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 )

183.27 -2.84 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2010 7.489 7.667 7.411 7.489 8,842 +0.02(+0.22%)
Sep 29, 2010 7.577 7.660 7.397 7.473 142,881 -0.16(-2.09%)
Sep 28, 2010 7.632 7.667 7.314 7.632 2,676 +0.17(+2.22%)
Sep 27, 2010 7.570 7.625 7.369 7.466 93,402 -0.12(-1.55%)
Sep 24, 2010 7.425 7.629 7.411 7.584 136,264 +0.32(+4.38%)
Sep 23, 2010 7.535 7.653 7.258 7.266 537 -0.33(-4.28%)
Sep 22, 2010 7.708 7.840 7.542 7.591 121,089 -0.18(-2.32%)
Sep 21, 2010 7.646 7.971 7.646 7.771 109,138 +0.13(+1.72%)
Sep 20, 2010 7.570 7.729 7.439 7.639 154,996 +0.12(+1.56%)
Sep 17, 2010 7.522 7.861 7.522 7.522 217,691 -0.43(-5.40%)
Sep 15, 2010 7.805 8.138 7.743 7.951 116,848 +0.07(+0.88%)
Sep 14, 2010 7.722 7.951 7.549 7.881 220,391 +0.13(+1.70%)
Sep 13, 2010 7.335 7.785 7.335 7.750 212,674 +0.53(+7.38%)
Sep 10, 2010 7.231 7.472 7.135 7.217 149,048 +0.04(+0.58%)
Sep 09, 2010 7.341 7.389 7.052 7.176 227,164 +0.00(+0.00%)
Sep 08, 2010 7.183 7.369 7.024 7.176 304,813 +0.00(+0.00%)
Sep 07, 2010 7.830 7.830 7.086 7.176 3,636 -0.67(-8.60%)
Sep 03, 2010 7.623 7.913 7.472 7.851 218,190 +0.41(+5.56%)
Sep 02, 2010 7.438 7.479 7.252 7.438 219 -0.01(-0.09%)
Sep 01, 2010 7.699 7.961 7.382 7.444 246,769 -0.08(-1.10%)
Aug 31, 2010 7.603 7.865 7.451 7.527 138,115 -0.22(-2.84%)
Aug 30, 2010 8.092 8.174 7.665 7.747 109,612 -0.43(-5.22%)
Aug 27, 2010 8.174 8.195 7.637 8.174 137,390 +0.43(+5.60%)
Aug 26, 2010 7.630 7.927 7.548 7.741 309 +0.19(+2.55%)
Aug 25, 2010 7.438 7.575 7.121 7.548 306 +0.01(+0.18%)
Aug 24, 2010 7.534 7.644 7.182 7.534 1,242 -0.11(-1.44%)
Aug 23, 2010 8.574 8.636 7.623 7.644 366,409 -0.81(-9.54%)
Aug 20, 2010 8.477 8.553 8.203 8.450 192,342 -0.10(-1.13%)
Aug 19, 2010 8.966 9.070 8.539 8.546 461 -0.50(-5.48%)
Aug 18, 2010 9.386 9.386 9.008 9.042 4,812 -0.21(-2.31%)
Aug 17, 2010 9.111 9.393 9.090 9.256 737 +0.28(+3.15%)
Aug 16, 2010 8.925 9.159 8.898 8.973 153,694 +0.03(+0.39%)
Aug 13, 2010 8.939 9.125 8.780 8.939 179,399 -0.04(-0.46%)
Aug 12, 2010 8.753 9.221 8.650 8.980 184 +0.14(+1.56%)
Aug 11, 2010 9.159 9.435 8.815 8.842 351,467 -0.70(-7.36%)
Aug 10, 2010 9.972 9.972 9.166 9.545 572 -1.64(-14.66%)
Aug 09, 2010 10.84 11.23 10.75 11.18 202,326 +0.45(+4.24%)
Aug 06, 2010 10.73 10.76 10.33 10.73 153,219 +0.14(+1.37%)
Aug 05, 2010 10.45 10.69 10.39 10.58 104,877 +0.03(+0.26%)
Aug 04, 2010 10.40 10.63 10.30 10.56 128,874 +0.28(+2.68%)
Aug 03, 2010 10.54 10.59 10.25 10.28 175,496 -0.37(-3.49%)
Aug 02, 2010 10.50 10.67 10.19 10.65 251,684 +0.37(+3.55%)
Jul 30, 2010 10.29 10.50 9.979 10.29 181,614 -0.06(-0.53%)
Jul 29, 2010 10.50 10.69 9.993 10.34 242,283 -0.03(-0.33%)
Jul 28, 2010 10.82 10.98 10.33 10.38 241,896 -0.44(-4.07%)
Jul 27, 2010 11.14 11.23 10.79 10.82 240,696 -0.18(-1.63%)
Jul 26, 2010 10.70 11.14 10.67 11.00 211,882 +0.25(+2.31%)
Jul 23, 2010 10.49 10.78 10.23 10.75 287,754 +0.31(+2.97%)
Jul 22, 2010 9.951 10.47 9.882 10.44 346,169 +0.67(+6.84%)
Jul 21, 2010 9.917 10.33 9.710 9.772 508,683 -0.08(-0.77%)
Jul 20, 2010 9.263 9.869 9.111 9.848 417,655 +0.28(+2.88%)
Jul 19, 2010 9.228 9.621 9.021 9.572 407,926 +0.42(+4.59%)
Jul 16, 2010 9.152 9.800 9.111 9.152 390,813 -0.74(-7.45%)
Jul 15, 2010 10.07 10.14 9.490 9.889 406,223 -0.14(-1.37%)
Jul 14, 2010 10.33 10.39 9.944 10.03 282,728 -0.27(-2.61%)
Jul 13, 2010 10.30 10.43 9.779 10.30 1,213 +0.50(+5.13%)
Jul 12, 2010 10.03 10.11 9.628 9.793 373,193 -0.17(-1.66%)
Jul 09, 2010 9.958 9.979 9.159 9.958 339,245 +0.63(+6.72%)
Jul 08, 2010 9.331 9.648 9.063 9.331 384,848 -0.13(-1.38%)
Jul 07, 2010 9.462 9.476 8.574 9.462 448,278 +0.86(+10.01%)
Jul 06, 2010 8.601 9.538 8.505 8.601 620 -0.56(-6.16%)
Jul 02, 2010 9.166 9.593 9.015 9.166 327,479 -0.25(-2.70%)
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.