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 (%)
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%)
Sep 01, 2020 9.106 9.170 9.060 9.093 8,883,846 -0.02(-0.21%)
Aug 31, 2020 9.125 9.196 9.035 9.112 8,428,084 -0.02(-0.21%)
Aug 28, 2020 9.073 9.164 9.025 9.131 5,861,338 +0.11(+1.22%)
Aug 27, 2020 9.002 9.124 8.996 9.022 9,726,765 +0.03(+0.28%)
Aug 26, 2020 9.073 9.092 8.983 8.996 7,310,578 -0.08(-0.85%)
Aug 25, 2020 9.124 9.163 8.964 9.073 8,407,681 -0.05(-0.56%)
Aug 24, 2020 8.990 9.201 8.938 9.124 10,193,902 +0.15(+1.71%)
Aug 21, 2020 8.913 8.996 8.887 8.970 8,496,915 +0.04(+0.50%)
Aug 20, 2020 8.900 8.983 8.849 8.926 10,443,175 +0.00(+0.00%)
Aug 19, 2020 8.881 8.990 8.817 8.926 9,850,941 +0.04(+0.43%)
Aug 18, 2020 8.855 8.951 8.830 8.887 10,187,741 +0.05(+0.58%)
Aug 17, 2020 8.862 8.906 8.804 8.836 9,989,173 -0.05(-0.58%)
Aug 14, 2020 8.804 8.903 8.740 8.887 8,445,376 +0.10(+1.17%)
Aug 13, 2020 8.740 8.913 8.727 8.785 9,729,523 +0.04(+0.51%)
Aug 12, 2020 8.874 8.913 8.689 8.740 9,030,024 -0.08(-0.87%)
Aug 11, 2020 8.964 8.983 8.798 8.817 12,478,008 -0.08(-0.86%)
Aug 10, 2020 8.740 8.951 8.740 8.894 10,534,368 +0.17(+1.91%)
Aug 07, 2020 8.695 8.759 8.670 8.727 7,858,299 +0.01(+0.07%)
Aug 06, 2020 8.759 8.823 8.695 8.721 5,947,448 -0.07(-0.80%)
Aug 05, 2020 8.734 8.836 8.689 8.791 8,122,722 +0.11(+1.25%)
Aug 04, 2020 8.817 8.817 8.631 8.682 9,772,389 -0.12(-1.31%)
Aug 03, 2020 8.554 8.836 8.548 8.798 11,566,948 +0.09(+1.03%)
Jul 31, 2020 8.721 8.759 8.618 8.708 24,027,348 -0.01(-0.15%)
Jul 30, 2020 8.740 8.798 8.650 8.721 9,651,615 -0.02(-0.22%)
Jul 29, 2020 8.715 8.797 8.696 8.740 14,374,582 +0.13(+1.47%)
Jul 28, 2020 8.765 8.791 8.607 8.613 19,675,608 -0.09(-1.02%)
Jul 27, 2020 8.600 8.740 8.562 8.702 13,151,921 +0.12(+1.41%)
Jul 24, 2020 8.651 8.683 8.550 8.581 9,302,968 +0.02(+0.22%)
Jul 23, 2020 8.632 8.765 8.550 8.562 9,562,819 -0.07(-0.81%)
Jul 22, 2020 8.562 8.721 8.562 8.632 9,329,778 +0.01(+0.15%)
Jul 21, 2020 8.607 8.664 8.511 8.619 8,205,394 +0.10(+1.12%)
Jul 20, 2020 8.461 8.581 8.461 8.524 9,981,392 +0.04(+0.45%)
Jul 17, 2020 8.518 8.579 8.437 8.486 10,407,565 -0.04(-0.45%)
Jul 16, 2020 8.505 8.619 8.429 8.524 11,178,446 +0.02(+0.22%)
Jul 15, 2020 8.321 8.511 8.270 8.505 20,166,058 +0.27(+3.24%)
Jul 14, 2020 8.061 8.264 7.972 8.239 10,364,013 +0.18(+2.29%)
Jul 13, 2020 8.067 8.124 7.985 8.054 17,410,068 -0.01(-0.16%)
Jul 10, 2020 8.054 8.093 7.899 8.067 19,972,228 +0.03(+0.32%)
Jul 09, 2020 8.239 8.245 8.010 8.042 16,277,031 -0.20(-2.39%)
Jul 08, 2020 8.137 8.251 8.105 8.239 6,757,361 +0.11(+1.33%)
Jul 07, 2020 8.181 8.239 8.118 8.131 7,227,797 -0.08(-0.93%)
Jul 06, 2020 8.150 8.232 8.105 8.207 8,281,392 +0.14(+1.69%)
Jul 02, 2020 8.251 8.293 8.054 8.070 8,088,085 -0.09(-1.05%)
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.