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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.760 +0.060 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 14, 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 (%)
Jan 31, 2019 9.590 9.650 9.569 9.650 19,905,674 -0.02(-0.17%)
Jan 30, 2019 9.698 9.725 9.650 9.666 19,439,590 +0.01(+0.06%)
Jan 29, 2019 9.655 9.666 9.612 9.660 11,137,614 +0.03(+0.28%)
Jan 28, 2019 9.666 9.682 9.607 9.634 9,101,784 -0.03(-0.33%)
Jan 25, 2019 9.623 9.666 9.607 9.666 9,046,931 +0.06(+0.61%)
Jan 24, 2019 9.596 9.618 9.543 9.607 7,585,848 +0.00(+0.00%)
Jan 23, 2019 9.591 9.618 9.559 9.607 8,937,831 +0.04(+0.39%)
Jan 22, 2019 9.623 9.634 9.511 9.570 10,512,429 -0.04(-0.39%)
Jan 18, 2019 9.623 9.644 9.580 9.607 8,758,233 +0.01(+0.06%)
Jan 17, 2019 9.596 9.618 9.543 9.602 10,202,120 +0.01(+0.11%)
Jan 16, 2019 9.607 9.618 9.564 9.591 8,653,494 +0.02(+0.17%)
Jan 15, 2019 9.586 9.612 9.554 9.575 8,323,838 +0.00(+0.00%)
Jan 14, 2019 9.586 9.650 9.559 9.575 11,105,113 +0.03(+0.34%)
Jan 11, 2019 9.479 9.543 9.458 9.543 6,210,942 +0.07(+0.73%)
Jan 10, 2019 9.495 9.508 9.431 9.474 12,101,119 -0.02(-0.17%)
Jan 09, 2019 9.532 9.570 9.479 9.490 12,289,581 -0.01(-0.06%)
Jan 08, 2019 9.527 9.564 9.495 9.495 12,971,774 -0.07(-0.73%)
Jan 07, 2019 9.602 9.666 9.538 9.564 8,655,247 -0.01(-0.06%)
Jan 04, 2019 9.554 9.628 9.543 9.570 9,933,646 +0.04(+0.45%)
Jan 03, 2019 9.383 9.564 9.383 9.527 10,688,443 +0.12(+1.30%)
Jan 02, 2019 9.362 9.420 9.282 9.404 6,230,482 +0.05(+0.51%)
Dec 31, 2018 9.452 9.474 9.324 9.356 10,177,165 -0.10(-1.07%)
Dec 28, 2018 9.458 9.506 9.423 9.458 8,383,676 +0.04(+0.40%)
Dec 27, 2018 9.331 9.420 9.146 9.420 12,771,015 +0.08(+0.91%)
Dec 26, 2018 9.125 9.346 9.119 9.336 10,869,756 +0.23(+2.55%)
Dec 24, 2018 9.214 9.246 8.956 9.104 9,281,175 -0.11(-1.20%)
Dec 21, 2018 9.236 9.368 9.162 9.214 15,369,454 +0.01(+0.06%)
Dec 20, 2018 9.399 9.415 9.140 9.209 16,195,774 -0.14(-1.47%)
Dec 19, 2018 9.399 9.473 9.331 9.346 13,173,899 -0.03(-0.34%)
Dec 18, 2018 9.389 9.452 9.283 9.378 10,028,316 +0.05(+0.57%)
Dec 17, 2018 9.510 9.558 9.309 9.325 12,795,248 -0.19(-2.00%)
Dec 14, 2018 9.457 9.560 9.436 9.515 14,819,503 +0.08(+0.84%)
Dec 13, 2018 9.394 9.452 9.368 9.436 9,942,202 +0.07(+0.79%)
Dec 12, 2018 9.441 9.478 9.357 9.362 13,307,410 -0.10(-1.01%)
Dec 11, 2018 9.436 9.544 9.431 9.457 11,470,480 +0.02(+0.17%)
Dec 10, 2018 9.415 9.468 9.341 9.441 15,724,873 +0.03(+0.28%)
Dec 07, 2018 9.415 9.441 9.368 9.415 11,298,986 -0.01(-0.11%)
Dec 06, 2018 9.325 9.426 9.273 9.426 17,073,340 +0.11(+1.19%)
Dec 04, 2018 9.415 9.473 9.288 9.315 9,445,364 -0.08(-0.90%)
Dec 03, 2018 9.368 9.436 9.309 9.399 12,509,968 +0.05(+0.56%)
Nov 30, 2018 9.362 9.412 9.299 9.346 30,278,532 -0.02(-0.17%)
Nov 29, 2018 9.267 9.399 9.241 9.362 13,748,395 +0.08(+0.85%)
Nov 28, 2018 9.173 9.288 9.158 9.283 12,737,184 +0.11(+1.25%)
Nov 27, 2018 9.137 9.210 9.126 9.168 13,000,458 +0.00(+0.00%)
Nov 26, 2018 9.111 9.189 9.064 9.168 17,004,450 +0.07(+0.75%)
Nov 23, 2018 9.152 9.173 9.084 9.100 11,920,326 -0.05(-0.51%)
Nov 21, 2018 9.147 9.147 9.147 0 +0.03(+0.29%)
Nov 20, 2018 9.131 9.199 9.111 9.121 21,473,018 -0.05(-0.51%)
Nov 19, 2018 9.205 9.262 9.152 9.168 21,763,520 -0.04(-0.45%)
Nov 16, 2018 9.058 9.257 9.048 9.210 31,988,610 +0.13(+1.44%)
Nov 15, 2018 9.037 9.116 9.022 9.079 86,562,096 -0.21(-2.31%)
Nov 14, 2018 9.356 9.382 9.273 9.294 8,320,555 -0.05(-0.56%)
Nov 13, 2018 9.304 9.356 9.283 9.346 6,849,478 +0.06(+0.68%)
Nov 12, 2018 9.403 9.414 9.273 9.283 11,487,826 -0.17(-1.77%)
Nov 09, 2018 9.314 9.461 9.304 9.450 13,850,705 +0.11(+1.18%)
Nov 08, 2018 9.377 9.382 9.309 9.341 12,328,778 -0.04(-0.39%)
Nov 07, 2018 9.341 9.403 9.278 9.377 11,523,931 +0.08(+0.84%)
Nov 06, 2018 9.189 9.320 9.152 9.299 13,604,680 +0.11(+1.25%)
Nov 05, 2018 9.246 9.278 9.173 9.184 9,331,888 -0.05(-0.57%)
Nov 02, 2018 9.314 9.351 9.226 9.236 12,759,247 -0.09(-0.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.