Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

176.50 -3.00 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
May 29, 2009 4.339 4.498 4.145 4.332 620,374 +0.18(+4.34%)
May 28, 2009 3.888 4.228 3.708 4.152 642,498 +0.38(+10.11%)
May 27, 2009 4.159 4.183 3.667 3.771 464,948 -0.35(-8.42%)
May 26, 2009 3.785 4.270 3.708 4.117 485,563 +0.24(+6.07%)
May 22, 2009 4.159 4.263 3.840 3.882 686,731 -0.26(-6.35%)
May 21, 2009 4.117 4.311 4.020 4.145 408,569 -0.03(-0.66%)
May 20, 2009 4.485 4.679 4.159 4.173 596,871 -0.28(-6.23%)
May 19, 2009 4.672 4.859 4.401 4.450 665,422 -0.36(-7.49%)
May 18, 2009 4.401 4.991 4.207 4.810 985,157 +0.50(+11.58%)
May 15, 2009 4.187 4.769 4.089 4.311 797,685 +0.01(+0.32%)
May 14, 2009 4.914 4.914 3.951 4.297 2,003,783 -0.68(-13.65%)
May 13, 2009 5.025 5.774 4.783 4.977 3,437,383 -0.38(-7.12%)
May 12, 2009 4.124 5.808 4.124 5.358 10,923,801 +2.85(+113.54%)
May 11, 2009 2.724 2.724 2.433 2.509 326,344 -0.12(-4.49%)
May 08, 2009 2.592 2.696 2.502 2.627 287,214 +0.04(+1.61%)
May 07, 2009 2.925 3.057 2.377 2.585 545,758 -0.40(-13.26%)
May 06, 2009 2.634 3.057 2.634 2.980 1,002,474 +0.49(+19.78%)
May 05, 2009 2.128 2.530 2.079 2.488 650,158 +0.36(+16.94%)
May 04, 2009 2.059 2.128 2.052 2.128 178,055 +0.09(+4.42%)
May 01, 2009 2.190 2.190 2.038 2.038 131,078 -0.15(-6.96%)
Apr 30, 2009 2.183 2.204 2.114 2.190 127,519 +0.01(+0.64%)
Apr 29, 2009 2.079 2.183 2.038 2.176 114,579 +0.10(+4.67%)
Apr 28, 2009 2.031 2.079 1.955 2.079 89,513 +0.08(+3.81%)
Apr 27, 2009 2.038 2.149 1.989 2.003 113,614 -0.06(-3.02%)
Apr 24, 2009 2.066 2.135 2.024 2.066 150,421 +0.03(+1.36%)
Apr 23, 2009 2.107 2.107 2.010 2.038 201,542 -0.10(-4.85%)
Apr 22, 2009 2.398 2.398 2.114 2.142 290,064 +0.02(+0.98%)
Apr 21, 2009 1.975 2.121 1.941 2.121 175,762 +0.10(+5.15%)
Apr 20, 2009 2.183 2.253 1.975 2.017 208,235 -0.21(-9.63%)
Apr 17, 2009 2.114 2.253 2.038 2.232 291,469 +0.13(+6.27%)
Apr 16, 2009 2.149 2.149 2.010 2.100 204,310 +0.01(+0.66%)
Apr 15, 2009 2.010 2.142 2.010 2.086 176,420 +0.08(+3.79%)
Apr 14, 2009 2.142 2.142 2.010 2.010 207,922 -0.09(-4.29%)
Apr 13, 2009 2.010 2.253 2.010 2.100 303,749 +0.06(+2.71%)
Apr 09, 2009 2.031 2.045 1.858 2.045 259,311 +0.14(+7.27%)
Apr 08, 2009 1.871 1.941 1.865 1.906 53,132 +0.06(+3.00%)
Apr 07, 2009 1.899 1.934 1.844 1.851 98,644 -0.08(-4.30%)
Apr 06, 2009 1.858 1.955 1.816 1.934 112,394 +0.02(+1.09%)
Apr 03, 2009 1.948 1.982 1.871 1.913 121,201 -0.03(-1.78%)
Apr 02, 2009 2.079 2.183 1.906 1.948 280,628 +0.06(+2.93%)
Apr 01, 2009 1.865 2.010 1.865 1.892 110,671 +0.03(+1.87%)
Mar 31, 2009 1.892 2.003 1.823 1.858 165,704 +0.03(+1.52%)
Mar 30, 2009 1.885 1.927 1.781 1.830 118,199 -0.07(-3.65%)
Mar 26, 2009 1.955 2.079 1.899 1.899 425,093 -0.01(-0.73%)
Mar 25, 2009 1.982 2.024 1.802 1.913 140,127 -0.03(-1.43%)
Mar 24, 2009 1.767 2.038 1.767 1.941 71,416 -0.12(-6.04%)
Mar 23, 2009 2.038 2.066 1.975 2.066 179,092 +0.12(+6.05%)
Mar 20, 2009 1.941 1.948 1.788 1.948 209,766 +0.01(+0.72%)
Mar 19, 2009 2.190 2.253 1.885 1.934 301,408 -0.13(-6.38%)
Mar 18, 2009 2.017 2.142 1.975 2.066 281,100 +0.02(+1.02%)
Mar 17, 2009 1.989 2.183 1.802 2.045 292,322 -0.28(-11.94%)
Mar 16, 2009 2.447 2.516 2.253 2.322 189,581 -0.08(-3.18%)
Mar 13, 2009 2.468 2.572 2.239 2.398 0 -0.04(-1.70%)
Mar 12, 2009 2.121 2.474 1.955 2.440 804,408 +0.30(+14.29%)
Mar 11, 2009 2.086 2.211 2.059 2.135 95,049 +0.06(+2.67%)
Mar 10, 2009 1.871 2.079 1.851 2.079 254,330 +0.31(+17.65%)
Mar 09, 2009 1.677 1.823 1.672 1.767 94,908 +0.05(+2.82%)
Mar 06, 2009 1.795 1.871 1.664 1.719 0 -0.07(-3.88%)
Mar 05, 2009 1.975 2.017 1.767 1.788 154,224 -0.26(-12.84%)
Mar 04, 2009 2.142 2.218 1.920 2.052 285,399 -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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.