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 )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.623 9.753 9.339 9.662 34,000,200 -0.30(-3.02%)
Feb 27, 2020 10.28 10.29 9.884 9.963 30,239,108 -0.40(-3.88%)
Feb 26, 2020 10.40 10.61 10.33 10.37 18,081,340 -0.04(-0.38%)
Feb 25, 2020 10.71 10.76 10.38 10.40 23,130,736 -0.33(-3.04%)
Feb 24, 2020 10.64 10.77 10.54 10.73 16,354,953 -0.10(-0.88%)
Feb 21, 2020 11.01 11.05 10.83 10.83 15,244,761 -0.20(-1.83%)
Feb 20, 2020 10.93 11.03 10.92 11.03 9,916,371 +0.10(+0.93%)
Feb 19, 2020 10.98 11.03 10.92 10.93 12,457,592 -0.06(-0.51%)
Feb 18, 2020 10.87 10.98 10.83 10.98 13,470,759 +0.11(+1.03%)
Feb 14, 2020 10.76 10.88 10.76 10.87 6,693,399 +0.12(+1.15%)
Feb 13, 2020 10.70 10.75 10.69 10.75 8,808,129 +0.07(+0.68%)
Feb 12, 2020 10.66 10.77 10.65 10.67 9,741,656 +0.01(+0.05%)
Feb 11, 2020 10.71 10.73 10.62 10.67 9,875,211 -0.03(-0.26%)
Feb 10, 2020 10.88 10.88 10.66 10.70 12,333,487 -0.09(-0.83%)
Feb 07, 2020 10.81 10.83 10.74 10.79 10,634,544 -0.02(-0.16%)
Feb 06, 2020 10.78 10.89 10.78 10.80 13,332,143 +0.01(+0.10%)
Feb 05, 2020 10.59 10.82 10.57 10.79 15,168,167 +0.23(+2.18%)
Feb 04, 2020 10.51 10.61 10.46 10.56 18,065,432 +0.09(+0.86%)
Feb 03, 2020 10.44 10.53 10.43 10.47 11,884,648 +0.02(+0.22%)
Jan 31, 2020 10.39 10.49 10.39 10.45 13,376,836 +0.06(+0.59%)
Jan 30, 2020 10.50 10.53 10.37 10.39 17,426,722 -0.06(-0.54%)
Jan 29, 2020 10.28 10.46 10.27 10.44 15,277,186 +0.18(+1.79%)
Jan 28, 2020 10.21 10.29 10.20 10.26 8,410,487 +0.08(+0.77%)
Jan 27, 2020 10.20 10.21 10.15 10.18 8,901,973 -0.04(-0.44%)
Jan 24, 2020 10.27 10.30 10.18 10.23 7,349,796 -0.04(-0.43%)
Jan 23, 2020 10.24 10.28 10.22 10.27 6,766,786 +0.04(+0.38%)
Jan 22, 2020 10.29 10.33 10.23 10.23 7,837,988 -0.06(-0.60%)
Jan 21, 2020 10.19 10.30 10.19 10.29 11,597,684 +0.12(+1.21%)
Jan 17, 2020 10.17 10.18 10.09 10.17 9,766,892 +0.02(+0.22%)
Jan 16, 2020 10.17 10.20 10.12 10.15 6,304,758 +0.03(+0.27%)
Jan 15, 2020 10.10 10.19 10.09 10.12 9,665,127 +0.03(+0.33%)
Jan 14, 2020 10.06 10.10 10.05 10.09 6,392,485 +0.04(+0.39%)
Jan 13, 2020 10.02 10.06 10.02 10.05 7,584,992 +0.04(+0.39%)
Jan 10, 2020 10.05 10.08 10.01 10.01 6,403,125 +0.01(+0.11%)
Jan 09, 2020 9.970 10.08 9.937 9.998 11,403,514 +0.03(+0.34%)
Jan 08, 2020 9.943 10.05 9.931 9.965 10,245,237 -0.03(-0.28%)
Jan 07, 2020 9.909 9.998 9.859 9.993 13,217,293 +0.11(+1.13%)
Jan 06, 2020 9.892 9.904 9.859 9.881 9,099,502 +0.00(+0.00%)
Jan 03, 2020 9.892 9.909 9.859 9.881 5,078,575 -0.03(-0.28%)
Jan 02, 2020 9.870 9.909 9.826 9.909 5,533,277 +0.06(+0.57%)
Dec 31, 2019 9.865 9.898 9.831 9.853 5,633,192 -0.02(-0.17%)
Dec 30, 2019 9.998 9.998 9.865 9.870 6,154,093 -0.09(-0.90%)
Dec 27, 2019 9.959 9.992 9.946 9.959 6,813,298 +0.01(+0.06%)
Dec 26, 2019 9.860 9.965 9.860 9.954 5,133,040 +0.08(+0.84%)
Dec 24, 2019 9.805 9.876 9.783 9.871 3,263,359 +0.08(+0.85%)
Dec 23, 2019 9.794 9.832 9.772 9.788 8,700,556 +0.01(+0.06%)
Dec 20, 2019 9.794 9.854 9.760 9.783 14,531,959 +0.01(+0.11%)
Dec 19, 2019 9.755 9.860 9.722 9.772 11,740,185 +0.01(+0.06%)
Dec 18, 2019 9.766 9.772 9.711 9.766 6,831,141 +0.03(+0.34%)
Dec 17, 2019 9.644 9.777 9.639 9.733 10,574,401 +0.13(+1.32%)
Dec 16, 2019 9.683 9.700 9.600 9.606 7,674,643 -0.07(-0.69%)
Dec 13, 2019 9.611 9.678 9.606 9.672 6,133,869 +0.03(+0.34%)
Dec 12, 2019 9.584 9.656 9.578 9.639 6,121,642 +0.06(+0.63%)
Dec 11, 2019 9.540 9.622 9.523 9.578 7,741,556 +0.02(+0.17%)
Dec 10, 2019 9.584 9.600 9.528 9.562 6,182,291 -0.01(-0.12%)
Dec 09, 2019 9.578 9.606 9.540 9.573 4,806,180 +0.01(+0.12%)
Dec 06, 2019 9.534 9.578 9.512 9.562 5,869,375 +0.06(+0.58%)
Dec 05, 2019 9.528 9.528 9.479 9.506 5,831,079 -0.01(-0.06%)
Dec 04, 2019 9.556 9.567 9.512 9.512 7,234,725 -0.04(-0.46%)
Dec 03, 2019 9.534 9.584 9.506 9.556 8,302,750 -0.03(-0.35%)
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.