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 )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 10.22 10.36 10.14 10.21 13,328,784 +0.03(+0.25%)
Feb 25, 2021 10.52 10.57 10.17 10.18 18,538,768 -0.30(-2.86%)
Feb 24, 2021 10.34 10.52 10.31 10.48 12,755,382 +0.16(+1.53%)
Feb 23, 2021 10.47 10.50 10.20 10.33 14,342,233 -0.11(-1.09%)
Feb 22, 2021 10.36 10.58 10.34 10.44 9,767,134 +0.03(+0.30%)
Feb 19, 2021 10.26 10.47 10.23 10.41 11,402,981 +0.23(+2.24%)
Feb 18, 2021 10.29 10.34 10.17 10.18 13,409,477 -0.13(-1.29%)
Feb 17, 2021 10.38 10.40 10.24 10.31 11,002,740 -0.08(-0.73%)
Feb 16, 2021 10.38 10.42 10.35 10.39 11,203,152 +0.05(+0.49%)
Feb 12, 2021 10.38 10.44 10.33 10.34 8,775,733 -0.01(-0.12%)
Feb 11, 2021 10.37 10.45 10.27 10.35 8,081,894 -0.01(-0.06%)
Feb 10, 2021 10.31 10.41 10.29 10.36 7,117,815 +0.06(+0.55%)
Feb 09, 2021 10.31 10.32 10.20 10.30 8,070,317 +0.01(+0.06%)
Feb 08, 2021 10.33 10.37 10.26 10.29 8,019,929 -0.01(-0.12%)
Feb 05, 2021 10.26 10.34 10.22 10.31 7,490,337 +0.08(+0.80%)
Feb 04, 2021 10.16 10.25 10.16 10.22 7,326,758 +0.04(+0.44%)
Feb 03, 2021 10.19 10.30 10.14 10.18 8,873,319 +0.01(+0.12%)
Feb 02, 2021 10.10 10.19 10.06 10.17 10,902,477 +0.12(+1.20%)
Feb 01, 2021 9.896 10.07 9.845 10.05 13,111,254 +0.18(+1.86%)
Jan 29, 2021 9.902 10.00 9.801 9.864 14,001,605 -0.14(-1.39%)
Jan 28, 2021 9.953 10.04 9.801 10.00 13,372,149 +0.09(+0.96%)
Jan 27, 2021 10.07 10.10 9.865 9.909 17,836,338 -0.23(-2.29%)
Jan 26, 2021 10.31 10.32 10.03 10.14 17,508,978 -0.06(-0.55%)
Jan 25, 2021 10.17 10.28 10.12 10.20 13,768,423 +0.07(+0.68%)
Jan 22, 2021 10.10 10.14 10.01 10.13 8,086,636 +0.04(+0.37%)
Jan 21, 2021 9.997 10.15 9.990 10.09 11,957,810 +0.11(+1.13%)
Jan 20, 2021 9.915 10.03 9.896 9.978 8,362,815 +0.07(+0.70%)
Jan 19, 2021 9.846 9.915 9.805 9.909 7,764,081 +0.09(+0.89%)
Jan 15, 2021 9.802 9.871 9.752 9.821 7,137,198 +0.02(+0.19%)
Jan 14, 2021 9.796 9.846 9.739 9.802 6,136,950 +0.06(+0.64%)
Jan 13, 2021 9.764 9.802 9.727 9.739 5,907,405 -0.03(-0.26%)
Jan 12, 2021 9.727 9.777 9.645 9.764 7,577,707 +0.11(+1.17%)
Jan 11, 2021 9.670 9.808 9.633 9.651 7,629,400 -0.10(-1.03%)
Jan 08, 2021 9.714 9.758 9.658 9.752 6,910,914 +0.07(+0.71%)
Jan 07, 2021 9.664 9.777 9.639 9.683 8,845,320 +0.04(+0.39%)
Jan 06, 2021 9.658 9.727 9.620 9.645 11,405,663 +0.04(+0.39%)
Jan 05, 2021 9.689 9.714 9.595 9.607 9,969,913 -0.05(-0.52%)
Jan 04, 2021 9.764 9.783 9.557 9.658 13,517,359 -0.13(-1.35%)
Dec 31, 2020 9.789 9.789 9.789 11,494,234 +0.03(+0.26%)
Dec 30, 2020 9.702 9.815 9.626 9.764 11,494,234 +0.06(+0.65%)
Dec 29, 2020 9.783 9.783 9.633 9.702 10,725,155 -0.04(-0.38%)
Dec 28, 2020 9.764 9.845 9.733 9.739 9,208,919 +0.04(+0.45%)
Dec 24, 2020 9.807 9.814 9.642 9.695 5,214,263 -0.06(-0.64%)
Dec 23, 2020 9.621 9.820 9.621 9.758 11,474,168 +0.15(+1.56%)
Dec 22, 2020 9.614 9.639 9.540 9.608 7,825,606 +0.00(+0.00%)
Dec 21, 2020 9.552 9.614 9.446 9.608 11,098,466 +0.01(+0.06%)
Dec 18, 2020 9.646 9.658 9.565 9.602 14,465,490 -0.02(-0.26%)
Dec 17, 2020 9.652 9.658 9.571 9.627 7,483,549 +0.02(+0.19%)
Dec 16, 2020 9.646 9.646 9.571 9.608 10,342,149 +0.00(+0.00%)
Dec 15, 2020 9.540 9.614 9.527 9.608 9,416,604 +0.08(+0.85%)
Dec 14, 2020 9.658 9.664 9.496 9.527 9,928,519 -0.01(-0.13%)
Dec 11, 2020 9.590 9.621 9.515 9.540 9,720,958 -0.11(-1.16%)
Dec 10, 2020 9.658 9.670 9.583 9.652 7,357,727 -0.06(-0.64%)
Dec 09, 2020 9.795 9.839 9.652 9.714 7,651,885 +0.01(+0.06%)
Dec 08, 2020 9.627 9.776 9.614 9.708 8,770,865 +0.07(+0.71%)
Dec 07, 2020 9.664 9.695 9.583 9.639 7,304,094 -0.04(-0.39%)
Dec 04, 2020 9.664 9.730 9.627 9.677 8,076,495 +0.08(+0.84%)
Dec 03, 2020 9.565 9.695 9.540 9.596 6,954,587 +0.06(+0.59%)
Dec 02, 2020 9.533 9.633 9.484 9.540 8,824,302 -0.01(-0.13%)
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.