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

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 31, 2024 1.670 1.730 1.630 1.720 3,427 -0.01(-0.58%)
Jan 30, 2024 1.610 1.761 1.610 1.730 4,478 +0.13(+8.12%)
Jan 26, 2024 1.600 224 +0.00(+0.00%)
Jan 25, 2024 1.660 1.820 1.580 1.600 12,001 -0.06(-3.61%)
Jan 24, 2024 1.680 1.740 1.660 1.660 18,778 -0.02(-1.19%)
Jan 23, 2024 1.700 1.700 1.680 1.680 1,508 -0.02(-1.18%)
Jan 22, 2024 1.710 1.899 1.670 1.700 9,776 -0.12(-6.59%)
Jan 19, 2024 1.712 1.820 1.712 1.820 1,017 +0.19(+11.66%)
Jan 18, 2024 1.620 1.710 1.619 1.630 1,788 +0.05(+3.16%)
Jan 17, 2024 1.560 1.720 1.560 1.580 10,889 +0.02(+1.28%)
Jan 16, 2024 1.800 1.810 1.560 1.560 4,688 -0.19(-10.60%)
Jan 12, 2024 1.610 1.745 1.550 1.745 28,196 +0.02(+0.87%)
Jan 11, 2024 1.800 1.800 1.730 1.730 2,027 -0.08(-4.42%)
Jan 10, 2024 1.810 1.810 1.720 1.810 10,556 +0.08(+4.62%)
Jan 09, 2024 1.740 1.835 1.720 1.730 3,485 +0.01(+0.52%)
Jan 08, 2024 1.820 1.820 1.721 1.721 3,532 -0.13(-7.06%)
Jan 05, 2024 1.860 1.910 1.852 1.852 4,460 +0.03(+1.40%)
Jan 04, 2024 1.770 1.870 1.740 1.826 17,012 +0.06(+3.17%)
Jan 03, 2024 1.880 1.880 1.750 1.770 2,709 +0.01(+0.55%)
Jan 02, 2024 1.720 1.900 1.700 1.760 13,226 -0.05(-2.74%)
Dec 29, 2023 1.910 1.910 1.800 1.810 4,492 -0.10(-5.07%)
Dec 28, 2023 2.000 2.000 1.900 1.907 12,133 +0.02(+0.88%)
Dec 27, 2023 1.890 1.940 1.890 1.890 5,570 +0.00(+0.00%)
Dec 26, 2023 1.940 1.960 1.890 1.890 2,865 +0.09(+4.99%)
Dec 22, 2023 1.867 1.890 1.800 1.800 7,857 +0.07(+4.05%)
Dec 21, 2023 1.970 1.970 1.722 1.730 2,891 -0.01(-0.57%)
Dec 20, 2023 1.990 1.990 1.680 1.740 30,906 -0.27(-13.43%)
Dec 19, 2023 1.830 2.030 1.830 2.010 17,632 +0.22(+12.29%)
Dec 18, 2023 1.800 1.900 1.790 1.790 4,349 +0.07(+3.83%)
Dec 15, 2023 1.790 1.790 1.678 1.724 8,623 +0.06(+3.86%)
Dec 14, 2023 1.630 1.700 1.605 1.660 3,245 +0.03(+1.84%)
Dec 13, 2023 1.750 1.754 1.550 1.630 2,217 -0.12(-6.96%)
Dec 12, 2023 1.670 1.763 1.670 1.752 3,171 +0.08(+4.91%)
Dec 11, 2023 1.690 1.820 1.510 1.670 13,940 -0.01(-0.60%)
Dec 08, 2023 1.670 1.750 1.650 1.680 7,253 +0.01(+0.60%)
Dec 07, 2023 1.630 1.670 1.535 1.670 970 +0.04(+2.45%)
Dec 06, 2023 1.630 1.630 1.630 1.630 220 -0.01(-0.61%)
Dec 05, 2023 1.530 1.640 1.530 1.640 8,392 +0.12(+7.89%)
Dec 04, 2023 1.600 1.600 1.520 1.520 4,098 -0.02(-1.30%)
Dec 01, 2023 1.540 1.558 1.510 1.540 9,746 -0.02(-1.28%)
Nov 30, 2023 1.510 1.690 1.510 1.560 3,222 -0.02(-1.27%)
Nov 29, 2023 1.580 1.684 1.510 1.580 5,010 -0.12(-7.06%)
Nov 28, 2023 1.740 1.753 1.690 1.700 956 +0.05(+2.92%)
Nov 27, 2023 1.600 1.652 1.581 1.652 3,084 -0.12(-6.68%)
Nov 24, 2023 1.740 1.770 1.652 1.770 11,653 +0.23(+14.72%)
Nov 22, 2023 1.543 1.543 1.543 1.543 274 +0.02(+1.51%)
Nov 20, 2023 1.520 110 +0.00(+0.00%)
Nov 17, 2023 1.520 1.520 1.520 1.520 817 -0.14(-8.43%)
Nov 15, 2023 1.660 33 +0.12(+8.09%)
Nov 10, 2023 1.536 244 +0.01(+0.37%)
Nov 09, 2023 1.550 1.550 1.530 1.530 513 -0.02(-1.29%)
Nov 08, 2023 1.612 1.612 1.550 1.550 2,254 -0.02(-1.05%)
Nov 06, 2023 1.567 297 -0.00(-0.22%)
Oct 31, 2023 1.570 32 -0.01(-0.71%)
Oct 26, 2023 1.581 31 +0.01(+0.73%)
Oct 25, 2023 1.570 1.570 1.570 1.570 218 +0.02(+1.27%)
Oct 24, 2023 1.560 1.560 1.550 1.550 1,042 -0.01(-0.64%)
Oct 23, 2023 1.560 1.560 1.560 1.560 320 +0.01(+0.65%)
Oct 20, 2023 1.550 1.550 1.550 1.550 3,293 +0.00(+0.00%)
Oct 19, 2023 1.570 1.625 1.530 1.550 5,157 -0.02(-1.27%)
Oct 18, 2023 1.665 1.665 1.550 1.570 1,180 -0.19(-10.80%)
Oct 16, 2023 1.760 143 +0.10(+6.34%)
Oct 12, 2023 1.655 12 -0.12(-7.02%)
Oct 10, 2023 1.780 43 +0.18(+11.25%)
Oct 09, 2023 1.600 1.600 1.590 1.600 741 +0.05(+3.23%)
Oct 06, 2023 1.550 1.550 1.550 1.550 133 +0.01(+0.58%)
Oct 05, 2023 1.560 1.560 1.541 1.541 622 +0.01(+0.73%)
Oct 04, 2023 1.770 1.770 1.530 1.530 10,822 -0.06(-3.77%)
Oct 03, 2023 1.610 1.620 1.590 1.590 1,120 -0.03(-1.85%)
Oct 02, 2023 1.532 1.633 1.500 1.620 4,115 -0.02(-1.22%)
Sep 29, 2023 1.540 1.640 1.540 1.640 1,963 +0.04(+2.50%)
Sep 27, 2023 1.600 71 +0.02(+1.27%)
Sep 25, 2023 1.580 54 -0.10(-5.95%)
Sep 22, 2023 1.640 1.680 1.640 1.680 1,406 +0.05(+3.07%)
Sep 20, 2023 1.630 253 -0.06(-3.80%)
Sep 19, 2023 1.694 1.694 1.694 1.694 330 +0.06(+3.94%)
Sep 18, 2023 1.740 1.765 1.630 1.630 2,638 -0.11(-6.32%)
Sep 14, 2023 1.740 196 +0.09(+5.44%)
Sep 13, 2023 1.650 1.650 1.650 1.650 176 +0.05(+3.14%)
Sep 12, 2023 1.670 1.730 1.600 1.600 1,296 -0.04(-2.44%)
Sep 08, 2023 1.640 33 +0.03(+1.86%)
Sep 07, 2023 1.600 1.610 1.600 1.610 417 -0.12(-6.94%)
Sep 06, 2023 1.730 1.730 1.730 1.730 753 +0.13(+8.12%)
Sep 05, 2023 1.740 1.740 1.600 1.600 35,262 -0.10(-5.88%)
Sep 01, 2023 1.714 1.714 1.690 1.700 11,094 +0.10(+6.25%)
Aug 31, 2023 1.600 1.650 1.600 1.600 16,574 -0.05(-2.87%)
Aug 30, 2023 1.653 1.653 1.600 1.647 7,520 -0.00(-0.16%)
Aug 28, 2023 1.650 4 -0.02(-1.20%)
Aug 25, 2023 1.670 1.670 1.670 1.670 391 +0.02(+1.21%)
Aug 24, 2023 1.680 1.680 1.650 1.650 1,469 +0.00(+0.00%)
Aug 21, 2023 1.650 16 -0.02(-1.35%)
Aug 18, 2023 1.670 1.680 1.670 1.673 1,061 -0.01(-0.45%)
Aug 16, 2023 1.680 2 -0.13(-7.19%)
Aug 14, 2023 1.810 40 +0.12(+7.20%)
Aug 11, 2023 1.670 1.689 1.670 1.689 1,234 -0.00(-0.08%)
Aug 10, 2023 1.690 1.690 1.690 1.690 690 +0.01(+0.60%)
Aug 08, 2023 1.680 443 +0.00(+0.00%)
Aug 07, 2023 1.680 1.680 1.680 1.680 613 +0.00(+0.00%)
Aug 04, 2023 1.750 1.750 1.680 1.680 990 +0.00(+0.00%)
Aug 03, 2023 1.680 1.680 1.680 1.680 459 -0.01(-0.59%)
Jul 31, 2023 1.690 66 -0.05(-2.59%)
Jul 27, 2023 1.735 8 +0.01(+0.29%)
Jul 25, 2023 1.730 124 -0.12(-6.49%)
Jul 21, 2023 1.850 39 +0.11(+6.32%)
Jul 20, 2023 1.920 1.920 1.730 1.740 5,343 -0.18(-9.37%)
Jul 19, 2023 1.790 1.920 1.790 1.920 373 +0.13(+7.26%)
Jul 18, 2023 1.790 1.790 1.790 1.790 1,210 -0.06(-3.24%)
Jul 17, 2023 1.850 1.850 1.850 1.850 595 +0.00(+0.00%)
Jul 13, 2023 1.850 53 +0.12(+6.94%)
Jul 12, 2023 1.850 2.000 1.730 1.730 1,333 -0.04(-2.26%)
Jul 10, 2023 1.770 128 +0.02(+1.14%)
Jul 06, 2023 1.750 191 +0.00(+0.00%)
Jul 05, 2023 1.750 2.000 1.710 1.750 5,022 +0.10(+6.06%)
Jul 03, 2023 1.820 1.820 1.650 1.650 3,070 -0.05(-2.95%)
Jun 30, 2023 1.700 1.700 1.700 1.700 851 -0.01(-0.58%)
Jun 28, 2023 1.710 39 +0.00(+0.00%)
Jun 27, 2023 1.720 1.890 1.680 1.710 11,750 +0.02(+1.18%)
Jun 26, 2023 1.850 1.850 1.690 1.690 22,631 -0.16(-8.65%)
Jun 23, 2023 1.900 1.900 1.850 1.850 1,051 -0.17(-8.40%)
Jun 22, 2023 2.130 2.157 1.800 2.020 13,501 +0.17(+9.18%)
Jun 21, 2023 1.970 2.350 1.850 1.850 48,657 -0.02(-1.16%)
Jun 20, 2023 1.872 1.872 1.872 1.872 1,982 -0.01(-0.44%)
Jun 15, 2023 1.880 331 -0.30(-13.76%)
May 08, 2023 2.170 2.240 2.170 2.180 2,639 -0.05(-2.24%)
May 05, 2023 2.350 2.350 2.103 2.230 1,950 -0.00(-0.03%)
May 04, 2023 2.293 2.460 2.210 2.231 3,000 +0.00(+0.03%)
May 03, 2023 2.097 2.230 2.089 2.230 5,923 +0.13(+6.19%)
May 02, 2023 2.030 2.100 2.030 2.100 833 +0.04(+2.19%)
May 01, 2023 2.040 2.055 2.030 2.055 465 -0.04(-2.14%)
Apr 28, 2023 2.100 2.100 2.050 2.100 2,549 +0.03(+1.43%)
Apr 27, 2023 2.080 2.080 2.070 2.070 1,049 +0.01(+0.26%)
Apr 26, 2023 2.040 2.065 2.040 2.065 423 +0.04(+2.23%)
Apr 25, 2023 2.090 2.090 2.020 2.020 1,383 -0.07(-3.35%)
Apr 24, 2023 2.090 2.090 2.090 2.090 467 +0.06(+2.94%)
Apr 21, 2023 2.140 2.140 2.030 2.030 1,354 +0.01(+0.62%)
Apr 20, 2023 2.138 2.150 2.018 2.018 4,012 -0.11(-5.27%)
Apr 19, 2023 2.100 2.160 2.100 2.130 717 -0.03(-1.34%)
Apr 18, 2023 2.135 2.159 2.135 2.159 745 -0.01(-0.51%)
Apr 17, 2023 2.070 2.170 2.070 2.170 1,407 +0.09(+4.33%)
Apr 14, 2023 2.100 2.229 2.080 2.080 5,144 +0.02(+0.73%)
Apr 13, 2023 2.150 2.150 2.065 2.065 3,785 +0.00(+0.24%)
Apr 12, 2023 2.040 2.212 2.040 2.060 7,909 -0.04(-1.90%)
Apr 11, 2023 2.120 2.190 1.990 2.100 47,665 +0.00(+0.10%)
Apr 10, 2023 2.190 2.190 2.010 2.098 7,409 -0.11(-5.07%)
Apr 06, 2023 2.240 2.260 2.200 2.210 6,159 -0.04(-1.91%)
Apr 05, 2023 2.380 2.380 2.240 2.253 8,846 -0.03(-1.18%)
Apr 04, 2023 2.250 2.280 2.240 2.280 13,771 +0.04(+1.79%)
Apr 03, 2023 1.920 2.255 1.920 2.240 19,517 +0.32(+16.67%)
Mar 31, 2023 1.784 1.920 1.784 1.920 5,566 +0.09(+4.92%)
Mar 30, 2023 1.750 1.830 1.746 1.830 3,156 +0.14(+7.96%)
Mar 29, 2023 1.750 1.750 1.674 1.695 2,205 -0.11(-6.35%)
Mar 28, 2023 1.810 1.810 1.800 1.810 1,284 +0.03(+1.67%)
Mar 27, 2023 1.780 1.780 1.780 1.780 1,022 -0.01(-0.55%)
Mar 24, 2023 1.700 1.790 1.700 1.790 1,000 -0.06(-3.26%)
Mar 23, 2023 1.680 1.920 1.672 1.850 3,854 +0.13(+7.58%)
Mar 22, 2023 1.680 1.750 1.640 1.720 13,556 +0.01(+0.58%)
Mar 21, 2023 1.710 1.710 1.688 1.710 6,506 +0.01(+0.59%)
Mar 20, 2023 1.660 1.700 1.651 1.700 1,136 +0.00(+0.00%)
Mar 17, 2023 1.700 1.701 1.640 1.700 17,597 +0.01(+0.59%)
Mar 16, 2023 1.670 1.710 1.620 1.690 13,090 +0.03(+1.81%)
Mar 15, 2023 1.610 1.680 1.610 1.660 5,162 -0.02(-1.19%)
Mar 14, 2023 1.690 1.700 1.680 1.680 1,559 -0.02(-1.18%)
Mar 13, 2023 1.610 1.700 1.600 1.700 13,481 +0.03(+1.80%)
Mar 10, 2023 1.670 1.730 1.670 1.670 13,801 +0.01(+0.60%)
Mar 09, 2023 1.700 1.700 1.610 1.660 7,507 +0.02(+1.32%)
Mar 08, 2023 1.680 1.700 1.638 1.638 9,395 -0.05(-3.06%)
Mar 07, 2023 1.690 1.690 1.640 1.690 4,953 +0.00(+0.00%)
Mar 06, 2023 1.690 1.700 1.681 1.690 7,641 +0.00(+0.01%)
Mar 03, 2023 1.690 1.690 1.680 1.690 7,763 -0.00(-0.01%)
Mar 02, 2023 1.690 1.690 1.680 1.690 3,130 +0.04(+2.42%)
Mar 01, 2023 1.690 1.700 1.610 1.650 7,686 -0.01(-0.60%)
Feb 28, 2023 1.679 1.679 1.660 1.660 9,061 -0.03(-1.78%)
Feb 27, 2023 1.690 1.700 1.650 1.690 6,390 +0.03(+1.81%)
Feb 24, 2023 1.560 1.660 1.560 1.660 7,114 +0.03(+2.00%)
Feb 23, 2023 1.710 1.710 1.627 1.627 23,507 -0.09(-5.38%)
Feb 22, 2023 1.660 1.720 1.660 1.720 14,942 +0.03(+1.78%)
Feb 21, 2023 1.690 1.710 1.660 1.690 9,833 -0.03(-1.74%)
Feb 17, 2023 1.670 1.720 1.660 1.720 29,914 +0.00(+0.00%)
Feb 16, 2023 1.670 1.740 1.660 1.720 33,388 +0.06(+3.93%)
Feb 15, 2023 1.650 1.680 1.640 1.655 7,638 +0.01(+0.30%)
Feb 14, 2023 1.640 1.660 1.510 1.650 11,211 +0.01(+0.61%)
Feb 13, 2023 1.629 1.640 1.500 1.640 17,969 +0.04(+2.71%)
Feb 10, 2023 1.650 1.650 1.597 1.597 2,257 -0.06(-3.81%)
Feb 09, 2023 1.588 1.660 1.588 1.660 300 +0.05(+3.27%)
Feb 08, 2023 1.630 1.630 1.519 1.607 1,669 -0.05(-3.17%)
Feb 07, 2023 1.644 1.710 1.644 1.660 7,185 +0.01(+0.61%)
Feb 06, 2023 1.640 1.690 1.620 1.650 8,139 -0.01(-0.60%)
Feb 03, 2023 1.652 1.679 1.580 1.660 12,831 +0.00(+0.00%)
Feb 02, 2023 1.670 1.700 1.600 1.660 17,059 +0.02(+1.22%)
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.