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:

Agnc Investment Corp (NQ: AGNC )

9.900 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.780 9.890 9.780 9.900 10,227,194 +0.11(+1.12%)
Mar 27, 2024 9.680 9.800 9.652 9.790 7,267,944 +0.05(+0.51%)
Mar 26, 2024 9.890 9.893 9.740 9.740 10,342,746 -0.12(-1.22%)
Mar 25, 2024 9.820 9.880 9.790 9.860 8,951,133 +0.08(+0.82%)
Mar 22, 2024 9.860 9.920 9.770 9.780 10,185,063 -0.05(-0.51%)
Mar 21, 2024 9.780 9.870 9.740 9.830 9,569,772 +0.09(+0.92%)
Mar 20, 2024 9.590 9.800 9.560 9.740 15,447,098 +0.15(+1.56%)
Mar 19, 2024 9.580 9.645 9.540 9.590 8,664,456 -0.01(-0.10%)
Mar 18, 2024 9.660 9.670 9.575 9.600 9,668,994 -0.03(-0.31%)
Mar 15, 2024 9.580 9.720 9.550 9.630 16,690,162 +0.01(+0.10%)
Mar 14, 2024 9.830 9.860 9.590 9.620 8,529,497 -0.24(-2.43%)
Mar 13, 2024 9.860 9.895 9.810 9.860 8,628,695 +0.02(+0.20%)
Mar 12, 2024 9.850 9.850 9.770 9.840 6,924,830 +0.02(+0.20%)
Mar 11, 2024 9.750 9.920 9.720 9.820 12,683,474 +0.09(+0.92%)
Mar 08, 2024 9.730 9.820 9.670 9.730 9,849,197 +0.10(+1.04%)
Mar 07, 2024 9.650 9.710 9.620 9.630 7,703,531 +0.05(+0.52%)
Mar 06, 2024 9.580 9.630 9.550 9.580 9,704,416 +0.07(+0.74%)
Mar 05, 2024 9.480 9.580 9.460 9.510 9,574,659 +0.01(+0.11%)
Mar 04, 2024 9.580 9.600 9.480 9.500 10,501,335 -0.08(-0.84%)
Mar 01, 2024 9.530 9.600 9.475 9.580 10,378,385 +0.02(+0.21%)
Feb 29, 2024 9.480 9.590 9.420 9.560 15,276,065 +0.17(+1.81%)
Feb 28, 2024 9.400 9.460 9.370 9.390 10,659,848 -0.06(-0.63%)
Feb 27, 2024 9.470 9.514 9.381 9.450 13,291,000 +0.03(+0.31%)
Feb 26, 2024 9.411 9.470 9.371 9.420 9,700,050 +0.03(+0.32%)
Feb 23, 2024 9.341 9.460 9.307 9.391 9,646,338 +0.06(+0.63%)
Feb 22, 2024 9.361 9.460 9.322 9.332 9,925,457 -0.03(-0.32%)
Feb 21, 2024 9.361 9.401 9.292 9.361 6,209,756 -0.02(-0.21%)
Feb 20, 2024 9.341 9.411 9.302 9.381 10,745,352 +0.02(+0.21%)
Feb 16, 2024 9.312 9.470 9.252 9.361 9,728,398 -0.08(-0.84%)
Feb 15, 2024 9.203 9.509 9.183 9.440 15,116,250 +0.31(+3.35%)
Feb 14, 2024 9.164 9.223 9.085 9.134 11,755,951 +0.04(+0.43%)
Feb 13, 2024 9.213 9.230 9.035 9.095 18,383,494 -0.33(-3.46%)
Feb 12, 2024 9.341 9.480 9.282 9.420 12,745,117 +0.10(+1.06%)
Feb 09, 2024 9.282 9.351 9.223 9.322 10,255,758 +0.09(+0.96%)
Feb 08, 2024 9.183 9.302 9.134 9.233 11,777,161 +0.03(+0.32%)
Feb 07, 2024 9.371 9.391 9.134 9.203 13,378,423 -0.16(-1.69%)
Feb 06, 2024 9.272 9.401 9.233 9.361 8,376,490 +0.09(+0.96%)
Feb 05, 2024 9.312 9.322 9.104 9.272 16,598,853 -0.16(-1.68%)
Feb 02, 2024 9.351 9.489 9.292 9.430 13,823,505 -0.12(-1.24%)
Feb 01, 2024 9.440 9.578 9.223 9.549 18,029,964 +0.19(+2.00%)
Jan 31, 2024 9.489 9.568 9.351 9.361 14,284,336 -0.11(-1.15%)
Jan 30, 2024 9.647 9.648 9.470 9.470 13,689,295 -0.21(-2.14%)
Jan 29, 2024 9.609 9.706 9.541 9.677 13,289,170 +0.11(+1.12%)
Jan 26, 2024 9.614 9.653 9.560 9.570 10,533,777 -0.01(-0.10%)
Jan 25, 2024 9.531 9.609 9.463 9.580 12,156,665 +0.10(+1.03%)
Jan 24, 2024 9.609 9.677 9.477 9.482 15,163,093 -0.03(-0.31%)
Jan 23, 2024 9.365 9.555 9.287 9.511 26,693,578 +0.05(+0.52%)
Jan 22, 2024 9.609 9.647 9.394 9.463 16,010,623 -0.09(-0.92%)
Jan 19, 2024 9.570 9.576 9.287 9.550 18,285,528 +0.03(+0.31%)
Jan 18, 2024 9.531 9.589 9.404 9.521 18,393,242 +0.06(+0.62%)
Jan 17, 2024 9.570 9.653 9.433 9.463 11,859,268 -0.23(-2.41%)
Jan 16, 2024 9.736 9.804 9.628 9.697 12,551,142 -0.13(-1.29%)
Jan 12, 2024 9.775 9.939 9.765 9.823 11,516,711 +0.10(+1.00%)
Jan 11, 2024 9.658 9.755 9.492 9.726 13,420,704 +0.04(+0.40%)
Jan 10, 2024 9.736 9.819 9.643 9.687 9,252,919 -0.02(-0.20%)
Jan 09, 2024 9.638 9.726 9.589 9.706 9,783,487 -0.01(-0.10%)
Jan 08, 2024 9.404 9.726 9.326 9.716 14,987,014 +0.35(+3.75%)
Jan 05, 2024 9.111 9.414 9.072 9.365 12,286,368 +0.20(+2.24%)
Jan 04, 2024 9.267 9.267 9.126 9.160 14,226,349 -0.11(-1.16%)
Jan 03, 2024 9.326 9.355 9.082 9.267 13,911,302 -0.16(-1.66%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.