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 )

9.760 +0.060 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 14, 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, 2022 9.395 9.521 9.328 9.403 7,345,303 +0.01(+0.08%)
Aug 30, 2022 9.639 9.667 9.379 9.395 11,877,133 -0.20(-2.05%)
Aug 29, 2022 9.592 9.662 9.553 9.592 9,188,388 -0.05(-0.49%)
Aug 26, 2022 9.771 9.802 9.630 9.638 7,686,516 -0.12(-1.28%)
Aug 25, 2022 9.708 9.808 9.701 9.763 5,503,539 +0.10(+1.05%)
Aug 24, 2022 9.584 9.669 9.560 9.662 4,257,349 +0.06(+0.65%)
Aug 23, 2022 9.568 9.662 9.553 9.599 4,854,407 +0.08(+0.82%)
Aug 22, 2022 9.677 9.690 9.521 9.521 6,830,525 -0.23(-2.32%)
Aug 19, 2022 9.841 9.860 9.704 9.747 7,547,335 -0.13(-1.34%)
Aug 18, 2022 9.934 9.966 9.849 9.880 7,218,244 -0.03(-0.31%)
Aug 17, 2022 9.934 9.946 9.817 9.911 6,353,337 -0.06(-0.63%)
Aug 16, 2022 9.973 10.01 9.927 9.973 6,916,285 +0.01(+0.08%)
Aug 15, 2022 9.919 9.981 9.888 9.966 8,380,818 +0.01(+0.08%)
Aug 12, 2022 9.958 9.966 9.856 9.958 5,836,222 +0.08(+0.79%)
Aug 11, 2022 9.817 9.946 9.810 9.880 7,937,991 +0.11(+1.12%)
Aug 10, 2022 9.755 9.856 9.755 9.771 7,027,090 +0.08(+0.80%)
Aug 09, 2022 9.693 9.747 9.611 9.693 7,824,192 +0.02(+0.24%)
Aug 08, 2022 9.615 9.763 9.615 9.669 9,142,772 +0.12(+1.31%)
Aug 05, 2022 9.537 9.615 9.482 9.545 9,769,041 -0.05(-0.49%)
Aug 04, 2022 9.646 9.662 9.506 9.592 11,407,781 -0.05(-0.57%)
Aug 03, 2022 9.677 9.708 9.623 9.646 7,496,106 +0.06(+0.65%)
Aug 02, 2022 9.833 9.833 9.568 9.584 12,111,381 -0.29(-2.92%)
Aug 01, 2022 9.833 9.958 9.751 9.872 9,311,344 +0.05(+0.48%)
Jul 29, 2022 9.786 10.04 9.782 9.825 17,554,360 +0.03(+0.32%)
Jul 28, 2022 9.560 9.806 9.553 9.794 18,916,098 +0.23(+2.36%)
Jul 27, 2022 9.383 9.630 9.352 9.568 15,889,805 +0.22(+2.31%)
Jul 26, 2022 9.205 9.429 9.182 9.352 19,641,384 -0.12(-1.22%)
Jul 25, 2022 9.406 9.483 9.321 9.468 11,256,509 +0.09(+0.99%)
Jul 22, 2022 9.460 9.491 9.313 9.375 7,934,916 -0.05(-0.57%)
Jul 21, 2022 9.306 9.437 9.236 9.429 9,939,937 +0.08(+0.83%)
Jul 20, 2022 9.283 9.398 9.221 9.352 13,144,090 +0.09(+1.00%)
Jul 19, 2022 9.013 9.313 8.997 9.259 12,541,161 +0.30(+3.36%)
Jul 18, 2022 9.036 9.051 8.766 8.959 9,493,055 -0.06(-0.68%)
Jul 15, 2022 8.905 9.051 8.712 9.020 10,726,878 +0.20(+2.27%)
Jul 14, 2022 8.843 8.889 8.742 8.820 8,220,112 -0.13(-1.47%)
Jul 13, 2022 8.727 8.978 8.688 8.951 9,876,749 +0.14(+1.58%)
Jul 12, 2022 8.758 8.881 8.719 8.812 10,552,627 +0.06(+0.71%)
Jul 11, 2022 8.773 8.835 8.719 8.750 7,311,761 -0.06(-0.70%)
Jul 08, 2022 8.874 8.878 8.735 8.812 11,210,644 -0.05(-0.61%)
Jul 07, 2022 8.781 8.989 8.781 8.866 10,090,792 +0.10(+1.14%)
Jul 06, 2022 8.920 9.005 8.688 8.766 12,994,883 -0.19(-2.15%)
Jul 05, 2022 8.727 8.974 8.681 8.959 14,480,506 +0.10(+1.13%)
Jul 01, 2022 8.534 8.897 8.526 8.858 14,841,375 +0.32(+3.70%)
Jun 30, 2022 8.496 8.673 8.480 8.542 12,563,685 -0.06(-0.72%)
Jun 29, 2022 8.665 8.696 8.557 8.604 11,620,840 -0.10(-1.15%)
Jun 28, 2022 8.864 8.941 8.658 8.704 14,109,737 -0.13(-1.47%)
Jun 27, 2022 8.902 8.956 8.769 8.834 13,113,935 -0.02(-0.26%)
Jun 24, 2022 8.574 8.891 8.566 8.857 16,391,511 +0.33(+3.85%)
Jun 23, 2022 8.307 8.536 8.269 8.528 15,685,131 +0.25(+3.04%)
Jun 22, 2022 8.108 8.345 8.078 8.276 15,632,808 +0.09(+1.12%)
Jun 21, 2022 8.063 8.253 8.040 8.185 16,213,382 +0.24(+2.98%)
Jun 17, 2022 7.696 8.001 7.666 7.948 29,272,046 +0.29(+3.79%)
Jun 16, 2022 7.902 7.945 7.627 7.658 29,267,380 -0.49(-6.00%)
Jun 15, 2022 8.246 8.315 7.902 8.147 37,620,160 -0.06(-0.74%)
Jun 14, 2022 8.421 8.477 8.147 8.208 29,273,280 -0.21(-2.45%)
Jun 13, 2022 8.971 8.971 8.399 8.414 37,398,880 -0.71(-7.78%)
Jun 10, 2022 9.238 9.269 9.017 9.124 15,901,029 -0.18(-1.97%)
Jun 09, 2022 9.254 9.473 9.238 9.307 17,693,786 +0.15(+1.67%)
Jun 08, 2022 9.261 9.284 9.124 9.154 9,954,344 -0.13(-1.40%)
Jun 07, 2022 9.162 9.315 9.139 9.284 7,613,745 +0.09(+1.00%)
Jun 06, 2022 9.208 9.315 9.177 9.193 9,053,480 -0.02(-0.17%)
Jun 03, 2022 9.292 9.330 9.193 9.208 10,164,152 -0.10(-1.07%)
Jun 02, 2022 9.277 9.315 9.185 9.307 11,144,933 +0.02(+0.16%)
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.