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
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.250 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 6.578 6.699 6.509 6.651 21,055,424 +0.03(+0.49%)
Oct 28, 2022 6.311 6.643 6.287 6.618 25,636,340 +0.33(+5.28%)
Oct 27, 2022 6.542 6.661 6.271 6.287 40,479,200 -0.02(-0.38%)
Oct 26, 2022 6.374 6.525 6.279 6.310 27,885,866 +0.01(+0.13%)
Oct 25, 2022 5.968 6.358 5.816 6.302 29,078,050 +0.23(+3.81%)
Oct 24, 2022 6.191 6.207 5.944 6.071 18,897,988 -0.10(-1.55%)
Oct 21, 2022 6.223 6.223 6.063 6.167 27,086,516 -0.07(-1.15%)
Oct 20, 2022 6.342 6.390 6.223 6.239 13,205,026 -0.06(-1.01%)
Oct 19, 2022 6.374 6.402 6.243 6.302 16,003,558 -0.14(-2.22%)
Oct 18, 2022 6.486 6.609 6.358 6.446 16,041,816 +0.10(+1.63%)
Oct 17, 2022 6.422 6.502 6.271 6.342 14,368,939 +0.06(+0.89%)
Oct 14, 2022 6.486 6.573 6.279 6.287 17,677,840 -0.12(-1.87%)
Oct 13, 2022 6.263 6.458 6.159 6.406 26,338,714 +0.03(+0.50%)
Oct 12, 2022 6.478 6.573 6.127 6.374 34,253,744 -0.14(-2.08%)
Oct 11, 2022 5.896 6.589 5.892 6.510 53,134,176 +0.64(+10.85%)
Oct 10, 2022 6.263 6.358 5.864 5.872 29,674,724 -0.40(-6.35%)
Oct 07, 2022 6.470 6.557 6.231 6.271 35,229,424 -0.26(-4.02%)
Oct 06, 2022 6.765 6.816 6.454 6.534 32,681,744 -0.24(-3.53%)
Oct 05, 2022 7.123 7.123 6.557 6.773 29,877,582 -0.49(-6.70%)
Oct 04, 2022 6.916 7.290 6.916 7.259 25,287,418 +0.47(+6.92%)
Oct 03, 2022 6.781 6.936 6.454 6.789 23,344,016 +0.08(+1.19%)
Sep 30, 2022 6.948 7.012 6.685 6.709 27,752,456 -0.21(-3.00%)
Sep 29, 2022 7.179 7.187 6.685 6.916 33,402,962 -0.33(-4.62%)
Sep 28, 2022 7.211 7.420 7.101 7.251 36,078,848 +0.11(+1.54%)
Sep 27, 2022 7.691 7.726 7.101 7.141 47,485,440 -0.42(-5.61%)
Sep 26, 2022 8.139 8.216 7.534 7.565 36,430,564 -0.63(-7.68%)
Sep 23, 2022 8.446 8.446 8.100 8.194 14,092,385 -0.28(-3.25%)
Sep 22, 2022 8.674 8.690 8.422 8.470 12,142,877 -0.20(-2.36%)
Sep 21, 2022 8.839 8.839 8.674 8.674 10,648,627 -0.13(-1.43%)
Sep 20, 2022 8.816 8.847 8.721 8.800 9,354,453 -0.06(-0.71%)
Sep 19, 2022 8.705 8.910 8.698 8.863 9,254,608 +0.02(+0.27%)
Sep 16, 2022 8.737 8.863 8.635 8.839 16,737,018 +0.04(+0.45%)
Sep 15, 2022 9.083 9.177 8.800 8.800 11,307,934 -0.28(-3.12%)
Sep 14, 2022 9.107 9.154 9.020 9.083 11,438,992 +0.00(+0.00%)
Sep 13, 2022 9.169 9.209 9.044 9.083 10,544,943 -0.24(-2.53%)
Sep 12, 2022 9.429 9.484 9.295 9.319 9,165,794 -0.05(-0.50%)
Sep 09, 2022 9.476 9.531 9.358 9.366 8,564,454 -0.09(-0.92%)
Sep 08, 2022 9.358 9.468 9.298 9.453 6,169,804 +0.08(+0.84%)
Sep 07, 2022 9.232 9.398 9.091 9.374 10,580,203 +0.13(+1.45%)
Sep 06, 2022 9.256 9.386 9.130 9.240 17,929,734 -0.02(-0.17%)
Sep 02, 2022 9.366 9.453 9.256 9.256 6,455,678 -0.05(-0.51%)
Sep 01, 2022 9.350 9.358 9.067 9.303 13,160,025 -0.09(-1.00%)
Aug 31, 2022 9.390 9.515 9.323 9.398 7,349,329 +0.01(+0.08%)
Aug 30, 2022 9.633 9.662 9.374 9.390 11,883,641 -0.20(-2.05%)
Aug 29, 2022 9.586 9.656 9.547 9.586 9,193,423 -0.05(-0.49%)
Aug 26, 2022 9.765 9.797 9.625 9.633 7,690,728 -0.12(-1.28%)
Aug 25, 2022 9.703 9.803 9.695 9.758 5,506,555 +0.10(+1.05%)
Aug 24, 2022 9.578 9.664 9.555 9.656 4,259,682 +0.06(+0.65%)
Aug 23, 2022 9.563 9.656 9.547 9.594 4,857,067 +0.08(+0.82%)
Aug 22, 2022 9.672 9.685 9.516 9.516 6,834,268 -0.23(-2.32%)
Aug 19, 2022 9.835 9.855 9.699 9.742 7,551,470 -0.13(-1.34%)
Aug 18, 2022 9.929 9.960 9.843 9.874 7,222,199 -0.03(-0.31%)
Aug 17, 2022 9.929 9.941 9.812 9.906 6,356,818 -0.06(-0.63%)
Aug 16, 2022 9.968 10.01 9.921 9.968 6,920,075 +0.01(+0.08%)
Aug 15, 2022 9.913 9.976 9.882 9.960 8,385,410 +0.01(+0.08%)
Aug 12, 2022 9.952 9.960 9.851 9.952 5,839,420 +0.08(+0.79%)
Aug 11, 2022 9.812 9.941 9.804 9.874 7,942,340 +0.11(+1.12%)
Aug 10, 2022 9.750 9.851 9.750 9.765 7,030,940 +0.08(+0.80%)
Aug 09, 2022 9.687 9.742 9.606 9.687 7,828,479 +0.02(+0.24%)
Aug 08, 2022 9.610 9.758 9.610 9.664 9,147,782 +0.12(+1.31%)
Aug 05, 2022 9.532 9.610 9.477 9.540 9,774,394 -0.05(-0.49%)
Aug 04, 2022 9.641 9.656 9.501 9.586 11,414,032 -0.05(-0.57%)
Aug 03, 2022 9.672 9.703 9.617 9.641 7,500,213 +0.06(+0.65%)
Aug 02, 2022 9.828 9.828 9.563 9.578 12,118,018 -0.29(-2.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.