Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

174.63 +0.56 (+0.32%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 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 (%)
May 29, 2009 4.304 4.462 4.111 4.297 625,425 +0.18(+4.34%)
May 28, 2009 3.857 4.194 3.678 4.118 647,729 +0.38(+10.11%)
May 27, 2009 4.125 4.149 3.637 3.740 468,733 -0.34(-8.42%)
May 26, 2009 3.754 4.235 3.678 4.084 489,516 +0.23(+6.07%)
May 22, 2009 4.125 4.228 3.809 3.850 692,321 -0.26(-6.35%)
May 21, 2009 4.084 4.276 3.988 4.111 411,895 -0.03(-0.66%)
May 20, 2009 4.448 4.641 4.125 4.139 601,730 -0.28(-6.23%)
May 19, 2009 4.634 4.820 4.366 4.414 670,839 -0.36(-7.49%)
May 18, 2009 4.366 4.950 4.173 4.771 993,177 +0.50(+11.58%)
May 15, 2009 4.153 4.730 4.056 4.276 804,179 +0.01(+0.32%)
May 14, 2009 4.875 4.875 3.919 4.263 2,020,096 -0.67(-13.65%)
May 13, 2009 4.985 5.727 4.744 4.937 3,465,366 -0.38(-7.12%)
May 12, 2009 4.091 5.762 4.091 5.315 11,012,731 +2.83(+113.54%)
May 11, 2009 2.702 2.702 2.413 2.489 329,001 -0.12(-4.49%)
May 08, 2009 2.571 2.675 2.482 2.606 289,553 +0.04(+1.61%)
May 07, 2009 2.901 3.032 2.358 2.565 550,201 -0.39(-13.26%)
May 06, 2009 2.613 3.032 2.613 2.956 1,010,635 +0.49(+19.78%)
May 05, 2009 2.111 2.510 2.063 2.468 655,451 +0.36(+16.94%)
May 04, 2009 2.042 2.111 2.035 2.111 179,504 +0.09(+4.42%)
May 01, 2009 2.173 2.173 2.021 2.021 132,145 -0.15(-6.96%)
Apr 30, 2009 2.166 2.186 2.097 2.173 128,557 +0.01(+0.64%)
Apr 29, 2009 2.063 2.166 2.021 2.159 115,512 +0.10(+4.67%)
Apr 28, 2009 2.014 2.063 1.939 2.063 90,242 +0.08(+3.81%)
Apr 27, 2009 2.021 2.131 1.973 1.987 114,539 -0.06(-3.02%)
Apr 24, 2009 2.049 2.118 2.008 2.049 151,645 +0.03(+1.36%)
Apr 23, 2009 2.090 2.090 1.994 2.021 203,183 -0.10(-4.85%)
Apr 22, 2009 2.379 2.379 2.097 2.124 292,425 +0.02(+0.98%)
Apr 21, 2009 1.959 2.104 1.925 2.104 177,193 +0.10(+5.15%)
Apr 20, 2009 2.166 2.234 1.959 2.001 209,930 -0.21(-9.63%)
Apr 17, 2009 2.097 2.234 2.021 2.214 293,842 +0.13(+6.27%)
Apr 16, 2009 2.131 2.131 1.994 2.083 205,973 +0.01(+0.66%)
Apr 15, 2009 1.994 2.124 1.994 2.069 177,856 +0.08(+3.79%)
Apr 14, 2009 2.124 2.124 1.994 1.994 209,615 -0.09(-4.29%)
Apr 13, 2009 1.994 2.234 1.994 2.083 306,222 +0.05(+2.71%)
Apr 09, 2009 2.014 2.028 1.843 2.028 261,422 +0.14(+7.27%)
Apr 08, 2009 1.856 1.925 1.849 1.891 53,565 +0.05(+3.00%)
Apr 07, 2009 1.884 1.918 1.829 1.836 99,447 -0.08(-4.30%)
Apr 06, 2009 1.843 1.939 1.801 1.918 113,309 +0.02(+1.09%)
Apr 03, 2009 1.932 1.966 1.856 1.898 122,188 -0.03(-1.78%)
Apr 02, 2009 2.063 2.166 1.891 1.932 282,913 +0.06(+2.93%)
Apr 01, 2009 1.849 1.994 1.849 1.877 111,572 +0.03(+1.87%)
Mar 31, 2009 1.877 1.987 1.808 1.843 167,053 +0.03(+1.52%)
Mar 30, 2009 1.870 1.911 1.767 1.815 119,161 -0.07(-3.65%)
Mar 26, 2009 1.939 2.063 1.884 1.884 428,553 -0.01(-0.72%)
Mar 25, 2009 1.966 2.008 1.788 1.898 141,268 -0.03(-1.43%)
Mar 24, 2009 1.753 2.021 1.753 1.925 71,997 -0.12(-6.04%)
Mar 23, 2009 2.021 2.049 1.959 2.049 180,550 +0.12(+6.05%)
Mar 20, 2009 1.925 1.932 1.774 1.932 211,474 +0.01(+0.72%)
Mar 19, 2009 2.173 2.234 1.870 1.918 303,862 -0.13(-6.38%)
Mar 18, 2009 2.001 2.124 1.959 2.049 283,388 +0.02(+1.02%)
Mar 17, 2009 1.973 2.166 1.788 2.028 294,701 -0.28(-11.94%)
Mar 16, 2009 2.427 2.496 2.234 2.303 191,124 -0.08(-3.18%)
Mar 13, 2009 2.448 2.551 2.221 2.379 0 -0.04(-1.70%)
Mar 12, 2009 2.104 2.454 1.939 2.420 810,957 +0.30(+14.29%)
Mar 11, 2009 2.069 2.193 2.042 2.118 95,823 +0.06(+2.67%)
Mar 10, 2009 1.856 2.063 1.836 2.063 256,401 +0.31(+17.65%)
Mar 09, 2009 1.664 1.808 1.659 1.753 95,680 +0.05(+2.82%)
Mar 06, 2009 1.781 1.856 1.650 1.705 0 -0.07(-3.88%)
Mar 05, 2009 1.959 2.001 1.753 1.774 155,479 -0.26(-12.84%)
Mar 04, 2009 2.124 2.200 1.904 2.035 287,723 -0.21(-9.20%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.