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 )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 7.129 7.191 6.240 6.531 32,956,616 -0.68(-9.42%)
Mar 30, 2020 7.932 7.938 7.154 7.210 28,150,996 -0.81(-10.08%)
Mar 27, 2020 7.872 8.289 7.713 8.018 22,630,072 -0.18(-2.23%)
Mar 26, 2020 7.988 8.805 7.750 8.201 30,370,724 +0.58(+7.60%)
Mar 25, 2020 7.085 8.433 6.976 7.622 37,622,916 +0.85(+12.51%)
Mar 24, 2020 6.689 7.512 6.378 6.774 39,787,760 +0.41(+6.42%)
Mar 23, 2020 6.006 6.591 5.579 6.366 41,518,056 +0.37(+6.21%)
Mar 20, 2020 5.823 6.451 5.793 5.994 33,009,802 +0.27(+4.80%)
Mar 19, 2020 5.793 6.189 4.951 5.719 27,261,756 -0.21(-3.60%)
Mar 18, 2020 6.823 6.921 3.811 5.933 55,250,492 -1.27(-17.61%)
Mar 17, 2020 7.390 7.494 6.829 7.201 40,917,560 +0.00(+0.00%)
Mar 16, 2020 6.951 8.189 6.744 7.201 42,961,420 -0.12(-1.67%)
Mar 13, 2020 7.878 8.030 6.707 7.323 28,315,882 +0.27(+3.89%)
Mar 12, 2020 7.689 7.713 6.884 7.049 31,643,588 -1.82(-20.55%)
Mar 11, 2020 9.201 9.244 8.713 8.872 31,742,438 -0.52(-5.58%)
Mar 10, 2020 9.847 9.914 9.213 9.396 22,439,890 -0.11(-1.15%)
Mar 09, 2020 9.774 9.896 9.408 9.506 21,299,888 -0.92(-8.83%)
Mar 06, 2020 10.51 10.58 10.15 10.43 31,918,528 -0.37(-3.39%)
Mar 05, 2020 10.99 11.02 10.76 10.79 15,093,468 -0.33(-2.96%)
Mar 04, 2020 11.12 11.33 10.96 11.12 20,326,130 +0.22(+2.01%)
Mar 03, 2020 11.05 11.37 10.78 10.90 17,490,150 -0.16(-1.49%)
Mar 02, 2020 10.54 11.07 10.48 11.07 26,573,054 +0.68(+6.51%)
Feb 28, 2020 10.35 10.49 10.04 10.39 31,618,896 -0.32(-3.02%)
Feb 27, 2020 11.05 11.07 10.63 10.71 28,121,224 -0.43(-3.88%)
Feb 26, 2020 11.19 11.41 11.10 11.15 16,814,962 -0.04(-0.38%)
Feb 25, 2020 11.52 11.58 11.16 11.19 21,510,708 -0.35(-3.04%)
Feb 24, 2020 11.44 11.58 11.33 11.54 15,209,487 -0.10(-0.88%)
Feb 21, 2020 11.84 11.88 11.64 11.64 14,177,051 -0.22(-1.83%)
Feb 20, 2020 11.75 11.86 11.74 11.86 9,221,849 +0.11(+0.93%)
Feb 19, 2020 11.81 11.86 11.74 11.75 11,585,089 -0.06(-0.51%)
Feb 18, 2020 11.69 11.81 11.65 11.81 12,527,295 +0.12(+1.03%)
Feb 14, 2020 11.58 11.70 11.57 11.69 6,224,607 +0.13(+1.15%)
Feb 13, 2020 11.50 11.56 11.49 11.56 8,191,226 +0.08(+0.68%)
Feb 12, 2020 11.46 11.58 11.45 11.48 9,059,371 +0.01(+0.05%)
Feb 11, 2020 11.52 11.54 11.42 11.47 9,183,572 -0.03(-0.26%)
Feb 10, 2020 11.70 11.70 11.46 11.50 11,469,676 -0.10(-0.83%)
Feb 07, 2020 11.62 11.65 11.55 11.60 9,889,723 -0.02(-0.16%)
Feb 06, 2020 11.59 11.71 11.59 11.62 12,398,388 +0.01(+0.10%)
Feb 05, 2020 11.39 11.63 11.36 11.61 14,105,821 +0.25(+2.18%)
Feb 04, 2020 11.30 11.41 11.25 11.36 16,800,168 +0.10(+0.86%)
Feb 03, 2020 11.22 11.33 11.21 11.26 11,052,273 +0.02(+0.22%)
Jan 31, 2020 11.17 11.29 11.17 11.24 12,439,951 +0.07(+0.60%)
Jan 30, 2020 11.29 11.32 11.15 11.17 16,206,192 -0.06(-0.54%)
Jan 29, 2020 11.06 11.24 11.04 11.23 14,207,203 +0.20(+1.79%)
Jan 28, 2020 10.98 11.07 10.97 11.03 7,821,433 +0.08(+0.77%)
Jan 27, 2020 10.97 10.98 10.92 10.95 8,278,497 -0.05(-0.44%)
Jan 24, 2020 11.04 11.07 10.94 11.00 6,835,031 -0.05(-0.43%)
Jan 23, 2020 11.02 11.06 10.99 11.04 6,292,854 +0.04(+0.38%)
Jan 22, 2020 11.06 11.10 11.00 11.00 7,289,031 -0.07(-0.60%)
Jan 21, 2020 10.96 11.08 10.96 11.07 10,785,406 +0.13(+1.21%)
Jan 17, 2020 10.93 10.95 10.85 10.94 9,082,839 +0.02(+0.22%)
Jan 16, 2020 10.94 10.97 10.88 10.91 5,863,185 +0.03(+0.28%)
Jan 15, 2020 10.86 10.96 10.85 10.88 8,988,201 +0.04(+0.33%)
Jan 14, 2020 10.82 10.86 10.81 10.85 5,944,768 +0.04(+0.39%)
Jan 13, 2020 10.78 10.82 10.77 10.81 7,053,754 +0.04(+0.39%)
Jan 10, 2020 10.81 10.84 10.76 10.76 5,954,663 +0.01(+0.11%)
Jan 09, 2020 10.72 10.84 10.69 10.75 10,604,835 +0.04(+0.34%)
Jan 08, 2020 10.69 10.81 10.68 10.72 9,527,681 -0.03(-0.28%)
Jan 07, 2020 10.66 10.75 10.60 10.75 12,291,581 +0.12(+1.13%)
Jan 06, 2020 10.64 10.65 10.60 10.63 8,462,191 +0.00(+0.00%)
Jan 03, 2020 10.64 10.66 10.60 10.63 4,722,882 -0.03(-0.28%)
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.