Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AGNC Investment Corp. - Common Stock (NQ:AGNC)

9.710 +0.100 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 9.630 9.720 9.630 9.710 15,987,610 +0.10(+1.04%)
Aug 19, 2025 9.610 9.670 9.590 9.610 10,595,460 +0.03(+0.31%)
Aug 18, 2025 9.630 9.660 9.570 9.580 12,517,415 -0.05(-0.52%)
Aug 15, 2025 9.640 9.660 9.610 9.630 9,906,493 +0.02(+0.21%)
Aug 14, 2025 9.589 9.630 9.540 9.610 10,311,661 -0.05(-0.52%)
Aug 13, 2025 9.460 9.660 9.460 9.660 18,681,838 +0.20(+2.11%)
Aug 12, 2025 9.400 9.480 9.370 9.460 16,368,001 +0.13(+1.39%)
Aug 11, 2025 9.480 9.500 9.310 9.330 18,438,108 -0.12(-1.27%)
Aug 08, 2025 9.440 9.490 9.420 9.450 10,853,086 +0.04(+0.43%)
Aug 07, 2025 9.470 9.546 9.400 9.410 14,287,544 -0.02(-0.16%)
Aug 06, 2025 9.580 9.580 9.420 9.425 16,641,903 -0.17(-1.82%)
Aug 05, 2025 9.630 9.675 9.540 9.600 13,693,711 -0.03(-0.31%)
Aug 04, 2025 9.480 9.640 9.480 9.630 19,534,744 +0.15(+1.58%)
Aug 01, 2025 9.440 9.530 9.415 9.480 22,447,348 +0.05(+0.53%)
Jul 31, 2025 9.500 9.509 9.370 9.430 23,469,856 -0.17(-1.77%)
Jul 30, 2025 9.760 9.770 9.590 9.600 24,289,332 -0.14(-1.44%)
Jul 29, 2025 9.710 9.760 9.650 9.740 19,689,780 +0.06(+0.62%)
Jul 28, 2025 9.720 9.770 9.610 9.680 21,630,766 -0.03(-0.31%)
Jul 25, 2025 9.640 9.720 9.560 9.710 16,593,792 +0.09(+0.94%)
Jul 24, 2025 9.540 9.670 9.480 9.620 25,464,376 +0.03(+0.31%)
Jul 23, 2025 9.390 9.590 9.390 9.590 30,056,130 +0.22(+2.35%)
Jul 22, 2025 9.150 9.475 9.115 9.370 31,632,028 +0.14(+1.52%)
Jul 21, 2025 9.300 9.340 9.220 9.230 26,435,054 -0.02(-0.22%)
Jul 18, 2025 9.320 9.350 9.230 9.250 13,894,666 -0.03(-0.32%)
Jul 17, 2025 9.270 9.330 9.200 9.280 23,433,684 +0.01(+0.11%)
Jul 16, 2025 9.230 9.300 9.160 9.270 19,902,176 +0.07(+0.76%)
Jul 15, 2025 9.340 9.370 9.200 9.200 20,805,984 -0.11(-1.18%)
Jul 14, 2025 9.400 9.410 9.280 9.310 19,577,514 -0.09(-0.96%)
Jul 11, 2025 9.410 9.460 9.360 9.400 15,646,532 -0.05(-0.53%)
Jul 10, 2025 9.490 9.530 9.430 9.450 18,198,060 -0.05(-0.53%)
Jul 09, 2025 9.450 9.540 9.430 9.500 17,434,482 +0.08(+0.85%)
Jul 08, 2025 9.380 9.500 9.370 9.420 20,192,728 +0.06(+0.64%)
Jul 07, 2025 9.380 9.450 9.330 9.360 21,693,684 -0.03(-0.32%)
Jul 03, 2025 9.420 9.510 9.380 9.390 17,472,506 -0.03(-0.32%)
Jul 02, 2025 9.350 9.440 9.320 9.420 21,229,270 +0.08(+0.86%)
Jul 01, 2025 9.190 9.380 9.150 9.340 26,467,764 +0.15(+1.63%)
Jun 30, 2025 9.220 9.250 9.080 9.190 21,807,474 +0.03(+0.33%)
Jun 27, 2025 9.219 9.249 9.081 9.160 28,293,208 -0.04(-0.43%)
Jun 26, 2025 9.150 9.209 9.101 9.199 20,506,826 +0.09(+0.98%)
Jun 25, 2025 9.190 9.229 9.111 9.111 19,545,210 -0.08(-0.86%)
Jun 24, 2025 9.140 9.229 9.121 9.190 25,097,432 +0.11(+1.20%)
Jun 23, 2025 9.125 9.140 8.933 9.081 34,737,528 -0.04(-0.43%)
Jun 20, 2025 9.180 9.209 9.121 9.121 32,769,216 -0.02(-0.22%)
Jun 18, 2025 9.071 9.229 9.051 9.140 24,253,912 +0.07(+0.76%)
Jun 17, 2025 9.209 9.219 9.051 9.071 24,343,682 -0.14(-1.50%)
Jun 16, 2025 9.229 9.328 9.199 9.209 16,891,072 +0.03(+0.32%)
Jun 13, 2025 9.229 9.288 9.150 9.180 24,069,272 -0.10(-1.06%)
Jun 12, 2025 9.175 9.298 9.160 9.278 17,829,450 +0.08(+0.86%)
Jun 11, 2025 9.278 9.318 9.160 9.199 22,567,980 -0.01(-0.11%)
Jun 10, 2025 9.135 9.219 9.125 9.209 20,004,300 +0.12(+1.30%)
Jun 09, 2025 9.032 9.150 8.997 9.091 25,699,758 +0.09(+0.99%)
Jun 06, 2025 8.963 9.032 8.953 9.002 19,880,322 +0.08(+0.89%)
Jun 05, 2025 8.923 9.012 8.893 8.923 25,313,446 +0.00(+0.00%)
Jun 04, 2025 8.884 8.943 8.815 8.923 22,981,632 +0.05(+0.56%)
Jun 03, 2025 8.716 8.923 8.681 8.874 31,633,296 +0.16(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.