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 31, 2023 8.343 8.419 8.334 8.393 12,222,535 +0.05(+0.61%)
Aug 30, 2023 8.444 8.453 8.326 8.343 12,177,755 -0.13(-1.50%)
Aug 29, 2023 8.369 8.486 8.302 8.470 15,610,917 +0.11(+1.30%)
Aug 28, 2023 8.227 8.361 8.210 8.361 13,228,190 +0.19(+2.36%)
Aug 25, 2023 8.160 8.206 8.064 8.168 8,780,662 +0.04(+0.51%)
Aug 24, 2023 8.101 8.219 8.076 8.127 11,077,145 +0.03(+0.31%)
Aug 23, 2023 7.951 8.127 7.938 8.101 16,573,726 +0.18(+2.33%)
Aug 22, 2023 8.009 8.018 7.909 7.917 17,245,152 -0.04(-0.53%)
Aug 21, 2023 7.951 7.976 7.867 7.959 12,686,062 +0.03(+0.32%)
Aug 18, 2023 7.867 8.009 7.825 7.934 20,888,066 +0.03(+0.32%)
Aug 17, 2023 8.001 8.042 7.875 7.909 13,870,277 -0.08(-1.05%)
Aug 16, 2023 8.034 8.085 7.967 7.993 12,672,086 -0.05(-0.62%)
Aug 15, 2023 8.076 8.093 8.001 8.043 11,175,179 -0.06(-0.72%)
Aug 14, 2023 8.252 8.260 8.043 8.101 22,229,342 -0.14(-1.73%)
Aug 11, 2023 8.336 8.344 8.219 8.244 9,347,780 -0.11(-1.30%)
Aug 10, 2023 8.411 8.419 8.344 8.352 9,430,960 -0.01(-0.10%)
Aug 09, 2023 8.403 8.428 8.302 8.361 10,835,614 -0.03(-0.40%)
Aug 08, 2023 8.302 8.411 8.223 8.394 9,516,123 +0.05(+0.60%)
Aug 07, 2023 8.319 8.378 8.298 8.344 9,535,494 +0.05(+0.61%)
Aug 04, 2023 8.193 8.311 8.156 8.294 16,702,898 +0.17(+2.06%)
Aug 03, 2023 8.319 8.333 8.118 8.127 20,987,380 -0.28(-3.29%)
Aug 02, 2023 8.403 8.436 8.277 8.403 16,738,872 -0.06(-0.69%)
Aug 01, 2023 8.503 8.566 8.436 8.461 11,030,811 -0.07(-0.79%)
Jul 31, 2023 8.654 8.662 8.495 8.528 15,591,069 -0.12(-1.36%)
Jul 28, 2023 8.545 8.683 8.457 8.645 11,002,458 +0.19(+2.28%)
Jul 27, 2023 8.734 8.799 8.420 8.453 17,751,858 -0.23(-2.67%)
Jul 26, 2023 8.602 8.775 8.602 8.684 15,781,687 +0.08(+0.96%)
Jul 25, 2023 8.544 8.726 8.461 8.602 21,750,052 +0.12(+1.36%)
Jul 24, 2023 8.395 8.544 8.358 8.486 15,044,395 +0.13(+1.58%)
Jul 21, 2023 8.445 8.445 8.321 8.354 9,149,045 -0.03(-0.39%)
Jul 20, 2023 8.519 8.519 8.383 8.387 12,850,731 -0.14(-1.65%)
Jul 19, 2023 8.527 8.610 8.511 8.527 10,261,487 +0.04(+0.49%)
Jul 18, 2023 8.453 8.536 8.420 8.486 10,149,710 +0.04(+0.49%)
Jul 17, 2023 8.370 8.469 8.304 8.445 9,339,351 +0.07(+0.79%)
Jul 14, 2023 8.494 8.494 8.354 8.378 8,806,865 -0.10(-1.17%)
Jul 13, 2023 8.395 8.594 8.388 8.478 12,741,552 +0.08(+0.99%)
Jul 12, 2023 8.370 8.403 8.329 8.395 12,699,506 +0.17(+2.01%)
Jul 11, 2023 8.263 8.358 8.180 8.230 11,219,412 -0.02(-0.20%)
Jul 10, 2023 8.081 8.246 8.048 8.246 8,336,608 +0.17(+2.15%)
Jul 07, 2023 7.816 8.155 7.816 8.072 11,305,205 +0.24(+3.06%)
Jul 06, 2023 8.006 8.006 7.709 7.833 18,518,390 -0.26(-3.27%)
Jul 05, 2023 8.254 8.279 8.089 8.097 10,443,275 -0.15(-1.81%)
Jul 03, 2023 8.387 8.403 8.221 8.246 7,161,213 -0.13(-1.58%)
Jun 30, 2023 8.428 8.437 8.321 8.378 12,251,065 -0.02(-0.20%)
Jun 29, 2023 8.412 8.420 8.238 8.395 16,554,909 -0.04(-0.49%)
Jun 28, 2023 8.420 8.449 8.385 8.436 13,662,427 +0.02(+0.29%)
Jun 27, 2023 8.314 8.428 8.248 8.412 12,245,181 +0.11(+1.28%)
Jun 26, 2023 8.167 8.387 8.118 8.306 13,163,175 +0.18(+2.21%)
Jun 23, 2023 8.248 8.265 8.118 8.126 11,734,090 -0.16(-1.88%)
Jun 22, 2023 8.306 8.322 8.257 8.281 7,534,607 -0.04(-0.49%)
Jun 21, 2023 8.306 8.379 8.257 8.322 7,965,561 +0.04(+0.49%)
Jun 20, 2023 8.314 8.338 8.257 8.281 8,233,373 -0.07(-0.78%)
Jun 16, 2023 8.363 8.404 8.289 8.346 10,884,188 -0.03(-0.39%)
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.