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 (%)
Dec 30, 2022 8.073 8.147 7.995 8.073 12,130,133 -0.10(-1.24%)
Dec 29, 2022 8.065 8.237 8.034 8.174 11,156,632 +0.16(+1.95%)
Dec 28, 2022 8.234 8.265 7.980 8.018 13,656,390 -0.22(-2.71%)
Dec 27, 2022 8.250 8.265 8.107 8.242 14,357,505 -0.02(-0.19%)
Dec 23, 2022 8.211 8.265 8.134 8.257 11,743,540 +0.05(+0.56%)
Dec 22, 2022 8.165 8.226 7.964 8.211 16,412,655 +0.05(+0.66%)
Dec 21, 2022 8.072 8.203 8.057 8.157 18,090,242 +0.19(+2.42%)
Dec 20, 2022 7.795 8.003 7.671 7.964 22,006,082 +0.12(+1.47%)
Dec 19, 2022 7.795 7.964 7.764 7.849 12,013,354 +0.03(+0.39%)
Dec 16, 2022 7.787 7.879 7.718 7.818 24,889,270 -0.08(-0.98%)
Dec 15, 2022 7.764 7.964 7.710 7.895 16,830,198 +0.08(+0.99%)
Dec 14, 2022 7.802 7.941 7.718 7.818 15,338,484 -0.02(-0.29%)
Dec 13, 2022 7.833 8.053 7.791 7.841 15,337,464 +0.20(+2.62%)
Dec 12, 2022 7.633 7.694 7.563 7.640 13,729,629 +0.01(+0.10%)
Dec 09, 2022 7.633 7.725 7.586 7.633 11,101,108 -0.02(-0.20%)
Dec 08, 2022 7.594 7.679 7.556 7.648 8,112,858 +0.07(+0.92%)
Dec 07, 2022 7.455 7.610 7.386 7.579 10,170,237 +0.11(+1.44%)
Dec 06, 2022 7.571 7.610 7.363 7.471 15,124,129 -0.10(-1.32%)
Dec 05, 2022 7.710 7.733 7.502 7.571 11,795,561 -0.15(-1.90%)
Dec 02, 2022 7.687 7.733 7.502 7.718 17,497,184 -0.05(-0.60%)
Dec 01, 2022 7.725 7.903 7.702 7.764 12,221,421 +0.06(+0.80%)
Nov 30, 2022 7.409 7.725 7.371 7.702 18,368,336 +0.22(+2.88%)
Nov 29, 2022 7.432 7.490 7.371 7.486 11,325,311 +0.05(+0.73%)
Nov 28, 2022 7.615 7.653 7.425 7.432 13,916,670 -0.20(-2.59%)
Nov 25, 2022 7.524 7.668 7.501 7.630 8,443,479 +0.13(+1.73%)
Nov 23, 2022 7.265 7.531 7.227 7.501 14,401,379 +0.27(+3.68%)
Nov 22, 2022 7.173 7.318 7.158 7.234 14,797,927 +0.08(+1.06%)
Nov 21, 2022 6.945 7.166 6.945 7.158 12,416,510 +0.21(+2.96%)
Nov 18, 2022 7.090 7.120 6.899 6.953 10,904,858 -0.07(-0.98%)
Nov 17, 2022 7.082 7.105 6.869 7.021 16,953,182 -0.18(-2.54%)
Nov 16, 2022 7.310 7.326 7.105 7.204 17,527,396 -0.10(-1.36%)
Nov 15, 2022 7.265 7.409 7.135 7.303 15,287,400 +0.18(+2.46%)
Nov 14, 2022 7.364 7.417 7.093 7.128 20,062,866 -0.21(-2.80%)
Nov 11, 2022 7.196 7.394 7.082 7.333 18,937,342 +0.14(+1.90%)
Nov 10, 2022 6.854 7.219 6.838 7.196 31,301,610 +0.63(+9.63%)
Nov 09, 2022 6.564 6.732 6.473 6.564 14,181,787 +0.05(+0.70%)
Nov 08, 2022 6.435 6.640 6.362 6.518 16,985,304 +0.09(+1.42%)
Nov 07, 2022 6.442 6.480 6.265 6.427 13,536,963 +0.07(+1.08%)
Nov 04, 2022 6.229 6.381 6.183 6.359 17,526,066 +0.23(+3.73%)
Nov 03, 2022 6.100 6.210 5.947 6.130 17,714,940 -0.08(-1.35%)
Nov 02, 2022 6.229 6.526 6.153 6.214 22,910,278 -0.05(-0.73%)
Nov 01, 2022 6.366 6.458 6.221 6.260 16,503,008 +0.00(+0.00%)
Oct 31, 2022 6.191 6.305 6.126 6.260 22,370,890 +0.03(+0.49%)
Oct 28, 2022 5.940 6.252 5.917 6.229 27,238,004 +0.31(+5.28%)
Oct 27, 2022 6.157 6.269 5.902 5.917 43,008,184 -0.02(-0.38%)
Oct 26, 2022 5.999 6.141 5.909 5.939 29,628,068 +0.01(+0.13%)
Oct 25, 2022 5.617 5.984 5.474 5.932 30,894,734 +0.22(+3.81%)
Oct 24, 2022 5.827 5.842 5.595 5.714 20,078,662 -0.09(-1.55%)
Oct 21, 2022 5.857 5.857 5.707 5.804 28,778,776 -0.07(-1.15%)
Oct 20, 2022 5.969 6.014 5.857 5.872 14,030,025 -0.06(-1.01%)
Oct 19, 2022 5.999 6.026 5.876 5.932 17,003,398 -0.13(-2.22%)
Oct 18, 2022 6.104 6.221 5.984 6.067 17,044,046 +0.10(+1.63%)
Oct 17, 2022 6.044 6.119 5.902 5.969 15,266,655 +0.05(+0.89%)
Oct 14, 2022 6.104 6.186 5.909 5.917 18,782,282 -0.11(-1.87%)
Oct 13, 2022 5.894 6.078 5.797 6.029 27,984,254 +0.03(+0.50%)
Oct 12, 2022 6.097 6.187 5.767 5.999 36,393,784 -0.13(-2.08%)
Oct 11, 2022 5.549 6.202 5.546 6.127 56,453,792 +0.60(+10.85%)
Oct 10, 2022 5.894 5.984 5.519 5.527 31,528,686 -0.37(-6.35%)
Oct 07, 2022 6.089 6.172 5.864 5.902 37,430,424 -0.25(-4.02%)
Oct 06, 2022 6.367 6.416 6.074 6.149 34,723,572 -0.22(-3.53%)
Oct 05, 2022 6.704 6.704 6.172 6.374 31,744,218 -0.46(-6.70%)
Oct 04, 2022 6.509 6.862 6.509 6.832 26,867,278 +0.44(+6.92%)
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.