Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2009 2.168 2.189 2.099 2.175 128,413 +0.01(+0.64%)
Apr 29, 2009 2.065 2.168 2.024 2.161 115,382 +0.10(+4.67%)
Apr 28, 2009 2.017 2.065 1.941 2.065 90,141 +0.08(+3.81%)
Apr 27, 2009 2.024 2.134 1.975 1.989 114,410 -0.06(-3.02%)
Apr 24, 2009 2.051 2.120 2.010 2.051 151,475 +0.03(+1.36%)
Apr 23, 2009 2.092 2.092 1.996 2.024 202,955 -0.10(-4.85%)
Apr 22, 2009 2.382 2.382 2.099 2.127 292,097 +0.02(+0.98%)
Apr 21, 2009 1.962 2.106 1.927 2.106 176,994 +0.10(+5.15%)
Apr 20, 2009 2.168 2.237 1.962 2.003 209,695 -0.21(-9.63%)
Apr 17, 2009 2.099 2.237 2.024 2.216 293,512 +0.13(+6.27%)
Apr 16, 2009 2.134 2.134 1.996 2.086 205,742 +0.01(+0.66%)
Apr 15, 2009 1.996 2.127 1.996 2.072 177,657 +0.08(+3.79%)
Apr 14, 2009 2.127 2.127 1.996 1.996 209,379 -0.09(-4.29%)
Apr 13, 2009 1.996 2.237 1.996 2.086 305,878 +0.06(+2.71%)
Apr 09, 2009 2.017 2.031 1.845 2.031 261,128 +0.14(+7.27%)
Apr 08, 2009 1.858 1.927 1.852 1.893 53,505 +0.06(+3.00%)
Apr 07, 2009 1.886 1.920 1.831 1.838 99,336 -0.08(-4.30%)
Apr 06, 2009 1.845 1.941 1.803 1.920 113,181 +0.02(+1.09%)
Apr 03, 2009 1.934 1.969 1.858 1.900 122,051 -0.03(-1.78%)
Apr 02, 2009 2.065 2.168 1.893 1.934 282,595 +0.06(+2.93%)
Apr 01, 2009 1.852 1.996 1.852 1.879 111,447 +0.03(+1.87%)
Mar 31, 2009 1.879 1.989 1.810 1.845 166,865 +0.03(+1.52%)
Mar 30, 2009 1.872 1.913 1.769 1.817 119,028 -0.07(-3.65%)
Mar 26, 2009 1.941 2.065 1.886 1.886 428,072 -0.01(-0.72%)
Mar 25, 2009 1.969 2.010 1.790 1.900 141,109 -0.03(-1.43%)
Mar 24, 2009 1.755 2.024 1.755 1.927 71,916 -0.12(-6.04%)
Mar 23, 2009 2.024 2.051 1.962 2.051 180,347 +0.12(+6.05%)
Mar 20, 2009 1.927 1.934 1.776 1.934 211,236 +0.01(+0.72%)
Mar 19, 2009 2.175 2.237 1.872 1.920 303,520 -0.13(-6.38%)
Mar 18, 2009 2.003 2.127 1.962 2.051 283,070 +0.02(+1.02%)
Mar 17, 2009 1.975 2.168 1.790 2.031 294,370 -0.28(-11.94%)
Mar 16, 2009 2.430 2.499 2.237 2.306 190,910 -0.08(-3.18%)
Mar 13, 2009 2.450 2.554 2.223 2.382 0 -0.04(-1.70%)
Mar 12, 2009 2.106 2.457 1.941 2.423 810,046 +0.30(+14.29%)
Mar 11, 2009 2.072 2.196 2.044 2.120 95,715 +0.06(+2.67%)
Mar 10, 2009 1.858 2.065 1.838 2.065 256,113 +0.31(+17.65%)
Mar 09, 2009 1.666 1.810 1.661 1.755 95,573 +0.05(+2.82%)
Mar 06, 2009 1.783 1.858 1.652 1.707 0 -0.07(-3.88%)
Mar 05, 2009 1.962 2.003 1.755 1.776 155,305 -0.26(-12.84%)
Mar 04, 2009 2.127 2.203 1.907 2.037 287,400 -0.21(-9.20%)
Mar 02, 2009 2.443 2.471 2.216 2.244 426,550 -0.21(-8.68%)
Feb 27, 2009 2.622 2.650 2.423 2.457 0 -0.20(-7.51%)
Feb 26, 2009 2.726 2.925 2.574 2.657 201,762 -0.06(-2.28%)
Feb 25, 2009 2.616 2.774 2.561 2.719 151,891 +0.08(+2.86%)
Feb 24, 2009 2.416 2.643 2.354 2.643 139,144 +0.28(+11.63%)
Feb 23, 2009 2.519 2.519 2.368 2.368 99,500 -0.16(-6.27%)
Feb 20, 2009 2.485 2.574 2.354 2.526 0 -0.04(-1.61%)
Feb 19, 2009 2.684 2.843 2.519 2.567 158,558 -0.17(-6.05%)
Feb 18, 2009 2.650 2.767 2.581 2.733 172,857 +0.12(+4.47%)
Feb 17, 2009 2.726 2.753 2.609 2.616 158,033 -0.30(-10.17%)
Feb 13, 2009 2.795 2.994 2.705 2.912 0 +0.11(+3.93%)
Feb 12, 2009 2.739 2.836 2.616 2.801 84,802 +0.04(+1.50%)
Feb 11, 2009 2.657 2.843 2.609 2.760 83,193 +0.12(+4.43%)
Feb 10, 2009 2.815 3.001 2.629 2.643 352,122 -0.21(-7.47%)
Feb 09, 2009 2.616 2.898 2.616 2.856 186,210 +0.19(+7.24%)
Feb 06, 2009 2.519 2.788 2.478 2.664 0 +0.13(+5.16%)
Feb 05, 2009 2.278 2.595 2.230 2.533 319,035 +0.20(+8.55%)
Feb 04, 2009 2.375 2.423 2.320 2.333 169,984 -0.05(-2.02%)
Feb 03, 2009 2.416 2.457 2.306 2.382 184,572 -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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.