Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

173.37 -1.12 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2023 143.93 146.16 143.55 145.39 24,712 +0.63(+0.43%)
Oct 30, 2023 143.51 145.48 142.78 144.76 27,676 +2.92(+2.06%)
Oct 27, 2023 141.97 142.88 140.65 141.85 40,618 -0.81(-0.57%)
Oct 26, 2023 140.83 143.86 139.87 142.66 42,367 +2.63(+1.88%)
Oct 25, 2023 139.88 141.82 139.28 140.03 46,077 -1.32(-0.93%)
Oct 24, 2023 141.60 142.00 139.30 141.35 35,197 +1.16(+0.82%)
Oct 23, 2023 137.45 141.28 137.44 140.19 57,729 +1.37(+0.99%)
Oct 20, 2023 141.36 141.36 138.63 138.82 47,623 -1.44(-1.03%)
Oct 19, 2023 143.61 144.09 140.12 140.26 43,790 -2.73(-1.91%)
Oct 18, 2023 146.06 146.06 142.83 142.99 31,940 -4.11(-2.79%)
Oct 17, 2023 144.55 148.88 144.55 147.10 32,883 +2.13(+1.47%)
Oct 16, 2023 144.03 147.46 143.12 144.97 34,753 +2.14(+1.50%)
Oct 13, 2023 146.42 146.42 142.74 142.83 36,870 -3.43(-2.34%)
Oct 12, 2023 147.14 147.14 145.68 146.25 36,793 -0.87(-0.59%)
Oct 11, 2023 147.90 149.84 146.09 147.12 39,332 -1.05(-0.71%)
Oct 10, 2023 148.41 150.44 148.13 148.17 48,402 -0.24(-0.16%)
Oct 09, 2023 147.34 148.91 146.56 148.41 28,551 +0.94(+0.64%)
Oct 06, 2023 145.95 149.18 145.66 147.47 39,123 +0.31(+0.21%)
Oct 05, 2023 146.70 147.99 145.31 147.15 50,269 +0.07(+0.05%)
Oct 04, 2023 145.44 147.49 145.38 147.08 40,026 +0.58(+0.39%)
Oct 03, 2023 148.16 148.71 144.75 146.51 42,155 -1.68(-1.14%)
Oct 02, 2023 150.78 151.10 147.50 148.19 53,454 -2.82(-1.87%)
Sep 29, 2023 155.02 155.88 150.58 151.01 53,293 -3.55(-2.30%)
Sep 28, 2023 154.02 154.67 152.72 154.56 104,693 +1.69(+1.11%)
Sep 27, 2023 153.40 154.48 151.86 152.87 25,259 +0.29(+0.19%)
Sep 26, 2023 154.07 154.50 152.15 152.57 27,930 -1.60(-1.04%)
Sep 25, 2023 154.24 155.39 152.75 154.18 38,137 -0.22(-0.14%)
Sep 22, 2023 153.82 155.34 153.80 154.40 36,077 +0.41(+0.27%)
Sep 21, 2023 159.62 159.62 153.81 153.98 39,314 -6.08(-3.80%)
Sep 20, 2023 159.35 161.69 159.35 160.06 43,791 +1.20(+0.76%)
Sep 19, 2023 160.58 160.58 158.46 158.86 39,982 -1.95(-1.21%)
Sep 18, 2023 162.86 163.86 160.50 160.81 36,380 -1.32(-0.81%)
Sep 15, 2023 161.31 162.51 159.68 162.13 117,549 +0.07(+0.04%)
Sep 14, 2023 163.53 163.53 161.20 162.06 35,543 +0.27(+0.17%)
Sep 13, 2023 163.03 163.03 159.68 161.78 45,347 -0.95(-0.58%)
Sep 12, 2023 162.64 164.11 161.82 162.74 31,532 -0.29(-0.18%)
Sep 11, 2023 163.80 164.46 162.15 163.03 41,165 -0.21(-0.13%)
Sep 08, 2023 161.41 163.31 160.87 163.24 37,635 +2.31(+1.44%)
Sep 07, 2023 160.71 161.35 159.46 160.93 71,770 +0.07(+0.04%)
Sep 06, 2023 164.03 165.51 160.41 160.86 57,938 -0.58(-0.36%)
Sep 05, 2023 164.67 165.02 161.36 161.44 43,243 -4.24(-2.56%)
Sep 01, 2023 164.88 167.21 164.88 165.68 40,158 +2.04(+1.25%)
Aug 31, 2023 164.26 166.45 163.11 163.64 49,191 +0.17(+0.11%)
Aug 30, 2023 163.78 166.10 163.17 163.47 33,254 -1.01(-0.62%)
Aug 29, 2023 165.22 166.08 163.94 164.48 32,917 -0.47(-0.28%)
Aug 28, 2023 162.46 166.08 162.46 164.94 41,575 +2.65(+1.64%)
Aug 25, 2023 163.74 164.18 162.29 162.29 34,135 -1.24(-0.76%)
Aug 24, 2023 162.86 165.80 162.86 163.53 29,234 +0.12(+0.07%)
Aug 23, 2023 163.69 165.27 163.15 163.42 34,932 +0.46(+0.28%)
Aug 22, 2023 166.02 166.02 162.41 162.96 57,564 -3.35(-2.02%)
Aug 21, 2023 166.73 167.31 164.41 166.31 39,349 -0.12(-0.07%)
Aug 18, 2023 162.86 168.38 161.43 166.43 54,106 +2.32(+1.42%)
Aug 17, 2023 168.95 170.07 162.96 164.11 79,070 -4.10(-2.44%)
Aug 16, 2023 169.00 171.32 167.96 168.21 79,240 -1.47(-0.87%)
Aug 15, 2023 173.11 173.72 169.10 169.68 101,590 -4.71(-2.70%)
Aug 14, 2023 173.55 175.15 171.85 174.38 57,029 -0.04(-0.02%)
Aug 11, 2023 173.18 175.01 172.32 174.42 91,044 +1.85(+1.07%)
Aug 10, 2023 170.30 173.08 169.95 172.57 47,279 +2.33(+1.37%)
Aug 09, 2023 170.13 171.51 168.01 170.24 55,119 +1.37(+0.81%)
Aug 08, 2023 162.21 169.25 161.28 168.87 75,933 +6.59(+4.06%)
Aug 07, 2023 165.78 171.59 157.95 162.28 84,351 +0.99(+0.61%)
Aug 04, 2023 161.21 163.45 160.54 161.29 64,798 +0.08(+0.05%)
Aug 03, 2023 160.81 161.55 159.86 161.21 51,822 +0.09(+0.05%)
Aug 02, 2023 158.02 161.52 158.02 161.12 46,091 +2.81(+1.77%)
Aug 01, 2023 155.79 158.96 155.79 158.31 35,912 +2.03(+1.30%)
Jul 31, 2023 156.31 157.83 155.19 156.28 44,154 +0.67(+0.43%)
Jul 28, 2023 155.94 156.66 154.30 155.61 71,870 +1.44(+0.93%)
Jul 27, 2023 155.35 156.03 153.58 154.17 62,305 -0.63(-0.41%)
Jul 26, 2023 153.92 156.03 153.71 154.80 42,495 +0.78(+0.51%)
Jul 25, 2023 152.82 154.77 152.12 154.03 42,356 +1.00(+0.65%)
Jul 24, 2023 152.15 154.69 152.15 153.02 42,127 +0.99(+0.65%)
Jul 21, 2023 152.78 152.86 150.88 152.03 37,387 +0.05(+0.03%)
Jul 20, 2023 151.83 153.12 149.19 151.98 51,130 +0.06(+0.04%)
Jul 19, 2023 150.77 152.61 150.77 151.93 47,280 +0.33(+0.22%)
Jul 18, 2023 148.84 151.92 148.84 151.59 54,029 +2.74(+1.84%)
Jul 17, 2023 145.78 148.86 145.78 148.85 55,228 +3.05(+2.09%)
Jul 14, 2023 143.68 145.83 142.21 145.80 40,006 +2.61(+1.82%)
Jul 13, 2023 141.43 143.19 140.24 143.19 81,049 +2.62(+1.87%)
Jul 12, 2023 141.67 141.67 139.66 140.57 36,422 +1.52(+1.09%)
Jul 11, 2023 137.97 139.83 137.97 139.05 36,979 +1.35(+0.98%)
Jul 10, 2023 135.74 138.15 135.64 137.70 33,291 +1.90(+1.40%)
Jul 07, 2023 135.15 136.91 134.01 135.81 41,891 +1.15(+0.85%)
Jul 06, 2023 135.64 135.65 133.35 134.66 46,436 -2.48(-1.81%)
Jul 05, 2023 138.66 139.64 136.93 137.14 27,688 -3.50(-2.49%)
Jul 03, 2023 139.28 141.26 139.28 140.64 19,489 +0.89(+0.64%)
Jun 30, 2023 139.46 141.37 138.05 139.74 65,881 +2.04(+1.48%)
Jun 29, 2023 138.69 139.45 137.52 137.70 26,233 -0.30(-0.22%)
Jun 28, 2023 136.86 139.06 136.64 138.00 45,294 +1.10(+0.80%)
Jun 27, 2023 136.56 139.02 136.38 136.91 39,828 +0.57(+0.42%)
Jun 26, 2023 137.22 138.63 136.19 136.33 51,773 -0.72(-0.53%)
Jun 23, 2023 137.73 139.68 135.76 137.05 253,511 -2.67(-1.91%)
Jun 22, 2023 141.02 141.02 138.06 139.72 42,955 -0.87(-0.62%)
Jun 21, 2023 142.30 142.91 140.48 140.59 53,416 -1.97(-1.38%)
Jun 20, 2023 144.26 144.41 142.51 142.56 38,084 -1.81(-1.25%)
Jun 16, 2023 146.71 146.80 142.81 144.37 77,099 -1.02(-0.70%)
Jun 15, 2023 144.82 146.10 143.19 145.39 44,030 +20.01(+15.96%)
May 08, 2023 125.38 125.96 124.74 125.38 39,646 +0.18(+0.15%)
May 05, 2023 124.50 125.70 123.78 125.20 37,579 +2.87(+2.35%)
May 04, 2023 120.96 122.97 120.08 122.33 65,414 -0.02(-0.02%)
May 03, 2023 124.50 126.41 122.15 122.35 50,474 -2.04(-1.64%)
May 02, 2023 126.95 126.95 123.73 124.39 57,326 -3.52(-2.75%)
May 01, 2023 128.18 130.14 127.35 127.91 50,501 -0.58(-0.45%)
Apr 28, 2023 127.17 129.17 127.17 128.49 49,304 +0.19(+0.15%)
Apr 27, 2023 127.28 128.59 127.28 128.30 33,933 +1.11(+0.87%)
Apr 26, 2023 126.37 128.18 126.28 127.19 45,134 -0.67(-0.52%)
Apr 25, 2023 129.09 130.24 127.78 127.85 56,856 -2.52(-1.93%)
Apr 24, 2023 130.54 132.41 130.29 130.37 43,310 -0.61(-0.46%)
Apr 21, 2023 130.44 132.14 129.62 130.97 53,911 +0.46(+0.35%)
Apr 20, 2023 131.69 131.77 130.11 130.51 64,145 -2.38(-1.79%)
Apr 19, 2023 129.16 132.93 127.95 132.89 104,051 +3.72(+2.88%)
Apr 18, 2023 128.42 129.19 127.54 129.17 44,309 +1.04(+0.81%)
Apr 17, 2023 126.28 128.21 125.69 128.13 42,259 +1.80(+1.43%)
Apr 14, 2023 127.49 128.42 125.96 126.33 40,516 -0.23(-0.18%)
Apr 13, 2023 126.60 127.77 125.77 126.56 55,174 +0.25(+0.20%)
Apr 12, 2023 127.42 127.77 126.02 126.31 58,050 -0.26(-0.21%)
Apr 11, 2023 127.64 128.78 126.44 126.57 73,687 -0.62(-0.49%)
Apr 10, 2023 128.03 129.30 126.61 127.19 151,608 -1.11(-0.86%)
Apr 06, 2023 125.58 129.08 123.94 128.30 75,127 +2.78(+2.21%)
Apr 05, 2023 125.27 126.69 124.88 125.52 81,054 -1.12(-0.88%)
Apr 04, 2023 129.18 129.18 125.32 126.64 72,592 -1.75(-1.37%)
Apr 03, 2023 128.95 131.10 126.35 128.39 84,071 +0.00(+0.00%)
Mar 31, 2023 126.97 129.06 125.20 128.39 103,311 +2.63(+2.09%)
Mar 30, 2023 128.28 130.03 124.98 125.76 105,776 -1.76(-1.38%)
Mar 29, 2023 125.19 127.81 123.98 127.52 80,326 +5.35(+4.38%)
Mar 28, 2023 123.12 123.72 121.46 122.17 77,838 -1.10(-0.89%)
Mar 27, 2023 122.95 124.31 121.70 123.27 53,135 +2.44(+2.02%)
Mar 24, 2023 118.45 121.38 117.70 120.83 57,620 +0.68(+0.57%)
Mar 23, 2023 121.06 123.14 119.43 120.15 115,869 -0.54(-0.45%)
Mar 22, 2023 126.45 126.45 120.68 120.69 124,881 -5.48(-4.34%)
Mar 21, 2023 125.07 128.50 125.07 126.17 134,473 +3.61(+2.94%)
Mar 20, 2023 123.72 125.55 122.26 122.56 84,612 +0.96(+0.79%)
Mar 17, 2023 125.01 126.23 119.05 121.60 302,894 -4.89(-3.86%)
Mar 16, 2023 119.36 128.16 118.18 126.48 156,031 +5.09(+4.19%)
Mar 15, 2023 119.52 122.65 118.65 121.39 107,947 -1.94(-1.57%)
Mar 14, 2023 125.32 127.18 121.68 123.33 94,430 +2.90(+2.40%)
Mar 13, 2023 120.09 125.02 116.97 120.44 151,070 -4.01(-3.23%)
Mar 10, 2023 127.66 128.69 122.62 124.45 116,777 -4.77(-3.69%)
Mar 09, 2023 136.32 136.57 129.13 129.22 134,645 -7.40(-5.41%)
Mar 08, 2023 137.50 138.89 135.83 136.62 89,290 -0.41(-0.30%)
Mar 07, 2023 140.23 140.66 136.51 137.03 83,201 -3.66(-2.60%)
Mar 06, 2023 140.98 142.76 139.85 140.69 79,911 -0.29(-0.20%)
Mar 03, 2023 139.68 141.93 138.55 140.97 48,968 +2.25(+1.63%)
Mar 02, 2023 137.94 139.68 136.80 138.72 81,539 +0.07(+0.05%)
Mar 01, 2023 135.94 139.84 134.74 138.65 69,159 +3.07(+2.26%)
Feb 28, 2023 135.49 138.10 134.43 135.58 130,533 +0.55(+0.40%)
Feb 27, 2023 135.66 137.50 133.69 135.04 104,305 +0.20(+0.15%)
Feb 24, 2023 129.60 135.62 126.72 134.84 136,810 +5.29(+4.09%)
Feb 23, 2023 129.06 131.74 128.36 129.54 84,374 -1.43(-1.09%)
Feb 22, 2023 130.82 132.23 130.03 130.98 65,106 +0.45(+0.34%)
Feb 21, 2023 131.84 132.58 130.17 130.53 67,655 -2.74(-2.06%)
Feb 17, 2023 132.53 133.91 131.44 133.27 61,609 +1.12(+0.85%)
Feb 16, 2023 131.48 134.16 128.84 132.15 48,630 -0.79(-0.60%)
Feb 15, 2023 129.76 133.79 129.50 132.95 59,133 +1.84(+1.41%)
Feb 14, 2023 132.09 133.45 130.69 131.10 58,763 -1.40(-1.05%)
Feb 13, 2023 132.24 133.00 131.57 132.50 42,612 -0.05(-0.04%)
Feb 10, 2023 129.60 133.05 129.12 132.54 53,014 +2.68(+2.06%)
Feb 09, 2023 129.96 131.22 128.77 129.87 68,853 +0.36(+0.28%)
Feb 08, 2023 129.42 130.81 128.85 129.50 43,987 -1.30(-0.99%)
Feb 07, 2023 127.56 131.08 127.04 130.81 61,642 +2.37(+1.85%)
Feb 06, 2023 128.03 129.47 126.89 128.44 51,731 -0.32(-0.25%)
Feb 03, 2023 127.28 129.94 126.67 128.76 56,368 +1.13(+0.88%)
Feb 02, 2023 127.03 128.50 126.74 127.63 52,613 +0.71(+0.56%)
Feb 01, 2023 126.98 128.97 125.45 126.92 62,425 -0.16(-0.13%)
Jan 31, 2023 122.48 127.09 122.48 127.09 65,266 +4.34(+3.53%)
Jan 30, 2023 125.96 126.75 122.63 122.75 63,646 -3.62(-2.87%)
Jan 27, 2023 126.08 128.78 126.08 126.37 84,205 -0.47(-0.37%)
Jan 26, 2023 126.67 128.55 124.75 126.84 87,939 +1.41(+1.12%)
Jan 25, 2023 119.82 125.58 118.92 125.43 61,209 +5.01(+4.16%)
Jan 24, 2023 120.23 121.43 119.58 120.43 38,838 -1.06(-0.87%)
Jan 23, 2023 119.24 122.25 118.28 121.49 50,881 +3.04(+2.57%)
Jan 20, 2023 117.30 118.72 115.82 118.45 54,063 +2.05(+1.76%)
Jan 19, 2023 114.22 116.41 113.19 116.40 58,613 +1.38(+1.20%)
Jan 18, 2023 116.61 117.29 114.81 115.03 65,241 -2.11(-1.80%)
Jan 17, 2023 120.04 120.19 116.98 117.14 76,488 -2.14(-1.79%)
Jan 13, 2023 118.24 120.29 116.96 119.28 62,735 +0.08(+0.06%)
Jan 12, 2023 118.10 120.93 117.52 119.20 57,881 +1.31(+1.11%)
Jan 11, 2023 115.61 119.06 114.45 117.89 153,418 +3.09(+2.69%)
Jan 10, 2023 112.84 114.84 112.72 114.81 60,653 +1.50(+1.32%)
Jan 09, 2023 115.63 116.67 113.08 113.31 48,609 -2.10(-1.82%)
Jan 06, 2023 110.94 116.46 110.21 115.41 74,992 +5.70(+5.19%)
Jan 05, 2023 110.24 110.24 107.92 109.71 51,730 -0.80(-0.73%)
Jan 04, 2023 108.53 111.83 108.53 110.51 54,109 +2.01(+1.85%)
Jan 03, 2023 108.80 109.20 107.49 108.51 51,525 +0.78(+0.73%)
Dec 30, 2022 108.00 108.54 107.16 107.72 40,750 -0.74(-0.69%)
Dec 29, 2022 107.60 109.37 106.47 108.47 48,783 +2.11(+1.99%)
Dec 28, 2022 109.03 109.20 106.36 106.36 65,540 -2.08(-1.92%)
Dec 27, 2022 109.94 110.43 108.10 108.44 46,033 -0.51(-0.47%)
Dec 23, 2022 109.52 110.28 107.93 108.95 42,208 +0.18(+0.17%)
Dec 22, 2022 110.44 110.76 106.85 108.77 106,437 -1.17(-1.06%)
Dec 21, 2022 111.14 111.84 109.57 109.93 73,530 -0.31(-0.28%)
Dec 20, 2022 109.94 111.38 107.12 110.24 37,243 +0.88(+0.80%)
Dec 19, 2022 110.08 111.91 108.52 109.36 49,562 -0.77(-0.70%)
Dec 16, 2022 108.56 110.95 108.45 110.13 81,977 -0.18(-0.16%)
Dec 15, 2022 110.16 111.77 109.41 110.31 49,055 -1.81(-1.61%)
Dec 14, 2022 114.66 115.70 111.02 112.12 48,870 -2.82(-2.45%)
Dec 13, 2022 117.00 117.00 113.42 114.94 60,295 +1.06(+0.93%)
Dec 12, 2022 113.31 114.68 112.58 113.88 33,414 +0.98(+0.87%)
Dec 09, 2022 112.36 113.82 111.78 112.90 43,677 -0.70(-0.62%)
Dec 08, 2022 113.79 115.04 112.09 113.60 39,910 +0.97(+0.86%)
Dec 07, 2022 114.01 115.17 112.14 112.64 41,577 -2.76(-2.39%)
Dec 06, 2022 113.82 115.79 112.72 115.39 39,680 +0.69(+0.60%)
Dec 05, 2022 117.86 117.86 114.30 114.70 32,439 -4.07(-3.43%)
Dec 02, 2022 116.90 119.80 116.90 118.77 26,069 +0.24(+0.20%)
Dec 01, 2022 119.73 120.15 118.37 118.53 28,513 -0.81(-0.68%)
Nov 30, 2022 118.90 120.19 116.40 119.34 49,208 +1.02(+0.86%)
Nov 29, 2022 119.11 119.82 117.83 118.33 28,332 +0.02(+0.02%)
Nov 28, 2022 118.21 118.97 117.67 118.31 30,298 -1.95(-1.62%)
Nov 25, 2022 119.58 121.27 118.80 120.26 18,805 +1.17(+0.98%)
Nov 23, 2022 119.39 119.76 118.50 119.09 24,804 +0.08(+0.06%)
Nov 22, 2022 118.91 119.98 118.36 119.02 30,995 -0.39(-0.33%)
Nov 21, 2022 116.99 119.75 116.86 119.41 26,996 +1.64(+1.39%)
Nov 18, 2022 118.46 118.46 116.35 117.77 34,260 +0.86(+0.74%)
Nov 17, 2022 116.93 117.08 114.91 116.90 26,896 -0.28(-0.23%)
Nov 16, 2022 117.46 117.51 114.66 117.18 24,524 +0.29(+0.25%)
Nov 15, 2022 117.09 118.26 115.53 116.88 40,826 +1.58(+1.37%)
Nov 14, 2022 114.62 117.03 114.49 115.31 27,033 +0.08(+0.07%)
Nov 11, 2022 116.26 117.45 113.27 115.22 39,267 -0.92(-0.79%)
Nov 10, 2022 113.39 117.33 112.31 116.14 63,788 +6.62(+6.04%)
Nov 09, 2022 111.62 112.69 109.30 109.53 29,145 -1.74(-1.57%)
Nov 08, 2022 107.62 112.66 107.34 111.27 51,632 +2.31(+2.12%)
Nov 07, 2022 108.86 110.01 108.04 108.96 36,508 -0.41(-0.37%)
Nov 04, 2022 109.45 109.81 107.34 109.36 14,697 +1.64(+1.52%)
Nov 03, 2022 106.55 108.80 105.86 107.72 15,520 -0.32(-0.30%)
Nov 02, 2022 110.09 111.72 107.91 108.05 28,189 -2.84(-2.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.