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 (%)
Mar 29, 2019 9.249 9.249 9.182 9.198 9,369,674 -0.04(-0.44%)
Mar 28, 2019 9.193 9.244 9.167 9.238 8,922,530 +0.06(+0.67%)
Mar 27, 2019 9.167 9.192 9.137 9.177 14,432,355 +0.03(+0.28%)
Mar 26, 2019 9.111 9.202 9.091 9.152 13,690,362 +0.07(+0.78%)
Mar 25, 2019 9.116 9.122 9.066 9.081 11,846,049 -0.03(-0.28%)
Mar 22, 2019 9.162 9.190 9.101 9.106 8,259,999 -0.04(-0.39%)
Mar 21, 2019 9.116 9.182 9.106 9.142 8,429,542 +0.03(+0.33%)
Mar 20, 2019 9.122 9.152 9.081 9.111 8,243,208 +0.01(+0.06%)
Mar 19, 2019 9.182 9.192 9.101 9.106 8,000,982 -0.06(-0.66%)
Mar 18, 2019 9.106 9.177 9.101 9.167 9,750,087 +0.06(+0.67%)
Mar 15, 2019 9.096 9.132 9.091 9.106 9,559,841 +0.00(+0.00%)
Mar 14, 2019 9.127 9.137 9.086 9.106 5,163,053 -0.02(-0.17%)
Mar 13, 2019 9.066 9.132 9.061 9.122 8,793,612 +0.07(+0.73%)
Mar 12, 2019 9.066 9.076 9.030 9.056 9,046,475 -0.03(-0.28%)
Mar 11, 2019 8.995 9.081 8.985 9.081 10,650,998 +0.10(+1.07%)
Mar 08, 2019 8.924 8.995 8.924 8.985 7,361,022 +0.04(+0.45%)
Mar 07, 2019 8.919 8.980 8.914 8.944 10,397,333 +0.03(+0.28%)
Mar 06, 2019 8.894 8.944 8.889 8.919 8,928,259 +0.03(+0.28%)
Mar 05, 2019 8.904 8.924 8.864 8.894 8,300,785 -0.02(-0.17%)
Mar 04, 2019 8.869 8.914 8.853 8.909 10,655,121 +0.03(+0.28%)
Mar 01, 2019 8.955 8.955 8.853 8.884 11,803,529 -0.05(-0.51%)
Feb 28, 2019 8.884 8.980 8.874 8.929 14,932,448 +0.05(+0.57%)
Feb 27, 2019 8.919 8.919 8.853 8.879 8,288,744 -0.01(-0.06%)
Feb 26, 2019 8.884 8.909 8.879 8.884 8,551,277 +0.00(+0.00%)
Feb 25, 2019 8.884 8.909 8.854 8.884 9,862,920 +0.02(+0.17%)
Feb 22, 2019 8.839 8.889 8.814 8.869 6,266,689 +0.05(+0.57%)
Feb 21, 2019 8.834 8.849 8.794 8.819 12,394,056 -0.03(-0.34%)
Feb 20, 2019 8.869 8.869 8.814 8.849 11,606,862 -0.01(-0.11%)
Feb 19, 2019 8.829 8.874 8.809 8.859 11,173,643 +0.04(+0.40%)
Feb 15, 2019 8.874 8.889 8.814 8.824 12,731,072 -0.04(-0.40%)
Feb 14, 2019 8.879 8.894 8.839 8.859 10,117,885 -0.02(-0.23%)
Feb 13, 2019 8.914 8.929 8.849 8.879 11,747,368 -0.05(-0.56%)
Feb 12, 2019 8.924 8.979 8.889 8.929 14,991,441 +0.02(+0.17%)
Feb 11, 2019 8.929 8.944 8.869 8.914 9,035,409 -0.01(-0.06%)
Feb 08, 2019 8.934 8.944 8.854 8.919 7,822,678 -0.02(-0.22%)
Feb 07, 2019 8.934 8.959 8.899 8.939 6,836,540 +0.00(+0.00%)
Feb 06, 2019 8.899 8.951 8.864 8.939 13,636,744 +0.03(+0.34%)
Feb 05, 2019 8.919 8.954 8.854 8.909 13,453,339 -0.02(-0.22%)
Feb 04, 2019 8.884 8.929 8.844 8.929 10,872,732 +0.04(+0.39%)
Feb 01, 2019 8.934 8.974 8.836 8.894 18,998,960 -0.08(-0.84%)
Jan 31, 2019 8.914 8.969 8.894 8.969 21,416,554 -0.02(-0.17%)
Jan 30, 2019 9.014 9.039 8.969 8.984 20,915,094 +0.01(+0.06%)
Jan 29, 2019 8.974 8.984 8.934 8.979 11,982,981 +0.02(+0.28%)
Jan 28, 2019 8.984 8.999 8.929 8.954 9,792,627 -0.03(-0.33%)
Jan 25, 2019 8.944 8.984 8.929 8.984 9,733,611 +0.05(+0.61%)
Jan 24, 2019 8.919 8.939 8.870 8.929 8,161,628 +0.00(+0.00%)
Jan 23, 2019 8.914 8.939 8.885 8.929 9,616,230 +0.03(+0.39%)
Jan 22, 2019 8.944 8.954 8.840 8.895 11,310,343 -0.03(-0.39%)
Jan 18, 2019 8.944 8.964 8.905 8.929 9,423,000 +0.00(+0.06%)
Jan 17, 2019 8.919 8.939 8.870 8.924 10,976,481 +0.01(+0.11%)
Jan 16, 2019 8.929 8.939 8.890 8.914 9,310,311 +0.01(+0.17%)
Jan 15, 2019 8.909 8.934 8.880 8.900 8,955,634 +0.00(+0.00%)
Jan 14, 2019 8.909 8.969 8.885 8.900 11,948,013 +0.03(+0.34%)
Jan 11, 2019 8.810 8.870 8.790 8.870 6,682,365 +0.06(+0.73%)
Jan 10, 2019 8.825 8.838 8.766 8.805 13,019,617 -0.01(-0.17%)
Jan 09, 2019 8.860 8.895 8.810 8.820 13,222,384 -0.00(-0.06%)
Jan 08, 2019 8.855 8.890 8.825 8.825 13,956,357 -0.06(-0.73%)
Jan 07, 2019 8.924 8.984 8.865 8.890 9,312,197 -0.00(-0.06%)
Jan 04, 2019 8.880 8.949 8.870 8.895 10,687,629 +0.04(+0.45%)
Jan 03, 2019 8.721 8.890 8.721 8.855 11,499,717 +0.11(+1.30%)
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.