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: 10:31 AM 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 (%)
May 13, 2024 9.720 9.750 9.680 9.700 7,182,769 +0.04(+0.41%)
May 10, 2024 9.640 9.675 9.620 9.660 11,344,658 +0.02(+0.21%)
May 09, 2024 9.540 9.650 9.520 9.640 8,589,654 +0.11(+1.15%)
May 08, 2024 9.470 9.570 9.450 9.530 7,820,584 +0.01(+0.11%)
May 07, 2024 9.630 9.790 9.510 9.520 9,687,197 -0.02(-0.21%)
May 06, 2024 9.440 9.540 9.440 9.540 9,014,326 +0.14(+1.49%)
May 03, 2024 9.400 9.490 9.355 9.400 12,486,842 +0.10(+1.08%)
May 02, 2024 9.320 9.350 9.260 9.300 9,360,917 +0.05(+0.54%)
May 01, 2024 9.150 9.340 9.140 9.250 17,633,000 +0.10(+1.09%)
Apr 30, 2024 9.180 9.230 9.130 9.150 9,001,164 -0.09(-0.97%)
Apr 29, 2024 9.250 9.325 9.230 9.240 10,291,656 +0.03(+0.33%)
Apr 26, 2024 9.151 9.269 9.131 9.210 13,325,504 +0.09(+0.97%)
Apr 25, 2024 9.180 9.200 9.042 9.121 19,111,782 -0.12(-1.28%)
Apr 24, 2024 9.200 9.254 9.116 9.240 11,822,970 -0.01(-0.11%)
Apr 23, 2024 8.983 9.259 8.884 9.249 18,717,756 +0.17(+1.85%)
Apr 22, 2024 9.062 9.121 9.022 9.082 12,710,911 +0.05(+0.55%)
Apr 19, 2024 8.953 9.082 8.943 9.032 10,307,161 +0.09(+0.99%)
Apr 18, 2024 8.924 9.003 8.894 8.943 12,937,053 +0.02(+0.22%)
Apr 17, 2024 8.904 8.993 8.884 8.924 7,686,706 +0.08(+0.89%)
Apr 16, 2024 8.993 9.022 8.805 8.845 14,088,298 -0.17(-1.86%)
Apr 15, 2024 9.200 9.245 8.924 9.013 13,688,724 -0.18(-1.93%)
Apr 12, 2024 9.230 9.289 9.190 9.190 9,978,710 -0.08(-0.85%)
Apr 11, 2024 9.279 9.358 9.116 9.269 14,415,732 +0.07(+0.75%)
Apr 10, 2024 9.477 9.526 9.180 9.200 22,685,194 -0.45(-4.70%)
Apr 09, 2024 9.595 9.654 9.556 9.654 7,738,118 +0.08(+0.82%)
Apr 08, 2024 9.595 9.595 9.496 9.575 8,133,831 +0.04(+0.41%)
Apr 05, 2024 9.496 9.575 9.477 9.536 6,133,527 +0.01(+0.10%)
Apr 04, 2024 9.625 9.689 9.526 9.526 6,449,448 -0.04(-0.41%)
Apr 03, 2024 9.526 9.565 9.486 9.565 9,579,658 -0.01(-0.10%)
Apr 02, 2024 9.595 9.689 9.575 9.575 8,020,478 -0.10(-1.02%)
Apr 01, 2024 9.763 9.763 9.625 9.674 7,574,919 -0.10(-1.01%)
Mar 28, 2024 9.654 9.763 9.654 9.773 10,371,596 +0.11(+1.12%)
Mar 27, 2024 9.556 9.674 9.528 9.664 7,362,640 +0.05(+0.51%)
Mar 26, 2024 9.763 9.766 9.615 9.615 10,477,505 -0.12(-1.22%)
Mar 25, 2024 9.694 9.753 9.664 9.733 9,067,760 +0.08(+0.82%)
Mar 22, 2024 9.733 9.792 9.644 9.654 10,317,767 -0.05(-0.51%)
Mar 21, 2024 9.654 9.743 9.615 9.704 9,694,460 +0.09(+0.92%)
Mar 20, 2024 9.467 9.674 9.437 9.615 15,648,363 +0.15(+1.56%)
Mar 19, 2024 9.457 9.521 9.417 9.467 8,777,348 -0.01(-0.10%)
Mar 18, 2024 9.536 9.546 9.452 9.477 9,794,974 -0.03(-0.31%)
Mar 15, 2024 9.457 9.595 9.427 9.506 16,907,624 +0.01(+0.10%)
Mar 14, 2024 9.704 9.733 9.467 9.496 8,640,630 -0.24(-2.43%)
Mar 13, 2024 9.733 9.768 9.684 9.733 8,741,121 +0.02(+0.20%)
Mar 12, 2024 9.723 9.723 9.644 9.713 7,015,055 +0.02(+0.20%)
Mar 11, 2024 9.625 9.792 9.595 9.694 12,848,731 +0.09(+0.93%)
Mar 08, 2024 9.605 9.694 9.546 9.605 9,977,525 +0.10(+1.04%)
Mar 07, 2024 9.526 9.585 9.496 9.506 7,803,902 +0.05(+0.52%)
Mar 06, 2024 9.457 9.506 9.427 9.457 9,830,858 +0.07(+0.74%)
Mar 05, 2024 9.358 9.457 9.338 9.388 9,699,410 +0.01(+0.11%)
Mar 04, 2024 9.457 9.477 9.358 9.378 10,638,160 -0.08(-0.84%)
Mar 01, 2024 9.407 9.477 9.353 9.457 10,513,608 +0.02(+0.21%)
Feb 29, 2024 9.358 9.467 9.299 9.437 15,475,102 +0.17(+1.81%)
Feb 28, 2024 9.279 9.338 9.249 9.269 10,798,738 -0.06(-0.63%)
Feb 27, 2024 9.348 9.392 9.260 9.328 13,464,172 +0.03(+0.31%)
Feb 26, 2024 9.289 9.348 9.251 9.299 9,826,435 +0.03(+0.32%)
Feb 23, 2024 9.221 9.338 9.187 9.270 9,772,023 +0.06(+0.63%)
Feb 22, 2024 9.241 9.338 9.202 9.211 10,054,779 -0.03(-0.32%)
Feb 21, 2024 9.241 9.280 9.172 9.241 6,290,665 -0.02(-0.21%)
Feb 20, 2024 9.221 9.289 9.182 9.260 10,885,357 +0.02(+0.21%)
Feb 16, 2024 9.192 9.348 9.133 9.241 9,855,153 -0.08(-0.84%)
Feb 15, 2024 9.085 9.387 9.065 9.319 15,313,204 +0.30(+3.35%)
Feb 14, 2024 9.046 9.104 8.968 9.017 11,909,123 +0.04(+0.43%)
Feb 13, 2024 9.095 9.112 8.919 8.978 18,623,018 -0.32(-3.46%)
Feb 12, 2024 9.221 9.358 9.163 9.299 12,911,177 +0.10(+1.06%)
Feb 09, 2024 9.163 9.231 9.104 9.202 10,389,383 +0.09(+0.96%)
Feb 08, 2024 9.065 9.182 9.017 9.114 11,930,372 +0.03(+0.32%)
Feb 07, 2024 9.250 9.270 9.017 9.085 13,552,746 -0.16(-1.69%)
Feb 06, 2024 9.153 9.280 9.114 9.241 8,485,630 +0.09(+0.96%)
Feb 05, 2024 9.192 9.202 8.987 9.153 16,815,124 -0.16(-1.68%)
Feb 02, 2024 9.231 9.367 9.172 9.309 14,003,615 -0.12(-1.24%)
Feb 01, 2024 9.319 9.455 9.104 9.426 18,264,882 +0.19(+2.00%)
Jan 31, 2024 9.367 9.445 9.231 9.241 14,470,451 -0.11(-1.15%)
Jan 30, 2024 9.523 9.524 9.348 9.348 13,867,657 -0.20(-2.14%)
Jan 29, 2024 9.485 9.582 9.418 9.553 13,462,319 +0.11(+1.12%)
Jan 26, 2024 9.490 9.529 9.437 9.447 10,671,025 -0.01(-0.10%)
Jan 25, 2024 9.408 9.485 9.341 9.456 12,315,058 +0.10(+1.03%)
Jan 24, 2024 9.485 9.553 9.355 9.360 15,360,658 -0.03(-0.31%)
Jan 23, 2024 9.245 9.432 9.167 9.389 27,041,378 +0.05(+0.52%)
Jan 22, 2024 9.485 9.523 9.273 9.341 16,219,230 -0.09(-0.92%)
Jan 19, 2024 9.447 9.453 9.167 9.427 18,523,776 +0.03(+0.31%)
Jan 18, 2024 9.408 9.466 9.283 9.399 18,632,892 +0.06(+0.62%)
Jan 17, 2024 9.447 9.529 9.312 9.341 12,013,786 -0.23(-2.41%)
Jan 16, 2024 9.610 9.678 9.505 9.572 12,714,675 -0.13(-1.29%)
Jan 12, 2024 9.649 9.811 9.639 9.697 11,666,766 +0.10(+1.00%)
Jan 11, 2024 9.533 9.630 9.370 9.601 13,595,567 +0.04(+0.40%)
Jan 10, 2024 9.610 9.692 9.519 9.562 9,373,478 -0.02(-0.20%)
Jan 09, 2024 9.514 9.601 9.466 9.582 9,910,959 -0.01(-0.10%)
Jan 08, 2024 9.283 9.601 9.206 9.591 15,182,285 +0.35(+3.75%)
Jan 05, 2024 8.994 9.293 8.956 9.245 12,446,451 +0.20(+2.24%)
Jan 04, 2024 9.148 9.148 9.008 9.042 14,411,709 -0.11(-1.16%)
Jan 03, 2024 9.206 9.235 8.965 9.148 14,092,557 -0.15(-1.66%)
Jan 02, 2024 9.370 9.389 9.235 9.302 14,501,449 -0.14(-1.53%)
Dec 29, 2023 9.562 9.649 9.442 9.447 12,374,647 -0.24(-2.49%)
Dec 28, 2023 9.639 9.697 9.581 9.687 11,495,727 +0.05(+0.50%)
Dec 27, 2023 9.620 9.649 9.554 9.639 13,712,876 +0.06(+0.60%)
Dec 26, 2023 9.506 9.620 9.497 9.582 9,475,339 +0.11(+1.21%)
Dec 22, 2023 9.468 9.535 9.430 9.468 10,894,293 +0.03(+0.30%)
Dec 21, 2023 9.411 9.439 9.335 9.439 10,861,977 +0.14(+1.54%)
Dec 20, 2023 9.335 9.459 9.202 9.297 14,178,631 -0.08(-0.81%)
Dec 19, 2023 9.306 9.468 9.297 9.373 15,215,370 +0.11(+1.23%)
Dec 18, 2023 9.297 9.363 9.211 9.259 12,738,602 +0.00(+0.00%)
Dec 15, 2023 9.401 9.478 9.230 9.259 27,088,798 -0.14(-1.52%)
Dec 14, 2023 9.097 9.439 9.081 9.401 29,873,196 +0.49(+5.44%)
Dec 13, 2023 8.545 8.964 8.507 8.916 23,063,844 +0.40(+4.69%)
Dec 12, 2023 8.497 8.588 8.440 8.516 11,644,940 +0.03(+0.34%)
Dec 11, 2023 8.583 8.650 8.469 8.488 11,056,974 -0.09(-1.00%)
Dec 08, 2023 8.469 8.631 8.440 8.574 10,557,320 +0.05(+0.56%)
Dec 07, 2023 8.507 8.564 8.459 8.526 10,944,186 +0.05(+0.56%)
Dec 06, 2023 8.602 8.640 8.421 8.478 13,275,328 -0.09(-1.00%)
Dec 05, 2023 8.640 8.683 8.516 8.564 10,147,817 -0.08(-0.88%)
Dec 04, 2023 8.564 8.650 8.536 8.640 14,414,366 +0.03(+0.33%)
Dec 01, 2023 8.383 8.659 8.364 8.612 22,308,646 +0.22(+2.61%)
Nov 30, 2023 8.516 8.550 8.364 8.393 18,645,956 -0.12(-1.45%)
Nov 29, 2023 8.355 8.555 8.355 8.516 17,178,380 +0.22(+2.64%)
Nov 28, 2023 8.185 8.377 8.091 8.298 18,972,726 +0.11(+1.38%)
Nov 27, 2023 8.185 8.227 8.044 8.185 15,148,308 +0.01(+0.11%)
Nov 24, 2023 8.251 8.298 8.157 8.176 8,085,916 -0.08(-0.91%)
Nov 22, 2023 8.326 8.401 8.204 8.251 16,049,242 -0.03(-0.34%)
Nov 21, 2023 8.213 8.288 8.213 8.279 15,843,453 +0.05(+0.57%)
Nov 20, 2023 8.185 8.279 8.119 8.232 13,624,757 +0.07(+0.80%)
Nov 17, 2023 8.194 8.285 8.083 8.166 11,611,822 +0.02(+0.23%)
Nov 16, 2023 8.138 8.241 8.063 8.147 14,256,576 +0.01(+0.12%)
Nov 15, 2023 8.185 8.185 8.054 8.138 15,741,006 +0.00(+0.00%)
Nov 14, 2023 8.176 8.288 8.110 8.138 20,746,434 +0.22(+2.73%)
Nov 13, 2023 7.791 7.927 7.744 7.922 9,988,077 +0.04(+0.48%)
Nov 10, 2023 7.838 7.903 7.744 7.885 13,330,600 +0.12(+1.57%)
Nov 09, 2023 8.044 8.119 7.716 7.763 16,914,062 -0.23(-2.82%)
Nov 08, 2023 7.950 8.007 7.852 7.988 14,096,504 +0.05(+0.59%)
Nov 07, 2023 7.810 7.960 7.716 7.941 16,021,324 +0.11(+1.44%)
Nov 06, 2023 7.838 7.871 7.700 7.828 18,816,156 -0.01(-0.12%)
Nov 03, 2023 7.885 8.054 7.791 7.838 24,049,754 +0.18(+2.33%)
Nov 02, 2023 7.415 7.688 7.368 7.659 28,558,960 +0.38(+5.15%)
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.