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 (%)
Apr 30, 2018 8.729 8.761 8.669 8.678 6,402,493 -0.03(-0.37%)
Apr 27, 2018 8.678 8.729 8.642 8.710 6,379,235 +0.04(+0.42%)
Apr 26, 2018 8.565 8.687 8.565 8.674 10,071,862 +0.07(+0.79%)
Apr 25, 2018 8.551 8.633 8.537 8.606 10,440,748 +0.04(+0.42%)
Apr 24, 2018 8.565 8.615 8.519 8.569 7,781,795 +0.03(+0.37%)
Apr 23, 2018 8.510 8.537 8.487 8.537 5,772,685 +0.06(+0.70%)
Apr 20, 2018 8.524 8.556 8.433 8.478 9,828,406 -0.02(-0.27%)
Apr 19, 2018 8.542 8.569 8.465 8.501 5,428,494 -0.02(-0.27%)
Apr 18, 2018 8.542 8.587 8.524 8.524 4,017,088 -0.01(-0.11%)
Apr 17, 2018 8.533 8.547 8.497 8.533 5,479,821 +0.02(+0.21%)
Apr 16, 2018 8.469 8.531 8.401 8.515 5,774,589 +0.06(+0.70%)
Apr 13, 2018 8.469 8.510 8.437 8.456 4,684,547 -0.00(-0.05%)
Apr 12, 2018 8.537 8.556 8.456 8.460 5,252,046 -0.08(-0.96%)
Apr 11, 2018 8.515 8.560 8.474 8.542 5,926,959 +0.03(+0.32%)
Apr 10, 2018 8.610 8.619 8.515 8.515 7,340,953 -0.06(-0.69%)
Apr 09, 2018 8.628 8.671 8.565 8.574 6,063,157 -0.04(-0.42%)
Apr 06, 2018 8.547 8.662 8.547 8.610 7,362,243 +0.05(+0.53%)
Apr 05, 2018 8.633 8.633 8.547 8.565 9,119,726 -0.04(-0.48%)
Apr 04, 2018 8.565 8.628 8.537 8.606 6,180,133 +0.03(+0.32%)
Apr 03, 2018 8.551 8.633 8.506 8.578 5,307,068 +0.06(+0.69%)
Apr 02, 2018 8.587 8.606 8.469 8.519 5,505,833 -0.08(-0.90%)
Mar 29, 2018 8.597 8.597 8.597 0 +0.05(+0.58%)
Mar 28, 2018 8.492 8.581 8.442 8.547 7,624,497 +0.00(+0.05%)
Mar 27, 2018 8.479 8.569 8.429 8.542 8,129,195 +0.06(+0.69%)
Mar 26, 2018 8.425 8.527 8.402 8.483 5,610,530 +0.07(+0.80%)
Mar 23, 2018 8.447 8.501 8.398 8.416 6,402,955 -0.03(-0.32%)
Mar 22, 2018 8.389 8.510 8.384 8.443 8,659,471 +0.02(+0.21%)
Mar 21, 2018 8.452 8.515 8.408 8.425 9,099,909 -0.01(-0.11%)
Mar 20, 2018 8.416 8.479 8.400 8.434 4,412,108 +0.01(+0.16%)
Mar 19, 2018 8.479 8.492 8.351 8.420 5,875,746 -0.09(-1.11%)
Mar 16, 2018 8.465 8.537 8.420 8.515 6,182,898 +0.08(+0.96%)
Mar 15, 2018 8.438 8.463 8.335 8.434 6,335,550 -0.03(-0.32%)
Mar 14, 2018 8.461 8.549 8.452 8.461 6,475,029 +0.00(+0.05%)
Mar 13, 2018 8.420 8.492 8.420 8.456 5,896,459 +0.06(+0.75%)
Mar 12, 2018 8.317 8.452 8.317 8.393 6,633,049 +0.07(+0.81%)
Mar 09, 2018 8.362 8.371 8.258 8.326 5,467,266 -0.03(-0.32%)
Mar 08, 2018 8.303 8.371 8.272 8.353 5,965,434 +0.05(+0.65%)
Mar 07, 2018 8.299 5,955,639 +0.02(+0.27%)
Mar 06, 2018 8.236 8.283 8.193 8.276 6,341,956 +0.04(+0.44%)
Mar 05, 2018 8.191 8.297 8.177 8.240 7,277,238 +0.06(+0.77%)
Mar 02, 2018 8.105 8.189 8.038 8.177 7,462,308 +0.09(+1.06%)
Mar 01, 2018 8.101 8.186 8.028 8.092 10,011,128 +0.02(+0.22%)
Feb 28, 2018 8.267 8.294 8.060 8.074 15,305,065 -0.20(-2.39%)
Feb 27, 2018 8.438 8.506 8.254 8.272 11,044,904 -0.19(-2.23%)
Feb 26, 2018 8.457 8.488 8.381 8.461 8,319,398 +0.06(+0.74%)
Feb 23, 2018 8.327 8.425 8.323 8.399 6,085,101 +0.11(+1.29%)
Feb 22, 2018 8.292 7,475,941 +0.00(+0.05%)
Feb 21, 2018 8.403 8.497 8.287 8.287 9,358,439 -0.11(-1.27%)
Feb 20, 2018 8.626 8.648 8.372 8.394 9,261,638 -0.25(-2.89%)
Feb 16, 2018 8.644 8.644 8.644 0 +0.06(+0.73%)
Feb 15, 2018 8.621 8.412 8.581 8,042,335 +0.17(+2.01%)
Feb 14, 2018 8.403 8.468 8.381 8.412 6,990,884 -0.03(-0.37%)
Feb 13, 2018 8.390 8.470 8.318 8.443 5,740,810 +0.04(+0.42%)
Feb 12, 2018 8.327 8.410 8.276 8.407 9,093,186 +0.12(+1.51%)
Feb 09, 2018 8.287 8.367 8.191 8.283 14,261,755 +0.04(+0.54%)
Feb 08, 2018 8.403 8.225 8.238 11,188,685 -0.04(-0.54%)
Feb 07, 2018 8.341 8.439 8.283 8.283 12,665,551 -0.04(-0.54%)
Feb 06, 2018 8.033 8.412 7.997 8.327 21,519,370 +0.12(+1.47%)
Feb 05, 2018 8.202 8.225 8.029 8.207 18,497,652 -0.03(-0.38%)
Feb 02, 2018 8.390 8.412 8.229 8.238 14,358,674 -0.15(-1.75%)
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.