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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2020 10.33 10.33 10.06 10.11 15,806,988 -0.19(-1.86%)
Nov 27, 2020 10.33 10.35 10.23 10.31 7,935,198 +0.03(+0.26%)
Nov 25, 2020 10.38 10.38 10.16 10.28 11,003,580 -0.03(-0.32%)
Nov 24, 2020 10.33 10.41 10.22 10.31 15,597,342 +0.16(+1.62%)
Nov 23, 2020 10.10 10.18 10.02 10.15 12,536,786 +0.16(+1.58%)
Nov 20, 2020 9.919 10.05 9.899 9.991 6,704,662 +0.08(+0.80%)
Nov 19, 2020 10.04 10.04 9.820 9.912 8,253,490 -0.11(-1.05%)
Nov 18, 2020 10.02 10.26 9.998 10.02 11,576,253 +0.02(+0.20%)
Nov 17, 2020 9.860 10.02 9.840 9.998 8,237,320 +0.11(+1.06%)
Nov 16, 2020 9.893 9.926 9.827 9.893 10,902,605 +0.12(+1.28%)
Nov 13, 2020 9.722 9.788 9.630 9.768 9,336,777 +0.22(+2.34%)
Nov 12, 2020 9.525 9.637 9.485 9.545 9,038,880 +0.01(+0.07%)
Nov 11, 2020 9.768 9.788 9.466 9.538 12,377,354 -0.22(-2.29%)
Nov 10, 2020 9.400 9.788 9.302 9.761 27,336,692 +0.47(+5.02%)
Nov 09, 2020 9.459 9.538 9.288 9.295 20,341,608 +0.03(+0.28%)
Nov 06, 2020 9.347 9.374 9.219 9.269 9,728,625 -0.09(-0.91%)
Nov 05, 2020 9.308 9.380 9.256 9.354 7,745,413 +0.12(+1.28%)
Nov 04, 2020 9.216 9.387 9.144 9.236 19,665,808 +0.08(+0.86%)
Nov 03, 2020 9.236 9.295 9.150 9.157 9,993,104 -0.03(-0.36%)
Nov 02, 2020 9.196 9.302 9.164 9.190 13,693,551 +0.01(+0.14%)
Oct 30, 2020 9.203 9.259 9.111 9.177 11,852,585 -0.09(-0.92%)
Oct 29, 2020 9.164 9.321 9.012 9.262 12,569,582 +0.12(+1.37%)
Oct 28, 2020 9.209 9.294 9.118 9.137 12,835,683 -0.14(-1.54%)
Oct 27, 2020 9.268 9.404 9.157 9.281 11,311,740 +0.10(+1.14%)
Oct 26, 2020 9.183 9.215 9.059 9.176 9,404,815 -0.07(-0.70%)
Oct 23, 2020 9.163 9.307 9.139 9.241 6,629,992 +0.14(+1.50%)
Oct 22, 2020 9.053 9.118 9.033 9.105 8,493,234 +0.07(+0.79%)
Oct 21, 2020 9.137 9.150 9.033 9.033 12,429,852 -0.10(-1.14%)
Oct 20, 2020 9.235 9.241 9.137 9.137 6,859,419 +0.00(+0.00%)
Oct 19, 2020 9.248 9.268 9.124 9.137 9,178,921 -0.05(-0.57%)
Oct 16, 2020 9.202 9.261 9.163 9.189 6,094,575 -0.05(-0.49%)
Oct 15, 2020 9.183 9.248 9.137 9.235 5,487,686 +0.04(+0.42%)
Oct 14, 2020 9.163 9.300 9.144 9.196 7,110,613 +0.06(+0.64%)
Oct 13, 2020 9.209 9.222 9.098 9.137 6,455,216 -0.09(-0.99%)
Oct 12, 2020 9.183 9.248 9.124 9.228 8,331,251 +0.07(+0.71%)
Oct 09, 2020 9.294 9.333 9.144 9.163 5,994,770 -0.10(-1.05%)
Oct 08, 2020 9.163 9.307 9.144 9.261 17,518,338 +0.15(+1.64%)
Oct 07, 2020 9.157 9.163 9.020 9.111 9,378,243 +0.03(+0.36%)
Oct 06, 2020 9.131 9.228 9.059 9.079 9,643,557 -0.03(-0.36%)
Oct 05, 2020 9.124 9.183 9.085 9.111 7,197,582 +0.03(+0.36%)
Oct 02, 2020 8.929 9.124 8.909 9.079 10,587,198 +0.03(+0.29%)
Oct 01, 2020 9.085 9.085 8.935 9.053 9,914,485 -0.01(-0.07%)
Sep 30, 2020 9.098 9.157 9.040 9.059 11,493,483 -0.01(-0.07%)
Sep 29, 2020 9.235 9.241 9.027 9.066 9,876,335 -0.15(-1.63%)
Sep 28, 2020 9.131 9.299 9.125 9.215 10,281,473 +0.17(+1.93%)
Sep 25, 2020 8.976 9.073 8.918 9.041 10,662,736 +0.09(+1.01%)
Sep 24, 2020 9.002 9.138 8.738 8.951 17,783,622 -0.08(-0.86%)
Sep 23, 2020 9.222 9.306 9.022 9.028 10,385,352 -0.19(-2.03%)
Sep 22, 2020 9.241 9.299 9.190 9.215 8,463,470 -0.01(-0.14%)
Sep 21, 2020 9.267 9.370 9.164 9.228 11,320,303 -0.14(-1.52%)
Sep 18, 2020 9.409 9.490 9.345 9.370 14,313,297 -0.06(-0.62%)
Sep 17, 2020 9.364 9.487 9.325 9.429 7,556,796 -0.01(-0.07%)
Sep 16, 2020 9.396 9.512 9.358 9.435 7,336,868 +0.07(+0.76%)
Sep 15, 2020 9.435 9.461 9.319 9.364 9,101,345 -0.05(-0.48%)
Sep 14, 2020 9.196 9.454 9.157 9.409 11,689,105 +0.30(+3.26%)
Sep 11, 2020 9.183 9.196 8.976 9.112 10,793,738 -0.06(-0.70%)
Sep 10, 2020 9.215 9.261 9.138 9.177 10,715,115 +0.01(+0.07%)
Sep 09, 2020 9.183 9.274 9.112 9.170 8,512,742 +0.03(+0.28%)
Sep 08, 2020 8.951 9.312 8.880 9.144 25,265,382 +0.21(+2.31%)
Sep 04, 2020 8.964 9.067 8.783 8.938 10,713,836 +0.01(+0.14%)
Sep 03, 2020 9.073 9.099 8.873 8.925 13,398,555 -0.11(-1.22%)
Sep 02, 2020 9.067 9.093 8.964 9.035 18,434,916 -0.06(-0.64%)
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.