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, 2023 8.615 8.754 8.606 8.754 16,769,111 +0.15(+1.72%)
Mar 30, 2023 8.589 8.615 8.498 8.606 6,997,677 +0.09(+1.02%)
Mar 29, 2023 8.537 8.562 8.485 8.520 10,763,044 +0.06(+0.71%)
Mar 28, 2023 8.442 8.502 8.382 8.460 13,328,333 -0.03(-0.30%)
Mar 27, 2023 8.528 8.563 8.408 8.485 12,570,902 +0.09(+1.02%)
Mar 24, 2023 8.194 8.417 8.065 8.399 14,038,384 +0.14(+1.66%)
Mar 23, 2023 8.434 8.691 8.219 8.262 21,508,768 -0.11(-1.33%)
Mar 22, 2023 8.408 8.550 8.331 8.374 15,748,204 -0.08(-0.91%)
Mar 21, 2023 8.442 8.515 8.417 8.451 12,224,031 +0.15(+1.76%)
Mar 20, 2023 8.391 8.477 8.305 8.305 16,356,812 -0.05(-0.62%)
Mar 17, 2023 8.511 8.511 8.271 8.357 19,604,510 -0.19(-2.21%)
Mar 16, 2023 8.451 8.571 8.352 8.545 21,965,852 +0.06(+0.71%)
Mar 15, 2023 8.640 8.674 8.417 8.485 30,315,694 -0.32(-3.61%)
Mar 14, 2023 8.700 9.069 8.674 8.803 20,716,168 +0.26(+3.01%)
Mar 13, 2023 8.399 8.640 8.168 8.545 31,088,312 -0.01(-0.10%)
Mar 10, 2023 8.940 8.991 8.537 8.554 22,394,638 -0.41(-4.59%)
Mar 09, 2023 9.257 9.317 8.949 8.966 14,473,176 -0.31(-3.33%)
Mar 08, 2023 9.223 9.292 9.146 9.275 12,038,915 +0.19(+2.08%)
Mar 07, 2023 9.232 9.283 9.069 9.086 6,762,986 -0.11(-1.21%)
Mar 06, 2023 9.223 9.330 9.189 9.197 7,803,953 +0.01(+0.09%)
Mar 03, 2023 9.094 9.240 9.060 9.189 8,005,368 +0.14(+1.52%)
Mar 02, 2023 8.983 9.086 8.889 9.052 11,743,151 -0.03(-0.38%)
Mar 01, 2023 9.283 9.326 9.026 9.086 12,607,342 -0.24(-2.58%)
Feb 28, 2023 9.335 9.378 9.275 9.326 12,959,594 -0.02(-0.18%)
Feb 27, 2023 9.523 9.549 9.326 9.343 10,959,037 -0.08(-0.82%)
Feb 24, 2023 9.505 9.548 9.353 9.420 13,785,866 -0.19(-1.94%)
Feb 23, 2023 9.582 9.650 9.480 9.607 6,827,813 +0.06(+0.62%)
Feb 22, 2023 9.446 9.594 9.437 9.548 8,577,205 +0.11(+1.17%)
Feb 21, 2023 9.607 9.628 9.370 9.437 15,181,368 -0.23(-2.37%)
Feb 17, 2023 9.726 9.743 9.599 9.667 7,569,294 -0.07(-0.70%)
Feb 16, 2023 9.641 9.828 9.590 9.734 7,785,244 -0.01(-0.09%)
Feb 15, 2023 9.633 9.760 9.548 9.743 10,114,078 +0.06(+0.61%)
Feb 14, 2023 9.692 9.751 9.539 9.684 11,073,350 -0.03(-0.26%)
Feb 13, 2023 9.633 9.734 9.611 9.709 15,903,367 +0.08(+0.79%)
Feb 10, 2023 9.709 9.760 9.548 9.633 18,807,550 -0.09(-0.96%)
Feb 09, 2023 10.07 10.15 9.667 9.726 20,109,720 -0.23(-2.30%)
Feb 08, 2023 9.955 9.972 9.811 9.955 10,561,753 -0.01(-0.09%)
Feb 07, 2023 9.785 9.981 9.705 9.964 13,004,249 +0.20(+2.00%)
Feb 06, 2023 10.01 10.01 9.726 9.768 17,571,480 -0.38(-3.76%)
Feb 03, 2023 10.18 10.22 10.11 10.15 12,444,619 -0.15(-1.48%)
Feb 02, 2023 10.24 10.40 10.24 10.30 15,680,480 +0.16(+1.59%)
Feb 01, 2023 9.819 10.24 9.811 10.14 19,559,242 +0.30(+3.02%)
Jan 31, 2023 9.650 10.04 9.607 9.845 26,739,628 +0.27(+2.84%)
Jan 30, 2023 9.777 9.794 9.548 9.573 16,787,684 -0.24(-2.42%)
Jan 27, 2023 9.676 9.853 9.660 9.811 13,778,638 +0.15(+1.57%)
Jan 26, 2023 9.584 9.668 9.538 9.660 13,189,066 +0.10(+1.05%)
Jan 25, 2023 9.626 9.643 9.508 9.559 13,540,262 -0.10(-1.04%)
Jan 24, 2023 9.702 9.744 9.643 9.660 9,048,132 -0.07(-0.69%)
Jan 23, 2023 9.710 9.752 9.609 9.727 16,690,428 +0.04(+0.43%)
Jan 20, 2023 9.542 9.710 9.483 9.685 14,137,396 +0.13(+1.41%)
Jan 19, 2023 9.508 9.567 9.437 9.550 10,383,017 +0.01(+0.09%)
Jan 18, 2023 9.475 9.618 9.458 9.542 13,045,694 +0.13(+1.34%)
Jan 17, 2023 9.500 9.571 9.408 9.416 17,033,334 -0.08(-0.80%)
Jan 13, 2023 9.416 9.542 9.374 9.492 12,172,146 +0.02(+0.18%)
Jan 12, 2023 9.441 9.567 9.408 9.475 11,584,697 +0.12(+1.26%)
Jan 11, 2023 9.265 9.445 9.269 9.357 11,407,861 +0.13(+1.46%)
Jan 10, 2023 9.126 9.248 9.097 9.223 10,790,418 +0.09(+1.01%)
Jan 09, 2023 9.156 9.295 9.080 9.130 14,256,505 +0.02(+0.18%)
Jan 06, 2023 8.996 9.139 8.912 9.114 11,260,184 +0.19(+2.17%)
Jan 05, 2023 8.878 8.979 8.778 8.920 8,781,989 -0.01(-0.09%)
Jan 04, 2023 8.878 8.983 8.853 8.929 12,081,400 +0.14(+1.63%)
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.