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 )

9.870 +0.110 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 30, 2018 9.357 9.407 9.294 9.341 30,295,128 -0.02(-0.17%)
Nov 29, 2018 9.262 9.394 9.236 9.357 13,755,930 +0.08(+0.85%)
Nov 28, 2018 9.168 9.283 9.153 9.278 12,744,160 +0.11(+1.25%)
Nov 27, 2018 9.132 9.205 9.121 9.163 13,007,578 +0.00(+0.00%)
Nov 26, 2018 9.106 9.184 9.059 9.163 17,013,762 +0.07(+0.75%)
Nov 23, 2018 9.147 9.168 9.079 9.095 11,926,855 -0.05(-0.51%)
Nov 21, 2018 9.142 9.142 9.142 0 +0.03(+0.29%)
Nov 20, 2018 9.126 9.194 9.106 9.116 21,484,778 -0.05(-0.51%)
Nov 19, 2018 9.200 9.257 9.147 9.163 21,775,438 -0.04(-0.45%)
Nov 16, 2018 9.053 9.252 9.043 9.205 32,006,128 +0.13(+1.44%)
Nov 15, 2018 9.032 9.111 9.017 9.074 86,609,504 -0.21(-2.31%)
Nov 14, 2018 9.351 9.377 9.268 9.288 8,325,112 -0.05(-0.56%)
Nov 13, 2018 9.299 9.351 9.278 9.341 6,853,229 +0.06(+0.68%)
Nov 12, 2018 9.398 9.409 9.268 9.278 11,494,117 -0.17(-1.77%)
Nov 09, 2018 9.309 9.456 9.299 9.445 13,858,290 +0.11(+1.18%)
Nov 08, 2018 9.372 9.377 9.304 9.335 12,335,530 -0.04(-0.39%)
Nov 07, 2018 9.335 9.398 9.273 9.372 11,530,242 +0.08(+0.84%)
Nov 06, 2018 9.184 9.315 9.147 9.294 13,612,131 +0.11(+1.25%)
Nov 05, 2018 9.241 9.273 9.168 9.179 9,336,998 -0.05(-0.57%)
Nov 02, 2018 9.309 9.346 9.221 9.231 12,766,235 -0.09(-0.95%)
Nov 01, 2018 9.320 9.330 9.231 9.320 10,921,197 +0.00(+0.00%)
Oct 31, 2018 9.330 9.372 9.283 9.320 11,732,218 +0.00(+0.00%)
Oct 30, 2018 9.335 9.393 9.262 9.320 10,473,094 -0.02(-0.22%)
Oct 29, 2018 9.335 9.403 9.304 9.341 12,109,282 +0.04(+0.44%)
Oct 26, 2018 9.299 9.346 9.217 9.299 14,201,983 -0.04(-0.44%)
Oct 25, 2018 9.304 9.361 9.211 9.341 12,902,002 +0.11(+1.23%)
Oct 24, 2018 9.118 9.341 9.092 9.227 18,653,818 +0.13(+1.42%)
Oct 23, 2018 9.103 9.147 9.087 9.098 14,142,147 -0.05(-0.51%)
Oct 22, 2018 9.248 9.273 9.144 9.144 9,219,520 -0.07(-0.79%)
Oct 19, 2018 9.242 9.268 9.183 9.217 7,578,850 -0.04(-0.45%)
Oct 18, 2018 9.289 9.310 9.232 9.258 7,282,974 -0.04(-0.39%)
Oct 17, 2018 9.320 9.361 9.263 9.294 5,095,320 -0.02(-0.17%)
Oct 16, 2018 9.227 9.330 9.186 9.310 7,233,280 +0.09(+1.01%)
Oct 15, 2018 9.180 9.284 9.170 9.217 7,109,433 +0.03(+0.34%)
Oct 12, 2018 9.310 9.330 9.160 9.186 13,259,025 -0.02(-0.22%)
Oct 11, 2018 9.325 9.367 9.196 9.206 13,398,235 -0.13(-1.44%)
Oct 10, 2018 9.413 9.491 9.335 9.341 7,992,420 -0.10(-1.04%)
Oct 09, 2018 9.434 9.465 9.377 9.439 8,373,603 -0.01(-0.11%)
Oct 08, 2018 9.361 9.465 9.351 9.449 7,752,276 +0.08(+0.88%)
Oct 05, 2018 9.460 9.485 9.356 9.367 10,304,282 -0.09(-0.93%)
Oct 04, 2018 9.522 9.537 9.423 9.454 11,021,588 -0.09(-0.98%)
Oct 03, 2018 9.635 9.703 9.527 9.548 14,091,734 -0.09(-0.97%)
Oct 02, 2018 9.625 9.692 9.610 9.641 6,992,689 +0.02(+0.16%)
Oct 01, 2018 9.620 9.661 9.558 9.625 7,272,015 -0.01(-0.11%)
Sep 28, 2018 9.620 9.646 9.571 9.635 13,697,345 +0.03(+0.27%)
Sep 27, 2018 9.625 9.661 9.589 9.610 7,882,925 +0.03(+0.27%)
Sep 26, 2018 9.650 9.650 9.584 9.584 11,149,479 -0.05(-0.48%)
Sep 25, 2018 9.645 9.671 9.579 9.630 9,060,261 +0.02(+0.16%)
Sep 24, 2018 9.681 9.686 9.604 9.614 10,068,846 -0.07(-0.69%)
Sep 21, 2018 9.635 9.696 9.620 9.681 14,477,384 +0.07(+0.69%)
Sep 20, 2018 9.620 9.630 9.568 9.614 8,870,853 +0.03(+0.32%)
Sep 19, 2018 9.620 9.640 9.568 9.584 12,472,835 -0.03(-0.32%)
Sep 18, 2018 9.640 9.671 9.574 9.614 14,226,452 -0.06(-0.58%)
Sep 17, 2018 9.676 9.681 9.614 9.671 7,162,417 -0.01(-0.05%)
Sep 14, 2018 9.707 9.722 9.648 9.676 6,175,197 -0.03(-0.32%)
Sep 13, 2018 9.696 9.717 9.661 9.707 7,948,106 +0.06(+0.58%)
Sep 12, 2018 9.758 9.763 9.568 9.650 22,051,432 -0.14(-1.41%)
Sep 11, 2018 9.830 9.830 9.784 9.789 6,729,948 -0.04(-0.42%)
Sep 10, 2018 9.819 9.845 9.784 9.830 4,779,012 +0.04(+0.42%)
Sep 07, 2018 9.830 9.840 9.773 9.789 6,782,546 -0.04(-0.36%)
Sep 06, 2018 9.804 9.865 9.799 9.825 7,841,255 +0.03(+0.31%)
Sep 05, 2018 9.773 9.809 9.758 9.794 6,734,171 +0.04(+0.42%)
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.