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 )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.350 9.368 9.202 9.210 13,404,692 -0.10(-1.06%)
Mar 30, 2022 9.427 9.449 9.273 9.308 15,579,574 -0.14(-1.49%)
Mar 29, 2022 9.365 9.504 9.365 9.449 15,899,951 +0.13(+1.35%)
Mar 28, 2022 9.274 9.337 9.138 9.323 14,228,849 +0.08(+0.83%)
Mar 25, 2022 9.114 9.260 9.093 9.246 9,581,093 +0.15(+1.69%)
Mar 24, 2022 9.107 9.138 9.058 9.093 11,107,034 -0.01(-0.15%)
Mar 23, 2022 9.184 9.184 9.072 9.107 8,309,607 -0.08(-0.91%)
Mar 22, 2022 9.114 9.246 9.079 9.191 13,660,911 +0.13(+1.38%)
Mar 21, 2022 9.233 9.285 9.048 9.065 11,067,851 -0.14(-1.51%)
Mar 18, 2022 9.030 9.205 8.982 9.205 14,989,255 +0.12(+1.30%)
Mar 17, 2022 8.989 9.107 8.936 9.086 10,092,443 +0.06(+0.62%)
Mar 16, 2022 9.051 9.135 8.842 9.030 12,487,841 +0.04(+0.47%)
Mar 15, 2022 8.884 9.023 8.881 8.989 13,070,188 +0.09(+1.02%)
Mar 14, 2022 9.058 9.121 8.814 8.898 12,564,032 -0.15(-1.62%)
Mar 11, 2022 9.212 9.239 8.933 9.044 19,439,976 -0.19(-2.04%)
Mar 10, 2022 9.239 9.114 9.233 9,226,831 -0.06(-0.60%)
Mar 09, 2022 9.358 9.431 9.260 9.288 10,641,972 +0.05(+0.53%)
Mar 08, 2022 9.065 9.355 9.058 9.239 15,347,847 +0.19(+2.08%)
Mar 07, 2022 9.058 9.226 9.023 9.051 13,773,463 -0.05(-0.54%)
Mar 04, 2022 9.093 9.156 9.037 9.100 9,644,826 -0.05(-0.53%)
Mar 03, 2022 9.191 9.250 9.118 9.149 9,413,569 -0.04(-0.42%)
Mar 02, 2022 9.051 9.215 8.968 9.187 13,916,101 +0.14(+1.50%)
Mar 01, 2022 8.933 9.065 8.825 9.051 19,787,436 +0.06(+0.62%)
Feb 28, 2022 8.982 9.044 8.849 8.996 19,890,280 -0.08(-0.84%)
Feb 25, 2022 9.010 9.079 9.003 9.072 13,734,468 +0.15(+1.64%)
Feb 24, 2022 8.436 8.981 8.401 8.926 23,183,570 +0.12(+1.41%)
Feb 23, 2022 9.099 9.116 8.795 8.802 14,107,861 -0.24(-2.67%)
Feb 22, 2022 9.243 9.247 8.960 9.043 16,361,507 -0.23(-2.53%)
Feb 18, 2022 9.278 0 -0.05(-0.52%)
Feb 17, 2022 9.533 9.540 9.264 9.326 12,646,215 -0.23(-2.38%)
Feb 16, 2022 9.554 9.609 9.533 9.554 9,950,009 -0.01(-0.07%)
Feb 15, 2022 9.554 9.568 9.457 9.561 10,916,614 +0.10(+1.02%)
Feb 14, 2022 9.602 9.630 9.423 9.464 21,635,548 -0.23(-2.42%)
Feb 11, 2022 9.864 9.906 9.617 9.699 17,780,710 -0.14(-1.47%)
Feb 10, 2022 9.941 10.12 9.823 9.844 12,218,101 -0.12(-1.18%)
Feb 09, 2022 9.996 10.04 9.955 9.961 8,652,385 +0.01(+0.07%)
Feb 08, 2022 9.913 10.01 9.854 9.955 10,479,563 +0.07(+0.70%)
Feb 07, 2022 9.868 9.989 9.837 9.885 9,640,244 +0.06(+0.56%)
Feb 04, 2022 9.796 9.885 9.651 9.830 14,707,646 +0.02(+0.21%)
Feb 03, 2022 9.955 9.803 9.810 12,533,192 -0.18(-1.80%)
Feb 02, 2022 10.11 10.13 9.917 9.989 14,749,871 -0.14(-1.43%)
Feb 01, 2022 10.28 10.28 9.969 10.13 20,677,768 -0.14(-1.41%)
Jan 31, 2022 10.16 10.28 10.28 14,108,704 +0.09(+0.88%)
Jan 28, 2022 10.15 10.19 9.968 10.19 9,534,426 +0.05(+0.48%)
Jan 27, 2022 10.30 10.33 10.10 10.14 15,541,004 -0.05(-0.47%)
Jan 26, 2022 10.33 10.41 10.15 10.19 17,299,668 -0.08(-0.80%)
Jan 25, 2022 9.983 10.29 9.860 10.27 15,670,551 +0.18(+1.83%)
Jan 24, 2022 9.970 10.11 9.696 10.09 23,690,428 +0.00(+0.00%)
Jan 21, 2022 10.22 10.25 10.04 10.09 16,117,186 -0.15(-1.47%)
Jan 20, 2022 10.35 10.41 10.23 10.24 10,286,359 -0.08(-0.73%)
Jan 19, 2022 10.40 10.43 10.31 10.31 7,548,731 -0.08(-0.72%)
Jan 18, 2022 10.48 10.49 10.37 10.39 11,003,215 -0.10(-0.91%)
Jan 14, 2022 10.48 0 -0.07(-0.65%)
Jan 13, 2022 10.68 10.72 10.55 10.55 8,387,638 -0.10(-0.96%)
Jan 12, 2022 10.65 10.67 10.57 10.65 6,876,014 +0.00(+0.00%)
Jan 11, 2022 10.49 10.67 10.49 10.65 10,481,872 +0.15(+1.43%)
Jan 10, 2022 10.49 10.52 10.39 10.50 11,586,145 +0.03(+0.26%)
Jan 07, 2022 10.48 10.52 10.39 10.48 6,664,975 +0.07(+0.66%)
Jan 06, 2022 10.50 10.51 10.37 10.41 8,018,563 +0.03(+0.26%)
Jan 05, 2022 10.67 10.69 10.37 10.38 14,331,072 -0.27(-2.57%)
Jan 04, 2022 10.61 10.72 10.54 10.65 11,606,001 +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.