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 )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2024 9.839 9.868 9.746 9.780 18,038,748 -0.02(-0.20%)
Jul 30, 2024 9.790 9.829 9.752 9.800 13,407,908 +0.05(+0.49%)
Jul 29, 2024 9.761 9.848 9.732 9.752 15,219,083 +0.05(+0.50%)
Jul 26, 2024 9.626 9.728 9.563 9.703 23,672,840 +0.17(+1.82%)
Jul 25, 2024 9.626 9.713 9.530 9.530 22,979,856 -0.07(-0.70%)
Jul 24, 2024 9.935 9.983 9.578 9.597 27,417,608 -0.37(-3.68%)
Jul 23, 2024 9.723 9.983 9.713 9.964 23,608,946 +0.07(+0.68%)
Jul 22, 2024 9.925 9.983 9.858 9.896 18,916,662 +0.03(+0.29%)
Jul 19, 2024 9.896 9.964 9.800 9.868 12,178,800 -0.07(-0.68%)
Jul 18, 2024 10.00 10.13 9.877 9.935 15,285,836 -0.09(-0.87%)
Jul 17, 2024 10.13 10.21 10.01 10.02 15,343,749 -0.13(-1.24%)
Jul 16, 2024 10.05 10.17 10.03 10.15 19,347,248 +0.14(+1.35%)
Jul 15, 2024 10.09 10.14 9.964 10.01 20,146,646 -0.08(-0.77%)
Jul 12, 2024 9.800 10.17 9.800 10.09 30,232,574 +0.29(+2.96%)
Jul 11, 2024 9.655 9.810 9.645 9.800 21,813,422 +0.24(+2.53%)
Jul 10, 2024 9.443 9.559 9.438 9.559 14,496,074 +0.15(+1.64%)
Jul 09, 2024 9.346 9.452 9.288 9.404 10,849,553 +0.06(+0.62%)
Jul 08, 2024 9.443 9.452 9.346 9.346 8,050,211 -0.07(-0.72%)
Jul 05, 2024 9.336 9.414 9.317 9.414 6,218,223 +0.06(+0.62%)
Jul 03, 2024 9.317 9.394 9.303 9.356 6,641,399 +0.03(+0.31%)
Jul 02, 2024 9.163 9.336 9.153 9.327 13,681,429 +0.17(+1.90%)
Jul 01, 2024 9.230 9.250 9.037 9.153 18,006,760 -0.06(-0.63%)
Jun 28, 2024 9.259 9.279 9.172 9.211 12,112,862 +0.02(+0.21%)
Jun 27, 2024 9.257 9.257 9.154 9.192 14,525,675 -0.03(-0.31%)
Jun 26, 2024 9.297 9.297 9.182 9.220 13,615,509 -0.09(-0.92%)
Jun 25, 2024 9.401 9.401 9.277 9.306 12,061,659 -0.09(-0.91%)
Jun 24, 2024 9.306 9.430 9.301 9.392 12,099,171 +0.09(+0.92%)
Jun 21, 2024 9.335 9.344 9.268 9.306 16,200,351 -0.03(-0.31%)
Jun 20, 2024 9.287 9.373 9.287 9.335 12,235,396 +0.06(+0.62%)
Jun 18, 2024 9.268 9.306 9.225 9.277 11,683,661 +0.00(+0.00%)
Jun 17, 2024 9.316 9.373 9.268 9.277 10,935,033 -0.06(-0.61%)
Jun 14, 2024 9.344 9.421 9.306 9.335 15,740,031 -0.08(-0.81%)
Jun 13, 2024 9.277 9.440 9.268 9.411 13,044,141 +0.13(+1.44%)
Jun 12, 2024 9.277 9.411 9.220 9.277 17,210,284 +0.16(+1.78%)
Jun 11, 2024 9.201 9.230 9.081 9.115 10,794,925 -0.10(-1.04%)
Jun 10, 2024 9.192 9.263 9.173 9.211 9,170,503 +0.00(+0.00%)
Jun 07, 2024 9.182 9.249 9.144 9.211 8,185,483 -0.07(-0.72%)
Jun 06, 2024 9.325 9.363 9.258 9.277 13,824,207 -0.08(-0.82%)
Jun 05, 2024 9.297 9.363 9.230 9.354 8,404,828 +0.09(+0.93%)
Jun 04, 2024 9.230 9.297 9.192 9.268 8,524,625 +0.00(+0.00%)
Jun 03, 2024 9.163 9.277 9.134 9.268 11,449,717 +0.12(+1.36%)
May 31, 2024 9.049 9.154 9.039 9.144 10,440,058 +0.11(+1.27%)
May 30, 2024 8.992 9.048 8.945 9.030 13,383,457 +0.11(+1.27%)
May 29, 2024 8.983 8.983 8.870 8.917 15,895,877 -0.11(-1.25%)
May 28, 2024 9.143 9.161 9.015 9.030 11,317,755 -0.05(-0.52%)
May 24, 2024 9.067 9.095 9.030 9.077 9,417,343 +0.08(+0.84%)
May 23, 2024 9.227 9.237 8.983 9.001 12,917,153 -0.20(-2.15%)
May 22, 2024 9.303 9.303 9.190 9.199 9,084,194 -0.10(-1.11%)
May 21, 2024 9.237 9.312 9.228 9.303 7,513,247 +0.07(+0.71%)
May 20, 2024 9.321 9.340 9.237 9.237 8,926,827 -0.08(-0.91%)
May 17, 2024 9.312 9.331 9.274 9.321 6,646,090 +0.01(+0.10%)
May 16, 2024 9.293 9.350 9.251 9.312 10,649,225 +0.02(+0.20%)
May 15, 2024 9.274 9.312 9.237 9.293 13,988,615 +0.10(+1.13%)
May 14, 2024 9.161 9.204 9.152 9.190 12,685,613 +0.06(+0.62%)
May 13, 2024 9.152 9.180 9.114 9.133 7,628,564 +0.04(+0.41%)
May 10, 2024 9.077 9.110 9.058 9.095 12,048,758 +0.02(+0.21%)
May 09, 2024 8.983 9.086 8.964 9.077 9,122,766 +0.10(+1.15%)
May 08, 2024 8.917 9.011 8.898 8.973 8,305,964 +0.01(+0.11%)
May 07, 2024 9.067 9.218 8.954 8.964 10,288,428 -0.02(-0.21%)
May 06, 2024 8.888 8.983 8.888 8.983 9,573,795 +0.13(+1.49%)
May 03, 2024 8.851 8.935 8.808 8.851 13,261,831 +0.09(+1.08%)
May 02, 2024 8.775 8.804 8.719 8.757 9,941,897 +0.05(+0.54%)
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.