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 )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.940 9.958 9.783 9.790 12,609,554 -0.10(-1.06%)
Mar 30, 2022 10.02 10.05 9.857 9.895 14,655,426 -0.15(-1.49%)
Mar 29, 2022 9.955 10.10 9.955 10.04 14,956,799 +0.13(+1.34%)
Mar 28, 2022 9.859 9.926 9.715 9.911 13,384,823 +0.08(+0.83%)
Mar 25, 2022 9.689 9.844 9.667 9.830 9,012,762 +0.16(+1.69%)
Mar 24, 2022 9.681 9.715 9.630 9.667 10,448,188 -0.01(-0.15%)
Mar 23, 2022 9.763 9.763 9.644 9.681 7,816,698 -0.09(-0.91%)
Mar 22, 2022 9.689 9.830 9.652 9.770 12,850,574 +0.13(+1.38%)
Mar 21, 2022 9.815 9.870 9.618 9.637 10,411,328 -0.15(-1.51%)
Mar 18, 2022 9.600 9.785 9.548 9.785 14,100,123 +0.13(+1.30%)
Mar 17, 2022 9.555 9.681 9.500 9.659 9,493,780 +0.06(+0.62%)
Mar 16, 2022 9.622 9.711 9.400 9.600 11,747,088 +0.04(+0.47%)
Mar 15, 2022 9.444 9.592 9.441 9.555 12,294,891 +0.10(+1.02%)
Mar 14, 2022 9.630 9.696 9.370 9.459 11,818,759 -0.16(-1.62%)
Mar 11, 2022 9.792 9.822 9.496 9.615 18,286,836 -0.20(-2.04%)
Mar 10, 2022 9.822 9.689 9.815 8,679,514 -0.06(-0.60%)
Mar 09, 2022 9.948 10.03 9.844 9.874 10,010,712 +0.05(+0.53%)
Mar 08, 2022 9.637 9.945 9.630 9.822 14,437,444 +0.20(+2.08%)
Mar 07, 2022 9.630 9.807 9.592 9.622 12,956,450 -0.05(-0.54%)
Mar 04, 2022 9.667 9.733 9.607 9.674 9,072,715 -0.05(-0.53%)
Mar 03, 2022 9.770 9.833 9.692 9.726 8,855,175 -0.04(-0.42%)
Mar 02, 2022 9.622 9.796 9.533 9.767 13,090,626 +0.14(+1.50%)
Mar 01, 2022 9.496 9.637 9.381 9.622 18,613,686 +0.06(+0.62%)
Feb 28, 2022 9.548 9.615 9.407 9.563 18,710,430 -0.08(-0.84%)
Feb 25, 2022 9.578 9.652 9.570 9.644 12,919,767 +0.16(+1.64%)
Feb 24, 2022 8.968 9.547 8.931 9.489 21,808,368 +0.13(+1.41%)
Feb 23, 2022 9.672 9.691 9.349 9.357 13,271,011 -0.26(-2.67%)
Feb 22, 2022 9.826 9.830 9.525 9.614 15,390,976 -0.25(-2.53%)
Feb 18, 2022 9.863 0 -0.05(-0.52%)
Feb 17, 2022 10.13 10.14 9.848 9.914 11,896,067 -0.24(-2.38%)
Feb 16, 2022 10.16 10.22 10.13 10.16 9,359,794 -0.01(-0.07%)
Feb 15, 2022 10.16 10.17 10.05 10.16 10,269,062 +0.10(+1.02%)
Feb 14, 2022 10.21 10.24 10.02 10.06 20,352,172 -0.25(-2.42%)
Feb 11, 2022 10.49 10.53 10.22 10.31 16,725,995 -0.15(-1.47%)
Feb 10, 2022 10.57 10.76 10.44 10.46 11,493,348 -0.12(-1.18%)
Feb 09, 2022 10.63 10.68 10.58 10.59 8,139,143 +0.01(+0.07%)
Feb 08, 2022 10.54 10.64 10.48 10.58 9,857,937 +0.07(+0.70%)
Feb 07, 2022 10.49 10.62 10.46 10.51 9,068,404 +0.06(+0.56%)
Feb 04, 2022 10.41 10.51 10.26 10.45 13,835,218 +0.02(+0.21%)
Feb 03, 2022 10.58 10.42 10.43 11,789,748 -0.19(-1.80%)
Feb 02, 2022 10.74 10.77 10.54 10.62 13,874,938 -0.15(-1.43%)
Feb 01, 2022 10.93 10.93 10.60 10.77 19,451,204 -0.15(-1.41%)
Jan 31, 2022 10.80 10.93 10.93 13,271,804 +0.10(+0.88%)
Jan 28, 2022 10.79 10.83 10.60 10.83 8,968,863 +0.05(+0.48%)
Jan 27, 2022 10.95 10.98 10.74 10.78 14,619,144 -0.05(-0.47%)
Jan 26, 2022 10.98 11.07 10.79 10.83 16,273,487 -0.09(-0.80%)
Jan 25, 2022 10.61 10.94 10.48 10.92 14,741,006 +0.20(+1.83%)
Jan 24, 2022 10.60 10.75 10.31 10.72 22,285,162 +0.00(+0.00%)
Jan 21, 2022 10.87 10.90 10.67 10.72 15,161,148 -0.16(-1.47%)
Jan 20, 2022 11.01 11.06 10.88 10.88 9,676,194 -0.08(-0.73%)
Jan 19, 2022 11.06 11.09 10.96 10.96 7,100,956 -0.08(-0.72%)
Jan 18, 2022 11.14 11.15 11.02 11.04 10,350,527 -0.10(-0.91%)
Jan 14, 2022 11.14 0 -0.07(-0.65%)
Jan 13, 2022 11.36 11.39 11.22 11.22 7,890,101 -0.11(-0.96%)
Jan 12, 2022 11.32 11.34 11.24 11.33 6,468,143 +0.00(+0.00%)
Jan 11, 2022 11.15 11.34 11.15 11.33 9,860,109 +0.16(+1.43%)
Jan 10, 2022 11.15 11.19 11.05 11.17 10,898,879 +0.03(+0.26%)
Jan 07, 2022 11.14 11.19 11.05 11.14 6,269,623 +0.07(+0.66%)
Jan 06, 2022 11.17 11.17 11.02 11.06 7,542,919 +0.03(+0.26%)
Jan 05, 2022 11.34 11.36 11.02 11.04 13,480,983 -0.29(-2.57%)
Jan 04, 2022 11.28 11.40 11.20 11.33 10,917,557 +0.07(+0.65%)
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.