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 +4.61 (+2.72%)
Official Closing Price Updated: 4:00 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, 2010 15.61 15.89 15.15 15.59 577,045 -0.05(-0.31%)
Apr 29, 2010 15.04 15.81 15.00 15.63 680,653 +0.84(+5.71%)
Apr 28, 2010 13.92 14.81 13.88 14.79 514,551 +1.13(+8.31%)
Apr 27, 2010 13.52 14.40 13.43 13.65 593,188 +0.25(+1.86%)
Apr 26, 2010 14.52 15.30 13.37 13.41 1,095,823 -0.95(-6.61%)
Apr 23, 2010 13.38 14.96 13.32 14.35 1,137,451 +0.96(+7.18%)
Apr 22, 2010 12.07 13.50 11.82 13.39 823,338 +1.29(+10.63%)
Apr 21, 2010 11.47 12.21 11.26 12.10 510,257 +0.64(+5.55%)
Apr 20, 2010 11.09 11.49 11.04 11.47 331,558 +0.35(+3.18%)
Apr 19, 2010 10.73 11.20 10.43 11.11 325,666 +0.30(+2.75%)
Apr 16, 2010 11.50 11.69 10.73 10.82 652,319 -0.72(-6.24%)
Apr 15, 2010 10.40 11.70 10.38 11.54 729,958 +1.16(+11.13%)
Apr 14, 2010 10.04 10.49 9.973 10.38 407,083 +0.29(+2.88%)
Apr 13, 2010 10.31 10.44 9.966 10.09 357,729 -0.15(-1.42%)
Apr 12, 2010 10.08 10.52 9.834 10.24 636,396 +0.15(+1.51%)
Apr 09, 2010 10.95 11.13 9.634 10.08 1,417,081 -0.88(-8.02%)
Apr 08, 2010 10.33 11.25 10.31 10.96 1,102,218 +0.65(+6.31%)
Apr 07, 2010 9.578 10.35 9.572 10.31 703,617 +0.76(+7.97%)
Apr 06, 2010 9.205 9.585 8.949 9.551 536,076 +0.22(+2.37%)
Apr 05, 2010 8.526 9.536 8.526 9.329 890,439 +0.89(+10.49%)
Apr 01, 2010 7.938 8.443 8.443 8.443 477,833 +0.60(+7.68%)
Mar 31, 2010 7.530 7.952 7.412 7.841 377,638 +0.33(+4.42%)
Mar 30, 2010 7.474 7.578 7.315 7.509 186,844 +0.05(+0.65%)
Mar 29, 2010 7.620 7.834 7.308 7.461 383,990 -0.14(-1.82%)
Mar 26, 2010 7.101 7.717 7.101 7.599 564,454 +0.51(+7.23%)
Mar 25, 2010 6.575 7.191 6.561 7.087 527,525 +0.55(+8.36%)
Mar 24, 2010 6.346 6.561 6.312 6.540 201,656 +0.17(+2.72%)
Mar 23, 2010 6.097 6.423 6.028 6.367 185,928 +0.30(+4.90%)
Mar 22, 2010 5.834 6.090 5.703 6.070 227,251 +0.26(+4.40%)
Mar 19, 2010 6.042 6.056 5.813 5.813 241,887 -0.18(-3.00%)
Mar 18, 2010 6.263 6.298 5.938 5.993 327,440 -0.21(-3.46%)
Mar 17, 2010 7.052 7.052 5.779 6.208 1,388,573 -0.57(-8.47%)
Mar 16, 2010 6.575 6.831 6.506 6.782 357,116 +0.19(+2.83%)
Mar 15, 2010 6.547 6.596 6.519 6.596 298,233 +0.08(+1.28%)
Mar 12, 2010 6.471 6.540 6.353 6.512 170,790 +0.08(+1.29%)
Mar 11, 2010 6.416 6.506 6.243 6.429 242,521 +0.12(+1.86%)
Mar 10, 2010 6.332 6.484 6.195 6.312 205,224 -0.03(-0.44%)
Mar 09, 2010 6.291 6.429 6.251 6.339 217,027 +0.02(+0.33%)
Mar 08, 2010 6.429 6.505 6.312 6.319 132,877 -0.11(-1.71%)
Mar 05, 2010 6.367 6.449 6.346 6.429 161,328 +0.09(+1.41%)
Mar 04, 2010 6.346 6.394 6.257 6.339 228,654 +0.00(+0.00%)
Mar 03, 2010 6.264 6.388 6.257 6.339 204,880 +0.08(+1.21%)
Mar 02, 2010 6.291 6.408 6.222 6.264 200,196 -0.02(-0.33%)
Mar 01, 2010 6.078 6.298 6.023 6.284 306,831 +0.27(+4.46%)
Feb 26, 2010 5.727 6.043 5.603 6.016 318,211 +0.29(+5.05%)
Feb 25, 2010 5.534 5.727 5.438 5.727 208,768 +0.13(+2.34%)
Feb 24, 2010 5.362 5.658 5.334 5.596 158,498 +0.22(+4.10%)
Feb 23, 2010 5.431 5.472 5.334 5.376 68,475 -0.11(-2.01%)
Feb 22, 2010 5.369 5.513 5.321 5.486 153,364 +0.20(+3.78%)
Feb 19, 2010 5.231 5.348 5.183 5.286 75,979 +0.01(+0.26%)
Feb 18, 2010 5.424 5.424 5.176 5.272 146,508 -0.16(-2.92%)
Feb 17, 2010 5.451 5.451 5.286 5.431 63,812 +0.00(+0.00%)
Feb 16, 2010 5.224 5.458 5.183 5.431 131,762 +0.31(+6.05%)
Feb 12, 2010 5.162 5.121 5.121 5.121 42,132 -0.08(-1.46%)
Feb 11, 2010 5.162 5.217 5.073 5.197 92,772 +0.03(+0.53%)
Feb 10, 2010 4.997 5.190 4.963 5.169 76,016 +0.14(+2.88%)
Feb 09, 2010 4.887 5.107 4.880 5.025 76,353 +0.17(+3.55%)
Feb 08, 2010 4.811 4.880 4.715 4.853 63,779 +0.05(+1.00%)
Feb 05, 2010 4.887 4.956 4.729 4.804 197,873 -0.08(-1.69%)
Feb 04, 2010 5.059 5.087 4.866 4.887 161,283 -0.15(-3.01%)
Feb 03, 2010 5.128 5.190 4.983 5.038 88,360 -0.05(-0.95%)
Feb 02, 2010 5.100 5.114 4.887 5.087 223,645 +0.05(+0.96%)
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.