Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agnc Investment Corp (NQ: AGNC )

10.22 -0.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.25 10.32 10.15 10.22 11,758,782 -0.07(-0.68%)
Jul 18, 2024 10.36 10.49 10.23 10.29 14,758,664 -0.09(-0.87%)
Jul 17, 2024 10.49 10.57 10.37 10.38 14,814,580 -0.13(-1.24%)
Jul 16, 2024 10.41 10.53 10.39 10.51 18,680,008 +0.14(+1.35%)
Jul 15, 2024 10.45 10.50 10.32 10.37 19,451,836 -0.08(-0.77%)
Jul 12, 2024 10.15 10.53 10.15 10.45 29,189,924 +0.30(+2.96%)
Jul 11, 2024 10.00 10.16 9.990 10.15 21,061,130 +0.25(+2.53%)
Jul 10, 2024 9.780 9.900 9.775 9.900 13,996,198 +0.16(+1.64%)
Jul 09, 2024 9.680 9.790 9.620 9.740 10,475,378 +0.06(+0.62%)
Jul 08, 2024 9.780 9.790 9.680 9.680 7,772,579 -0.07(-0.72%)
Jul 05, 2024 9.670 9.750 9.650 9.750 6,003,772 +0.06(+0.62%)
Jul 03, 2024 9.650 9.730 9.635 9.690 6,412,353 +0.03(+0.31%)
Jul 02, 2024 9.490 9.670 9.480 9.660 13,209,589 +0.18(+1.90%)
Jul 01, 2024 9.560 9.580 9.360 9.480 17,385,750 -0.06(-0.63%)
Jun 28, 2024 9.590 9.610 9.500 9.540 11,695,118 +0.02(+0.21%)
Jun 27, 2024 9.587 9.587 9.480 9.520 14,024,719 -0.03(-0.31%)
Jun 26, 2024 9.629 9.629 9.510 9.550 13,145,942 -0.09(-0.92%)
Jun 25, 2024 9.737 9.737 9.609 9.639 11,645,681 -0.09(-0.91%)
Jun 24, 2024 9.639 9.767 9.634 9.727 11,681,899 +0.09(+0.92%)
Jun 21, 2024 9.668 9.678 9.599 9.639 15,641,639 -0.03(-0.31%)
Jun 20, 2024 9.619 9.708 9.619 9.668 11,813,426 +0.06(+0.62%)
Jun 18, 2024 9.599 9.639 9.555 9.609 11,280,719 +0.00(+0.00%)
Jun 17, 2024 9.648 9.708 9.599 9.609 10,557,909 -0.06(-0.61%)
Jun 14, 2024 9.678 9.757 9.639 9.668 15,197,195 -0.08(-0.81%)
Jun 13, 2024 9.609 9.777 9.599 9.747 12,594,279 +0.14(+1.44%)
Jun 12, 2024 9.609 9.747 9.550 9.609 16,616,741 +0.17(+1.78%)
Jun 11, 2024 9.530 9.559 9.405 9.441 10,422,633 -0.10(-1.04%)
Jun 10, 2024 9.520 9.594 9.500 9.540 8,854,234 +0.00(+0.00%)
Jun 07, 2024 9.510 9.579 9.471 9.540 7,903,185 -0.07(-0.72%)
Jun 06, 2024 9.658 9.698 9.589 9.609 13,347,443 -0.08(-0.82%)
Jun 05, 2024 9.629 9.698 9.559 9.688 8,114,965 +0.09(+0.93%)
Jun 04, 2024 9.559 9.629 9.520 9.599 8,230,631 +0.00(+0.00%)
Jun 03, 2024 9.490 9.609 9.461 9.599 11,054,843 +0.13(+1.36%)
May 31, 2024 9.372 9.480 9.362 9.471 10,080,005 +0.12(+1.27%)
May 30, 2024 9.313 9.372 9.264 9.352 12,921,893 +0.12(+1.27%)
May 29, 2024 9.303 9.303 9.186 9.235 15,347,665 -0.12(-1.25%)
May 28, 2024 9.469 9.489 9.337 9.352 10,927,433 -0.05(-0.52%)
May 24, 2024 9.391 9.420 9.352 9.401 9,092,561 +0.08(+0.84%)
May 23, 2024 9.557 9.567 9.303 9.323 12,471,671 -0.20(-2.15%)
May 22, 2024 9.635 9.635 9.518 9.528 8,770,902 -0.11(-1.11%)
May 21, 2024 9.567 9.645 9.558 9.635 7,254,133 +0.07(+0.71%)
May 20, 2024 9.654 9.674 9.567 9.567 8,618,962 -0.09(-0.91%)
May 17, 2024 9.645 9.664 9.606 9.654 6,416,882 +0.01(+0.10%)
May 16, 2024 9.625 9.684 9.581 9.645 10,281,958 +0.02(+0.20%)
May 15, 2024 9.606 9.645 9.567 9.625 13,506,181 +0.11(+1.13%)
May 14, 2024 9.489 9.533 9.479 9.518 12,248,116 +0.06(+0.62%)
May 13, 2024 9.479 9.508 9.440 9.459 7,365,472 +0.04(+0.41%)
May 10, 2024 9.401 9.435 9.381 9.420 11,633,225 +0.02(+0.21%)
May 09, 2024 9.303 9.411 9.284 9.401 8,808,144 +0.11(+1.15%)
May 08, 2024 9.235 9.333 9.216 9.294 8,025,630 +0.01(+0.11%)
May 07, 2024 9.391 9.547 9.274 9.284 9,933,604 -0.02(-0.21%)
May 06, 2024 9.206 9.303 9.206 9.303 9,243,618 +0.14(+1.49%)
May 03, 2024 9.167 9.255 9.123 9.167 12,804,462 +0.10(+1.08%)
May 02, 2024 9.089 9.118 9.030 9.069 9,599,025 +0.05(+0.54%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.