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 )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 9.369 9.408 9.330 9.397 10,824,047 +0.07(+0.78%)
Jun 27, 2019 9.324 9.358 9.257 9.324 10,319,670 +0.04(+0.48%)
Jun 26, 2019 9.351 9.362 9.274 9.279 10,060,421 -0.05(-0.53%)
Jun 25, 2019 9.324 9.401 9.285 9.329 10,524,978 +0.01(+0.06%)
Jun 24, 2019 9.302 9.357 9.246 9.324 9,452,926 +0.02(+0.18%)
Jun 21, 2019 9.313 9.333 9.271 9.307 16,575,003 -0.01(-0.12%)
Jun 20, 2019 9.362 9.368 9.274 9.318 13,535,330 -0.04(-0.47%)
Jun 19, 2019 9.268 9.373 9.241 9.362 9,570,884 +0.10(+1.08%)
Jun 18, 2019 9.307 9.379 9.246 9.263 13,588,752 -0.03(-0.30%)
Jun 17, 2019 9.362 9.390 9.279 9.290 10,056,499 -0.05(-0.53%)
Jun 14, 2019 9.329 9.368 9.324 9.340 5,820,362 +0.00(+0.00%)
Jun 13, 2019 9.285 9.362 9.274 9.340 9,740,069 +0.07(+0.78%)
Jun 12, 2019 9.252 9.313 9.241 9.268 5,531,688 +0.03(+0.30%)
Jun 11, 2019 9.324 9.335 9.219 9.241 5,279,659 -0.05(-0.54%)
Jun 10, 2019 9.268 9.340 9.191 9.290 8,470,100 +0.02(+0.24%)
Jun 07, 2019 9.373 9.373 9.246 9.268 5,029,519 -0.08(-0.83%)
Jun 06, 2019 9.335 9.351 9.241 9.346 7,010,248 +0.03(+0.36%)
Jun 05, 2019 9.379 9.396 9.268 9.313 6,872,257 -0.07(-0.71%)
Jun 04, 2019 9.279 9.390 9.246 9.379 13,197,903 +0.11(+1.13%)
Jun 03, 2019 9.097 9.290 9.086 9.274 9,384,692 +0.20(+2.20%)
May 31, 2019 9.102 9.108 8.958 9.075 12,004,340 -0.07(-0.73%)
May 30, 2019 9.279 9.302 9.113 9.141 10,463,854 -0.09(-0.96%)
May 29, 2019 9.252 9.268 9.104 9.230 11,515,376 -0.02(-0.18%)
May 28, 2019 9.356 9.367 9.246 9.246 17,982,154 -0.10(-1.06%)
May 24, 2019 9.345 9.378 9.320 9.345 5,729,316 +0.01(+0.12%)
May 23, 2019 9.323 9.356 9.290 9.334 9,914,196 -0.01(-0.12%)
May 22, 2019 9.301 9.356 9.279 9.345 9,157,381 +0.03(+0.35%)
May 21, 2019 9.334 9.367 9.241 9.312 14,363,866 -0.01(-0.12%)
May 20, 2019 9.520 9.526 9.317 9.323 13,676,093 -0.20(-2.07%)
May 17, 2019 9.564 9.591 9.520 9.520 9,470,221 -0.10(-1.03%)
May 16, 2019 9.586 9.624 9.575 9.619 4,485,543 +0.03(+0.34%)
May 15, 2019 9.608 9.641 9.569 9.586 6,381,880 -0.02(-0.23%)
May 14, 2019 9.564 9.630 9.531 9.608 9,667,909 +0.05(+0.57%)
May 13, 2019 9.613 9.630 9.537 9.553 8,724,083 -0.06(-0.63%)
May 10, 2019 9.547 9.630 9.537 9.613 7,843,074 +0.08(+0.80%)
May 09, 2019 9.575 9.580 9.509 9.537 10,920,040 -0.04(-0.46%)
May 08, 2019 9.630 9.646 9.580 9.580 8,764,899 -0.07(-0.68%)
May 07, 2019 9.586 9.674 9.580 9.646 12,633,870 +0.06(+0.63%)
May 06, 2019 9.591 9.641 9.558 9.586 10,030,915 -0.02(-0.23%)
May 03, 2019 9.619 9.646 9.591 9.608 8,245,390 -0.01(-0.11%)
May 02, 2019 9.652 9.668 9.597 9.619 13,003,500 -0.03(-0.28%)
May 01, 2019 9.745 9.800 9.641 9.646 10,520,754 -0.10(-1.07%)
Apr 30, 2019 9.701 9.750 9.657 9.750 10,638,625 +0.04(+0.45%)
Apr 29, 2019 9.767 9.778 9.701 9.706 11,880,840 -0.04(-0.45%)
Apr 26, 2019 9.647 9.772 9.642 9.750 13,699,765 +0.10(+1.01%)
Apr 25, 2019 9.756 9.756 9.631 9.653 34,879,036 -0.11(-1.17%)
Apr 24, 2019 9.870 9.924 9.859 9.767 9,787,199 -0.11(-1.10%)
Apr 23, 2019 9.853 9.886 9.843 9.875 6,246,776 +0.02(+0.17%)
Apr 22, 2019 9.821 9.864 9.815 9.859 4,989,351 +0.05(+0.50%)
Apr 18, 2019 9.870 9.872 9.805 9.810 7,220,422 -0.04(-0.39%)
Apr 17, 2019 9.853 9.870 9.832 9.848 4,618,822 +0.01(+0.11%)
Apr 16, 2019 9.875 9.897 9.837 9.837 6,478,059 -0.02(-0.22%)
Apr 15, 2019 9.870 9.918 9.859 9.859 5,577,250 -0.01(-0.11%)
Apr 12, 2019 9.859 9.875 9.826 9.870 3,962,505 +0.02(+0.22%)
Apr 11, 2019 9.832 9.853 9.821 9.848 4,761,608 +0.03(+0.33%)
Apr 10, 2019 9.821 9.843 9.805 9.815 3,660,610 -0.01(-0.06%)
Apr 09, 2019 9.837 9.864 9.810 9.821 5,313,126 -0.03(-0.28%)
Apr 08, 2019 9.799 9.864 9.799 9.848 6,981,614 +0.05(+0.50%)
Apr 05, 2019 9.837 9.848 9.772 9.799 6,468,099 -0.04(-0.39%)
Apr 04, 2019 9.788 9.843 9.777 9.837 6,064,314 +0.07(+0.72%)
Apr 03, 2019 9.826 9.848 9.756 9.767 6,468,009 -0.06(-0.61%)
Apr 02, 2019 9.843 9.848 9.777 9.826 5,320,198 -0.02(-0.22%)
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.