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 (%)
Aug 30, 2019 7.969 8.023 7.937 7.985 14,359,078 +0.03(+0.34%)
Aug 29, 2019 8.012 8.033 7.829 7.958 21,309,772 -0.03(-0.34%)
Aug 28, 2019 7.980 8.054 7.921 7.985 12,865,585 -0.03(-0.33%)
Aug 27, 2019 8.299 8.304 7.996 8.012 18,582,368 -0.25(-3.02%)
Aug 26, 2019 8.320 8.362 8.224 8.261 8,028,715 -0.05(-0.64%)
Aug 23, 2019 8.437 8.474 8.293 8.315 9,556,701 -0.13(-1.57%)
Aug 22, 2019 8.474 8.485 8.405 8.447 9,033,566 +0.00(+0.00%)
Aug 21, 2019 8.623 8.660 8.421 8.447 21,421,308 -0.18(-2.03%)
Aug 20, 2019 8.660 8.692 8.607 8.623 7,186,580 -0.05(-0.61%)
Aug 19, 2019 8.665 8.692 8.591 8.676 7,951,334 +0.05(+0.62%)
Aug 16, 2019 8.607 8.671 8.570 8.623 7,733,751 +0.05(+0.56%)
Aug 15, 2019 8.617 8.649 8.516 8.575 10,045,600 -0.02(-0.19%)
Aug 14, 2019 8.872 8.872 8.591 8.591 16,179,731 -0.32(-3.58%)
Aug 13, 2019 8.957 8.995 8.899 8.910 8,116,051 -0.04(-0.47%)
Aug 12, 2019 9.058 9.074 8.941 8.952 7,652,733 -0.12(-1.29%)
Aug 09, 2019 9.127 9.138 9.016 9.069 5,821,959 -0.06(-0.64%)
Aug 08, 2019 9.021 9.149 8.989 9.127 8,377,810 +0.11(+1.18%)
Aug 07, 2019 8.995 9.048 8.888 9.021 13,377,554 -0.01(-0.12%)
Aug 06, 2019 8.979 9.032 8.936 9.032 10,693,697 +0.07(+0.77%)
Aug 05, 2019 9.090 9.122 8.899 8.963 9,403,780 -0.17(-1.86%)
Aug 02, 2019 9.069 9.154 9.053 9.133 7,909,364 +0.05(+0.59%)
Aug 01, 2019 9.085 9.159 9.005 9.080 12,363,751 -0.03(-0.29%)
Jul 31, 2019 9.181 9.228 9.090 9.106 10,678,150 -0.10(-1.10%)
Jul 30, 2019 9.191 9.218 9.165 9.207 6,118,444 +0.03(+0.29%)
Jul 29, 2019 9.165 9.207 9.159 9.181 6,313,823 +0.02(+0.17%)
Jul 26, 2019 9.038 9.186 9.023 9.165 9,421,028 +0.11(+1.22%)
Jul 25, 2019 9.138 9.212 9.033 9.054 17,626,652 -0.13(-1.38%)
Jul 24, 2019 9.223 9.244 9.165 9.181 10,179,136 -0.05(-0.57%)
Jul 23, 2019 9.217 9.265 9.196 9.233 7,730,672 +0.02(+0.17%)
Jul 22, 2019 9.159 9.260 9.133 9.217 8,051,214 +0.09(+0.98%)
Jul 19, 2019 9.186 9.196 9.117 9.128 8,811,614 -0.06(-0.63%)
Jul 18, 2019 9.144 9.228 9.133 9.186 9,570,872 +0.04(+0.46%)
Jul 17, 2019 9.149 9.165 9.112 9.144 6,838,445 +0.00(+0.00%)
Jul 16, 2019 9.149 9.165 9.112 9.144 8,227,467 +0.02(+0.17%)
Jul 15, 2019 9.107 9.144 9.102 9.128 6,379,705 +0.04(+0.41%)
Jul 12, 2019 9.033 9.102 9.033 9.091 5,805,008 +0.06(+0.70%)
Jul 11, 2019 9.033 9.075 8.991 9.028 9,963,440 +0.01(+0.12%)
Jul 10, 2019 9.002 9.033 8.981 9.017 6,310,829 +0.03(+0.35%)
Jul 09, 2019 8.949 8.991 8.944 8.986 6,765,763 +0.03(+0.29%)
Jul 08, 2019 8.944 9.002 8.933 8.959 6,720,333 +0.01(+0.12%)
Jul 05, 2019 8.875 8.949 8.816 8.949 6,738,505 +0.07(+0.83%)
Jul 03, 2019 8.828 8.923 8.817 8.875 5,651,515 +0.04(+0.48%)
Jul 02, 2019 8.817 8.849 8.802 8.833 6,575,669 -0.04(-0.47%)
Jul 01, 2019 8.880 8.886 8.812 8.875 8,686,272 +0.02(+0.24%)
Jun 28, 2019 8.828 8.865 8.791 8.854 11,487,297 +0.07(+0.78%)
Jun 27, 2019 8.786 8.817 8.723 8.786 10,952,014 +0.04(+0.48%)
Jun 26, 2019 8.811 8.822 8.738 8.744 10,676,881 -0.05(-0.53%)
Jun 25, 2019 8.785 8.858 8.749 8.791 11,169,904 +0.01(+0.06%)
Jun 24, 2019 8.764 8.817 8.712 8.785 10,032,161 +0.02(+0.18%)
Jun 21, 2019 8.775 8.794 8.736 8.770 17,590,650 -0.01(-0.12%)
Jun 20, 2019 8.822 8.827 8.738 8.780 14,364,718 -0.04(-0.47%)
Jun 19, 2019 8.733 8.832 8.707 8.822 10,157,347 +0.09(+1.08%)
Jun 18, 2019 8.770 8.837 8.712 8.728 14,421,413 -0.03(-0.30%)
Jun 17, 2019 8.822 8.848 8.744 8.754 10,672,719 -0.05(-0.53%)
Jun 14, 2019 8.791 8.827 8.785 8.801 6,177,010 +0.00(+0.00%)
Jun 13, 2019 8.749 8.822 8.738 8.801 10,336,900 +0.07(+0.78%)
Jun 12, 2019 8.718 8.775 8.707 8.733 5,870,647 +0.03(+0.30%)
Jun 11, 2019 8.785 8.796 8.686 8.707 5,603,174 -0.05(-0.54%)
Jun 10, 2019 8.733 8.801 8.660 8.754 8,989,112 +0.02(+0.24%)
Jun 07, 2019 8.832 8.832 8.712 8.733 5,337,707 -0.07(-0.83%)
Jun 06, 2019 8.796 8.811 8.707 8.806 7,439,806 +0.03(+0.36%)
Jun 05, 2019 8.837 8.853 8.733 8.775 7,293,359 -0.06(-0.71%)
Jun 04, 2019 8.744 8.848 8.712 8.837 14,006,614 +0.10(+1.13%)
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.