 211,474 +0.01(+0.72%)
Mar 19, 2009 2.173 2.234 1.870 1.918 303,862 -0.13(-6.38%)
Mar 18, 2009 2.001 2.124 1.959 2.049 283,388 +0.02(+1.02%)
Mar 17, 2009 1.973 2.166 1.788 2.028 294,701 -0.28(-11.94%)
Mar 16, 2009 2.427 2.496 2.234 2.303 191,124 -0.08(-3.18%)
Mar 13, 2009 2.448 2.551 2.221 2.379 0 -0.04(-1.70%)
Mar 12, 2009 2.104 2.454 1.939 2.420 810,957 +0.30(+14.29%)
Mar 11, 2009 2.069 2.193 2.042 2.118 95,823 +0.06(+2.67%)
Mar 10, 2009 1.856 2.063 1.836 2.063 256,401 +0.31(+17.65%)
Mar 09, 2009 1.664 1.808 1.659 1.753 95,680 +0.05(+2.82%)
Mar 06, 2009 1.781 1.856 1.650 1.705 0 -0.07(-3.88%)
Mar 05, 2009 1.959 2.001 1.753 1.774 155,479 -0.26(-12.84%)
Mar 04, 2009 2.124 2.200 1.904 2.035 287,723 -0.21(-9.20%)
Mar 02, 2009 2.441 2.468 2.214 2.241 427,029 -0.21(-8.68%)
Feb 27, 2009 2.620 2.647 2.420 2.454 0 -0.20(-7.51%)
Feb 26, 2009 2.723 2.922 2.571 2.654 201,989 -0.06(-2.28%)
Feb 25, 2009 2.613 2.771 2.558 2.716 152,061 +0.08(+2.86%)
Feb 24, 2009 2.413 2.640 2.351 2.640 139,300 +0.28(+11.63%)
Feb 23, 2009 2.516 2.516 2.365 2.365 99,612 -0.16(-6.27%)
Feb 20, 2009 2.482 2.571 2.351 2.523 0 -0.04(-1.61%)
Feb 19, 2009 2.681 2.840 2.516 2.565 158,736 -0.17(-6.05%)
Feb 18, 2009 2.647 2.764 2.578 2.730 173,051 +0.12(+4.47%)
Feb 17, 2009 2.723 2.750 2.606 2.613 158,211 -0.30(-10.17%)
Feb 13, 2009 2.791 2.991 2.702 2.908 0 +0.11(+3.93%)
Feb 12, 2009 2.736 2.833 2.613 2.798 84,897 +0.04(+1.50%)
Feb 11, 2009 2.654 2.840 2.606 2.757 83,287 +0.12(+4.43%)
Feb 10, 2009 2.812 2.998 2.626 2.640 352,518 -0.21(-7.47%)
Feb 09, 2009 2.613 2.895 2.613 2.853 186,419 +0.19(+7.24%)
Feb 06, 2009 2.516 2.785 2.475 2.661 0 +0.13(+5.16%)
Feb 05, 2009 2.276 2.592 2.228 2.530 319,394 +0.20(+8.55%)
Feb 04, 2009 2.372 2.420 2.317 2.331 170,175 -0.05(-2.02%)
Feb 03, 2009 2.413 2.454 2.303 2.379 184,780 -0.01(-0.57%)
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.