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 )

9.700 +0.040 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2017 9.593 9.593 9.593 0 -0.07(-0.74%)
Dec 28, 2017 9.569 9.664 9.507 9.664 4,991,382 +0.12(+1.24%)
Dec 27, 2017 9.545 9.592 9.498 9.545 4,723,518 +0.02(+0.25%)
Dec 26, 2017 9.526 9.578 9.503 9.522 4,952,271 +0.00(+0.00%)
Dec 22, 2017 9.507 9.550 9.484 9.522 4,696,024 +0.01(+0.15%)
Dec 21, 2017 9.498 9.550 9.470 9.507 4,843,825 +0.03(+0.30%)
Dec 20, 2017 9.446 9.512 9.362 9.479 9,005,746 +0.05(+0.55%)
Dec 19, 2017 9.663 9.705 9.432 9.427 14,106,347 -0.23(-2.39%)
Dec 18, 2017 9.743 9.814 9.630 9.658 12,387,544 -0.06(-0.58%)
Dec 15, 2017 9.644 9.757 9.630 9.715 11,364,414 +0.10(+1.03%)
Dec 14, 2017 9.583 9.625 9.545 9.616 7,415,012 +0.05(+0.54%)
Dec 13, 2017 9.550 9.672 9.517 9.564 9,245,329 +0.01(+0.15%)
Dec 12, 2017 9.536 9.588 9.529 9.550 5,566,532 -0.01(-0.15%)
Dec 11, 2017 9.588 9.597 9.531 9.564 5,979,850 -0.03(-0.29%)
Dec 08, 2017 9.630 9.630 9.507 9.592 7,218,905 -0.01(-0.15%)
Dec 07, 2017 9.531 9.625 9.526 9.606 6,640,460 +0.07(+0.69%)
Dec 06, 2017 9.564 9.602 9.480 9.540 8,048,703 -0.05(-0.49%)
Dec 05, 2017 9.569 9.569 9.498 9.588 7,738,160 +0.02(+0.20%)
Dec 04, 2017 9.498 9.606 9.479 9.569 14,560,908 +0.14(+1.50%)
Dec 01, 2017 9.376 9.436 9.333 9.427 10,532,007 +0.06(+0.60%)
Nov 30, 2017 9.465 9.484 9.305 9.371 14,342,350 -0.08(-0.85%)
Nov 29, 2017 9.451 9.535 9.399 9.451 6,128,656 -0.01(-0.15%)
Nov 28, 2017 9.442 9.488 9.404 9.465 5,833,246 +0.02(+0.20%)
Nov 27, 2017 9.460 9.498 9.418 9.446 6,091,839 +0.00(+0.00%)
Nov 24, 2017 9.563 9.586 9.418 9.446 7,154,976 -0.08(-0.88%)
Nov 22, 2017 9.446 9.565 9.421 9.530 8,587,467 +0.10(+1.04%)
Nov 21, 2017 9.395 9.474 9.381 9.432 7,426,884 +0.07(+0.70%)
Nov 20, 2017 9.269 9.386 9.260 9.367 10,359,850 +0.12(+1.26%)
Nov 17, 2017 9.213 9.274 9.204 9.250 8,320,472 +0.03(+0.30%)
Nov 16, 2017 9.199 9.236 9.176 9.222 7,904,685 +0.06(+0.66%)
Nov 15, 2017 9.278 9.292 9.162 9.162 12,002,127 -0.14(-1.55%)
Nov 14, 2017 9.250 9.311 9.224 9.306 7,843,096 +0.06(+0.61%)
Nov 13, 2017 9.120 9.264 9.106 9.250 11,991,266 +0.13(+1.38%)
Nov 10, 2017 9.171 9.252 9.082 9.124 12,403,041 -0.05(-0.51%)
Nov 09, 2017 9.227 9.306 9.148 9.171 11,878,966 -0.04(-0.41%)
Nov 08, 2017 9.176 9.311 9.164 9.208 11,363,270 +0.07(+0.82%)
Nov 07, 2017 9.036 9.236 8.989 9.134 17,985,178 +0.07(+0.72%)
Nov 06, 2017 9.208 9.218 9.040 9.068 18,083,140 -0.16(-1.77%)
Nov 03, 2017 9.264 9.264 9.176 9.232 10,615,156 -0.03(-0.35%)
Nov 02, 2017 9.437 9.451 9.213 9.264 19,174,002 -0.16(-1.73%)
Nov 01, 2017 9.409 9.441 9.358 9.428 12,915,877 +0.03(+0.35%)
Oct 31, 2017 9.474 9.526 9.386 9.395 12,501,433 -0.08(-0.89%)
Oct 30, 2017 9.600 9.628 9.458 9.479 15,560,271 -0.09(-0.93%)
Oct 27, 2017 9.512 9.628 9.369 9.568 15,118,002 +0.07(+0.73%)
Oct 26, 2017 9.975 9.993 9.489 9.498 23,369,778 -0.42(-4.24%)
Oct 25, 2017 9.989 10.01 9.785 9.919 14,251,443 -0.08(-0.83%)
Oct 24, 2017 10.01 10.05 9.975 10.00 7,185,730 -0.00(-0.05%)
Oct 23, 2017 10.10 10.11 9.947 10.01 9,889,261 -0.07(-0.73%)
Oct 20, 2017 10.08 10.09 9.980 10.08 10,251,878 +0.00(+0.00%)
Oct 19, 2017 10.09 10.10 10.06 10.08 4,288,156 -0.01(-0.09%)
Oct 18, 2017 10.10 10.13 10.09 10.09 8,490,376 -0.02(-0.18%)
Oct 17, 2017 10.11 10.13 10.08 10.11 4,466,360 +0.04(+0.41%)
Oct 16, 2017 10.10 10.11 10.04 10.07 6,262,984 +0.00(+0.00%)
Oct 13, 2017 10.00 10.10 10.00 10.07 8,009,574 +0.09(+0.93%)
Oct 12, 2017 9.947 10.01 9.943 9.975 8,025,160 +0.03(+0.28%)
Oct 11, 2017 9.919 9.952 9.903 9.947 6,680,712 +0.03(+0.28%)
Oct 10, 2017 9.975 9.984 9.901 9.919 6,134,133 -0.03(-0.28%)
Oct 09, 2017 9.943 9.989 9.933 9.947 4,466,468 +0.02(+0.19%)
Oct 06, 2017 10.02 10.02 9.864 9.929 18,768,468 -0.16(-1.56%)
Oct 05, 2017 10.08 10.12 10.05 10.09 5,774,853 +0.01(+0.14%)
Oct 04, 2017 10.03 10.09 9.989 10.07 6,095,134 +0.01(+0.14%)
Oct 03, 2017 10.04 10.10 10.03 10.06 4,287,438 +0.02(+0.18%)
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.