Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2009 5.191 5.260 4.998 5.157 196,589 -0.07(-1.32%)
Sep 29, 2009 5.328 5.562 5.163 5.225 157,884 -0.04(-0.78%)
Sep 28, 2009 5.136 5.308 5.019 5.267 252,488 +0.25(+5.08%)
Sep 25, 2009 5.322 5.335 4.902 5.012 451,708 -0.37(-6.90%)
Sep 24, 2009 5.789 5.789 5.267 5.383 427,494 -0.33(-5.78%)
Sep 23, 2009 5.913 5.940 5.686 5.713 195,415 -0.21(-3.48%)
Sep 22, 2009 5.810 5.940 5.617 5.920 215,846 +0.14(+2.50%)
Sep 21, 2009 5.823 5.837 5.734 5.775 125,036 -0.11(-1.87%)
Sep 18, 2009 5.872 5.947 5.679 5.885 535,218 +0.08(+1.30%)
Sep 17, 2009 5.968 6.050 5.707 5.810 203,345 -0.17(-2.82%)
Sep 16, 2009 5.885 6.085 5.844 5.978 305,382 +0.11(+1.82%)
Sep 15, 2009 5.823 5.947 5.775 5.872 201,129 +0.01(+0.12%)
Sep 14, 2009 5.892 5.913 5.782 5.865 166,584 +0.00(+0.00%)
Sep 11, 2009 5.768 5.899 5.693 5.865 210,960 +0.03(+0.47%)
Sep 10, 2009 5.927 5.927 5.734 5.837 155,932 +0.00(+0.00%)
Sep 09, 2009 5.803 5.872 5.603 5.837 162,350 +0.01(+0.12%)
Sep 08, 2009 6.043 6.043 5.679 5.830 216,713 +0.01(+0.12%)
Sep 04, 2009 5.693 5.823 5.542 5.823 239,722 +0.19(+3.42%)
Sep 03, 2009 5.335 5.631 5.301 5.631 265,929 +0.35(+6.64%)
Sep 02, 2009 5.390 5.418 5.225 5.280 236,415 -0.18(-3.27%)
Sep 01, 2009 5.734 5.844 5.383 5.459 508,825 -0.28(-4.91%)
Aug 31, 2009 5.823 5.878 5.569 5.741 243,929 -0.13(-2.22%)
Aug 28, 2009 6.153 6.174 5.734 5.872 338,661 -0.16(-2.62%)
Aug 27, 2009 6.071 6.153 5.837 6.030 405,583 -0.10(-1.68%)
Aug 26, 2009 6.188 6.188 5.947 6.133 338,267 -0.03(-0.45%)
Aug 25, 2009 6.050 6.305 6.050 6.160 580,823 +0.25(+4.19%)
Aug 24, 2009 5.590 6.325 5.590 5.913 1,444,570 +0.34(+6.17%)
Aug 21, 2009 5.514 5.885 5.466 5.569 567,588 +0.09(+1.63%)
Aug 20, 2009 5.294 5.562 5.294 5.480 381,690 +0.17(+3.10%)
Aug 19, 2009 5.308 5.507 5.232 5.315 295,321 -0.05(-0.90%)
Aug 18, 2009 5.390 5.555 5.301 5.363 525,530 +0.27(+5.25%)
Aug 17, 2009 5.280 5.466 5.019 5.095 370,302 -0.45(-8.16%)
Aug 14, 2009 5.363 5.645 5.060 5.548 983,579 +0.17(+3.20%)
Aug 13, 2009 5.830 5.830 5.163 5.377 1,563,473 -0.39(-6.79%)
Aug 12, 2009 5.844 6.257 5.507 5.768 2,036,409 -0.04(-0.71%)
Aug 11, 2009 7.205 7.900 5.617 5.810 6,411,970 -0.44(-7.04%)
Aug 10, 2009 5.679 6.422 5.679 6.250 1,368,208 +0.58(+10.32%)
Aug 07, 2009 5.040 5.755 4.992 5.665 1,240,140 +0.65(+13.03%)
Aug 06, 2009 5.459 5.569 4.827 5.012 950,628 -0.37(-6.90%)
Aug 05, 2009 4.902 5.445 4.861 5.383 974,880 +0.74(+16.00%)
Aug 04, 2009 4.283 4.992 4.276 4.641 912,501 +0.30(+6.97%)
Aug 03, 2009 4.345 4.382 4.173 4.338 381,927 +0.09(+2.10%)
Jul 31, 2009 4.194 4.297 4.063 4.249 381,255 -0.02(-0.48%)
Jul 30, 2009 4.132 4.366 4.084 4.270 648,811 +0.17(+4.02%)
Jul 29, 2009 3.823 4.139 3.754 4.105 382,383 +0.28(+7.37%)
Jul 28, 2009 3.768 3.898 3.726 3.823 324,135 +0.01(+0.18%)
Jul 27, 2009 3.658 3.912 3.637 3.816 379,682 +0.21(+5.71%)
Jul 24, 2009 3.465 3.665 3.438 3.610 2,101 +0.10(+2.74%)
Jul 23, 2009 3.417 3.651 3.417 3.513 551,329 +0.10(+2.82%)
Jul 22, 2009 3.259 3.472 3.135 3.417 591,995 +0.11(+3.33%)
Jul 21, 2009 3.328 3.383 3.259 3.307 140,887 -0.07(-2.04%)
Jul 20, 2009 3.348 3.486 3.348 3.376 205,547 -0.01(-0.20%)
Jul 17, 2009 3.396 3.493 3.300 3.383 270,361 +0.00(+0.00%)
Jul 16, 2009 3.300 3.417 3.197 3.383 297,103 +0.10(+2.93%)
Jul 15, 2009 3.300 3.403 3.211 3.286 324,589 +0.02(+0.63%)
Jul 14, 2009 3.183 3.266 3.056 3.266 249,165 +0.15(+4.86%)
Jul 13, 2009 3.011 3.245 3.011 3.115 377,158 +0.20(+6.84%)
Jul 10, 2009 3.032 3.051 2.881 2.915 187,487 -0.13(-4.29%)
Jul 09, 2009 3.053 3.115 2.977 3.046 219,278 +0.04(+1.37%)
Jul 08, 2009 2.998 3.293 2.950 3.005 469,764 +0.02(+0.69%)
Jul 07, 2009 3.300 3.341 2.943 2.984 854,006 -0.33(-9.96%)
Jul 06, 2009 3.369 3.486 3.211 3.314 301,651 -0.03(-1.03%)
Jul 02, 2009 3.493 3.506 3.341 3.348 298,596 -0.18(-5.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.