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:

Federal Agricultural Mortgage Corp (NY: AGM )

214.96 +5.10 (+2.43%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 209.82 212.01 207.25 209.86 59,069 -0.01(-0.00%)
Jul 19, 2024 211.45 211.56 209.38 209.87 35,788 -1.50(-0.71%)
Jul 18, 2024 212.16 215.91 209.59 211.37 52,818 -1.21(-0.57%)
Jul 17, 2024 208.99 213.65 208.56 212.58 69,449 +1.16(+0.55%)
Jul 16, 2024 205.61 211.88 205.52 211.42 61,473 +7.06(+3.45%)
Jul 15, 2024 202.10 205.39 200.29 204.36 59,885 +4.42(+2.21%)
Jul 12, 2024 196.99 202.13 196.69 199.94 77,593 +4.49(+2.30%)
Jul 11, 2024 190.76 196.16 188.65 195.45 69,713 +7.68(+4.09%)
Jul 10, 2024 183.00 187.77 183.00 187.77 34,665 +4.69(+2.56%)
Jul 09, 2024 180.75 183.24 180.43 183.08 27,669 +1.81(+1.00%)
Jul 08, 2024 183.00 185.68 181.27 181.27 55,201 -0.27(-0.15%)
Jul 05, 2024 181.34 182.99 180.53 181.54 43,947 +0.07(+0.04%)
Jul 03, 2024 183.00 184.32 181.25 181.47 21,755 -1.12(-0.61%)
Jul 02, 2024 180.28 182.99 180.28 182.59 32,638 +1.25(+0.69%)
Jul 01, 2024 180.46 182.93 179.00 181.34 58,006 +0.52(+0.29%)
Jun 28, 2024 180.03 181.81 177.58 180.82 345,314 +2.55(+1.43%)
Jun 27, 2024 178.29 179.82 176.61 178.27 44,362 +1.07(+0.60%)
Jun 26, 2024 175.12 178.18 173.69 177.20 48,667 +0.57(+0.32%)
Jun 25, 2024 178.71 179.10 175.99 176.63 45,133 -1.56(-0.88%)
Jun 24, 2024 175.84 178.84 175.27 178.19 52,271 +3.63(+2.08%)
Jun 21, 2024 174.74 176.09 174.19 174.56 83,842 -0.06(-0.03%)
Jun 20, 2024 173.90 176.63 172.76 174.62 48,113 -0.11(-0.06%)
Jun 18, 2024 174.50 176.98 173.45 174.73 44,534 +0.66(+0.38%)
Jun 17, 2024 169.40 174.15 169.18 174.07 31,943 +4.61(+2.72%)
Jun 14, 2024 169.57 170.53 169.17 169.46 27,166 -2.51(-1.46%)
Jun 13, 2024 171.77 172.51 169.94 171.97 35,512 -1.11(-0.64%)
Jun 12, 2024 173.87 176.93 172.83 173.08 42,005 +3.87(+2.29%)
Jun 11, 2024 169.47 169.95 167.87 169.21 33,753 -0.95(-0.56%)
Jun 10, 2024 171.27 171.62 168.75 170.16 50,140 -2.56(-1.48%)
Jun 07, 2024 171.91 172.82 170.53 172.72 42,910 -0.37(-0.21%)
Jun 06, 2024 174.94 174.94 172.14 173.09 37,323 -1.32(-0.76%)
Jun 05, 2024 173.49 174.52 170.52 174.41 35,915 +2.11(+1.23%)
Jun 04, 2024 172.39 173.82 171.42 172.30 32,448 -1.65(-0.95%)
Jun 03, 2024 173.59 174.70 172.52 173.94 36,518 +0.69(+0.40%)
May 31, 2024 174.73 174.73 171.85 173.26 63,475 -0.93(-0.54%)
May 30, 2024 171.66 174.30 171.37 174.19 58,946 +3.65(+2.14%)
May 29, 2024 170.56 172.16 170.02 170.54 39,510 -1.79(-1.04%)
May 28, 2024 175.66 175.66 171.44 172.34 40,515 -2.00(-1.15%)
May 24, 2024 174.37 174.85 173.44 174.34 27,573 +1.08(+0.62%)
May 23, 2024 174.74 174.74 171.47 173.26 43,475 -1.50(-0.86%)
May 22, 2024 177.88 178.54 174.67 174.76 37,059 -4.02(-2.25%)
May 21, 2024 177.56 179.08 176.74 178.78 37,120 +0.57(+0.32%)
May 20, 2024 180.38 180.53 177.82 178.21 44,793 -2.16(-1.20%)
May 17, 2024 180.85 181.02 179.84 180.37 27,920 +0.44(+0.24%)
May 16, 2024 181.36 181.36 178.63 179.94 30,482 -1.00(-0.55%)
May 15, 2024 180.77 181.50 179.31 180.94 46,646 +1.56(+0.87%)
May 14, 2024 177.59 179.44 176.35 179.38 44,892 +4.31(+2.46%)
May 13, 2024 179.74 179.74 174.92 175.07 37,851 -2.98(-1.67%)
May 10, 2024 176.67 178.94 176.67 178.05 35,168 +1.22(+0.69%)
May 09, 2024 177.64 178.82 175.25 176.83 38,474 -0.73(-0.41%)
May 08, 2024 169.85 177.94 169.85 177.56 89,747 +5.71(+3.32%)
May 07, 2024 183.13 184.14 171.84 171.85 99,729 -11.89(-6.47%)
May 06, 2024 184.93 189.85 183.51 183.74 71,907 -8.91(-4.62%)
May 03, 2024 193.43 195.24 191.82 192.65 33,763 +0.86(+0.45%)
May 02, 2024 190.29 192.54 189.37 191.79 30,239 +3.44(+1.83%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.