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 )

9.700 +0.040 (+0.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2019 9.751 10.18 9.746 10.04 19,995,418 +0.34(+3.46%)
Oct 30, 2019 9.687 9.734 9.663 9.704 6,575,394 -0.01(-0.06%)
Oct 29, 2019 9.716 9.739 9.664 9.710 9,373,422 -0.01(-0.06%)
Oct 28, 2019 9.699 9.739 9.658 9.716 8,126,146 +0.07(+0.73%)
Oct 25, 2019 9.675 9.699 9.634 9.646 4,732,874 -0.04(-0.36%)
Oct 24, 2019 9.769 9.786 9.658 9.681 5,264,406 -0.10(-1.07%)
Oct 23, 2019 9.704 9.786 9.669 9.786 4,776,861 +0.08(+0.84%)
Oct 22, 2019 9.687 9.722 9.623 9.704 4,570,689 -0.01(-0.06%)
Oct 21, 2019 9.623 9.716 9.599 9.710 6,072,845 +0.13(+1.37%)
Oct 18, 2019 9.553 9.634 9.524 9.579 6,380,687 +0.05(+0.52%)
Oct 17, 2019 9.483 9.529 9.471 9.529 4,174,331 +0.08(+0.86%)
Oct 16, 2019 9.442 9.454 9.395 9.448 5,135,831 +0.05(+0.50%)
Oct 15, 2019 9.436 9.547 9.395 9.401 5,995,111 -0.03(-0.37%)
Oct 14, 2019 9.454 9.477 9.395 9.436 3,120,552 -0.05(-0.49%)
Oct 11, 2019 9.389 9.512 9.366 9.483 6,900,237 +0.12(+1.25%)
Oct 10, 2019 9.319 9.407 9.302 9.366 4,035,731 +0.04(+0.44%)
Oct 09, 2019 9.325 9.366 9.279 9.325 4,494,977 +0.05(+0.57%)
Oct 08, 2019 9.308 9.343 9.261 9.273 6,108,505 -0.07(-0.75%)
Oct 07, 2019 9.354 9.413 9.296 9.343 4,472,064 -0.01(-0.12%)
Oct 04, 2019 9.273 9.354 9.267 9.354 5,405,888 +0.09(+0.94%)
Oct 03, 2019 9.232 9.308 9.174 9.267 7,566,733 +0.05(+0.51%)
Oct 02, 2019 9.203 9.226 9.098 9.220 9,054,612 +0.00(+0.00%)
Oct 01, 2019 9.360 9.413 9.127 9.220 9,925,643 -0.16(-1.74%)
Sep 30, 2019 9.343 9.401 9.296 9.384 7,787,950 +0.04(+0.44%)
Sep 27, 2019 9.389 9.419 9.314 9.343 5,259,111 -0.02(-0.19%)
Sep 26, 2019 9.343 9.401 9.303 9.360 7,031,812 +0.02(+0.19%)
Sep 25, 2019 9.279 9.378 9.251 9.343 5,327,666 +0.06(+0.62%)
Sep 24, 2019 9.424 9.499 9.256 9.285 8,271,720 -0.13(-1.41%)
Sep 23, 2019 9.383 9.470 9.337 9.418 10,327,051 +0.03(+0.31%)
Sep 20, 2019 9.291 9.407 9.262 9.389 15,506,345 +0.10(+1.06%)
Sep 19, 2019 9.176 9.331 9.176 9.291 11,450,740 +0.11(+1.20%)
Sep 18, 2019 9.124 9.181 9.083 9.181 8,639,348 +0.08(+0.89%)
Sep 17, 2019 9.135 9.152 9.020 9.100 10,154,838 -0.01(-0.13%)
Sep 16, 2019 9.124 9.170 9.031 9.112 8,599,539 -0.04(-0.44%)
Sep 13, 2019 9.083 9.190 9.054 9.152 9,932,443 +0.12(+1.34%)
Sep 12, 2019 9.106 9.170 9.008 9.031 7,441,736 -0.12(-1.26%)
Sep 11, 2019 9.106 9.158 9.060 9.147 10,123,441 +0.07(+0.76%)
Sep 10, 2019 8.875 9.095 8.875 9.077 21,808,642 +0.18(+2.08%)
Sep 09, 2019 8.719 8.881 8.719 8.893 14,039,747 +0.20(+2.26%)
Sep 06, 2019 8.708 8.725 8.558 8.696 18,028,162 -0.02(-0.20%)
Sep 05, 2019 8.644 8.748 8.615 8.714 11,242,899 +0.12(+1.41%)
Sep 04, 2019 8.500 8.633 8.500 8.592 11,578,943 +0.09(+1.02%)
Sep 03, 2019 8.523 8.535 8.379 8.506 15,019,442 -0.08(-0.94%)
Aug 30, 2019 8.569 8.627 8.535 8.587 13,353,398 +0.03(+0.34%)
Aug 29, 2019 8.615 8.639 8.419 8.558 19,817,280 -0.03(-0.34%)
Aug 28, 2019 8.581 8.661 8.518 8.587 11,964,507 -0.03(-0.33%)
Aug 27, 2019 8.924 8.929 8.598 8.615 17,280,900 -0.27(-3.02%)
Aug 26, 2019 8.946 8.992 8.844 8.884 7,466,401 -0.06(-0.64%)
Aug 23, 2019 9.072 9.112 8.918 8.941 8,887,371 -0.14(-1.57%)
Aug 22, 2019 9.112 9.124 9.038 9.084 8,400,875 +0.00(+0.00%)
Aug 21, 2019 9.272 9.312 9.055 9.084 19,921,006 -0.19(-2.03%)
Aug 20, 2019 9.312 9.346 9.255 9.272 6,683,247 -0.06(-0.61%)
Aug 19, 2019 9.318 9.346 9.238 9.329 7,394,440 +0.06(+0.62%)
Aug 16, 2019 9.255 9.324 9.215 9.272 7,192,096 +0.05(+0.56%)
Aug 15, 2019 9.266 9.301 9.158 9.221 9,342,028 -0.02(-0.19%)
Aug 14, 2019 9.541 9.541 9.238 9.238 15,046,537 -0.34(-3.58%)
Aug 13, 2019 9.632 9.672 9.569 9.581 7,547,620 -0.05(-0.47%)
Aug 12, 2019 9.741 9.758 9.615 9.626 7,116,753 -0.13(-1.29%)
Aug 09, 2019 9.815 9.826 9.695 9.752 5,414,201 -0.06(-0.64%)
Aug 08, 2019 9.701 9.838 9.666 9.815 7,791,047 +0.11(+1.18%)
Aug 07, 2019 9.672 9.729 9.558 9.701 12,440,619 -0.01(-0.12%)
Aug 06, 2019 9.655 9.712 9.609 9.712 9,944,734 +0.07(+0.77%)
Aug 05, 2019 9.775 9.809 9.569 9.638 8,745,160 -0.18(-1.86%)
Aug 02, 2019 9.752 9.843 9.735 9.821 7,355,409 +0.06(+0.59%)
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.