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 )

9.745 +0.045 (+0.46%)
Streaming Delayed Price Updated: 1:13 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 (%)
Feb 28, 2023 9.215 9.257 9.155 9.206 13,128,448 -0.02(-0.18%)
Feb 27, 2023 9.401 9.426 9.206 9.223 11,101,825 -0.08(-0.82%)
Feb 24, 2023 9.383 9.425 9.232 9.299 13,965,486 -0.18(-1.94%)
Feb 23, 2023 9.458 9.525 9.358 9.484 6,916,775 +0.06(+0.62%)
Feb 22, 2023 9.324 9.471 9.316 9.425 8,688,960 +0.11(+1.17%)
Feb 21, 2023 9.484 9.505 9.249 9.316 15,379,171 -0.23(-2.37%)
Feb 17, 2023 9.601 9.618 9.475 9.542 7,667,917 -0.07(-0.70%)
Feb 16, 2023 9.517 9.701 9.467 9.609 7,886,681 -0.01(-0.09%)
Feb 15, 2023 9.509 9.634 9.425 9.618 10,245,858 +0.06(+0.61%)
Feb 14, 2023 9.567 9.626 9.417 9.559 11,217,629 -0.03(-0.26%)
Feb 13, 2023 9.509 9.609 9.488 9.584 16,110,578 +0.08(+0.79%)
Feb 10, 2023 9.584 9.634 9.425 9.509 19,052,600 -0.09(-0.96%)
Feb 09, 2023 9.936 10.02 9.542 9.601 20,371,736 -0.23(-2.30%)
Feb 08, 2023 9.827 9.844 9.685 9.827 10,699,366 -0.01(-0.09%)
Feb 07, 2023 9.660 9.852 9.580 9.835 13,173,686 +0.19(+2.00%)
Feb 06, 2023 9.877 9.877 9.601 9.643 17,800,424 -0.38(-3.76%)
Feb 03, 2023 10.04 10.09 9.978 10.02 12,606,764 -0.15(-1.48%)
Feb 02, 2023 10.11 10.26 10.11 10.17 15,884,786 +0.16(+1.59%)
Feb 01, 2023 9.693 10.10 9.685 10.01 19,814,086 +0.29(+3.02%)
Jan 31, 2023 9.525 9.911 9.484 9.718 27,088,026 +0.27(+2.84%)
Jan 30, 2023 9.651 9.668 9.425 9.450 17,006,416 -0.23(-2.42%)
Jan 27, 2023 9.552 9.726 9.535 9.685 13,958,164 +0.15(+1.57%)
Jan 26, 2023 9.461 9.544 9.415 9.535 13,360,910 +0.10(+1.05%)
Jan 25, 2023 9.502 9.519 9.386 9.436 13,716,682 -0.10(-1.04%)
Jan 24, 2023 9.577 9.618 9.519 9.535 9,166,023 -0.07(-0.69%)
Jan 23, 2023 9.585 9.627 9.486 9.602 16,907,894 +0.04(+0.43%)
Jan 20, 2023 9.419 9.585 9.361 9.560 14,321,597 +0.13(+1.41%)
Jan 19, 2023 9.386 9.444 9.316 9.428 10,518,301 +0.01(+0.09%)
Jan 18, 2023 9.353 9.494 9.336 9.419 13,215,670 +0.12(+1.34%)
Jan 17, 2023 9.378 9.448 9.287 9.295 17,255,266 -0.07(-0.80%)
Jan 13, 2023 9.295 9.419 9.254 9.370 12,330,740 +0.02(+0.18%)
Jan 12, 2023 9.320 9.444 9.287 9.353 11,735,638 +0.12(+1.26%)
Jan 11, 2023 9.146 9.324 9.150 9.237 11,556,498 +0.13(+1.46%)
Jan 10, 2023 9.009 9.129 8.980 9.104 10,931,009 +0.09(+1.01%)
Jan 09, 2023 9.038 9.176 8.963 9.013 14,442,258 +0.02(+0.18%)
Jan 06, 2023 8.880 9.021 8.797 8.996 11,406,897 +0.19(+2.17%)
Jan 05, 2023 8.764 8.864 8.665 8.806 8,896,413 -0.01(-0.09%)
Jan 04, 2023 8.764 8.868 8.739 8.814 12,238,812 +0.14(+1.63%)
Jan 03, 2023 8.656 8.872 8.599 8.673 14,430,267 +0.09(+1.06%)
Dec 30, 2022 8.582 8.661 8.499 8.582 11,410,598 -0.11(-1.24%)
Dec 29, 2022 8.574 8.756 8.540 8.690 10,494,843 +0.17(+1.95%)
Dec 28, 2022 8.753 8.786 8.483 8.524 12,846,322 -0.24(-2.71%)
Dec 27, 2022 8.770 8.786 8.618 8.762 13,505,848 -0.02(-0.19%)
Dec 23, 2022 8.729 8.786 8.647 8.778 11,046,938 +0.05(+0.56%)
Dec 22, 2022 8.680 8.745 8.466 8.729 15,439,091 +0.06(+0.66%)
Dec 21, 2022 8.581 8.721 8.565 8.671 17,017,166 +0.20(+2.42%)
Dec 20, 2022 8.286 8.507 8.155 8.466 20,700,728 +0.12(+1.47%)
Dec 19, 2022 8.286 8.466 8.253 8.344 11,300,747 +0.03(+0.39%)
Dec 16, 2022 8.278 8.376 8.204 8.311 23,412,890 -0.08(-0.98%)
Dec 15, 2022 8.253 8.466 8.196 8.393 15,831,866 +0.08(+0.99%)
Dec 14, 2022 8.294 8.442 8.204 8.311 14,428,637 -0.02(-0.30%)
Dec 13, 2022 8.327 8.561 8.282 8.335 14,427,678 +0.21(+2.62%)
Dec 12, 2022 8.114 8.180 8.040 8.122 12,915,217 +0.01(+0.10%)
Dec 09, 2022 8.114 8.212 8.065 8.114 10,442,614 -0.02(-0.20%)
Dec 08, 2022 8.073 8.163 8.032 8.130 7,631,620 +0.07(+0.92%)
Dec 07, 2022 7.926 8.089 7.852 8.057 9,566,960 +0.11(+1.44%)
Dec 06, 2022 8.048 8.089 7.827 7.942 14,226,997 -0.11(-1.32%)
Dec 05, 2022 8.196 8.221 7.975 8.048 11,095,874 -0.16(-1.90%)
Dec 02, 2022 8.171 8.221 7.975 8.204 16,459,289 -0.05(-0.60%)
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.