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

- Apartments

Recent Quotes

My Watchlist

Indicators

Agnc Investment Corp (NQ: AGNC )

9.530 +0.010 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.718	8.847	8.694	8.709	12,898,586	+0.04(+0.43%)
Sep 28, 2023	8.543	8.727	8.441	8.672	12,333,785	+0.13(+1.51%)
Sep 27, 2023	8.643	8.679	8.452	8.543	20,063,178	-0.06(-0.74%)
Sep 26, 2023	8.780	8.789	8.588	8.607	21,219,366	-0.20(-2.28%)
Sep 25, 2023	8.898	8.916	8.789	8.807	15,760,991	-0.13(-1.43%)
Sep 22, 2023	8.944	9.007	8.889	8.934	13,267,987	+0.03(+0.31%)
Sep 21, 2023	9.126	9.153	8.907	8.907	14,751,739	-0.30(-3.26%)
Sep 20, 2023	9.253	9.344	9.208	9.208	9,410,409	-0.01(-0.10%)
Sep 19, 2023	9.253	9.372	9.189	9.217	9,811,156	-0.05(-0.49%)
Sep 18, 2023	9.262	9.349	9.235	9.262	21,334,646	+0.09(+0.99%)
Sep 15, 2023	9.171	9.189	9.126	9.171	15,619,663	-0.02(-0.20%)
Sep 14, 2023	9.080	9.217	9.080	9.189	17,992,070	+0.15(+1.61%)
Sep 13, 2023	8.962	9.062	8.871	9.044	10,925,241	+0.15(+1.64%)
Sep 12, 2023	8.971	9.062	8.889	8.898	12,071,516	-0.05(-0.61%)
Sep 11, 2023	8.852	8.962	8.834	8.953	8,222,136	+0.13(+1.44%)
Sep 08, 2023	8.798	8.871	8.789	8.825	8,644,802	+0.05(+0.62%)
Sep 07, 2023	8.771	8.832	8.720	8.771	9,170,021	-0.05(-0.52%)
Sep 06, 2023	8.898	8.907	8.771	8.816	9,025,607	-0.07(-0.82%)
Sep 05, 2023	9.062	9.062	8.880	8.889	11,818,579	-0.18(-2.01%)
Sep 01, 2023	9.053	9.126	8.989	9.071	8,661,325	+0.05(+0.50%)
Aug 31, 2023	8.971	9.053	8.962	9.026	11,366,494	+0.05(+0.61%)
Aug 30, 2023	9.080	9.089	8.953	8.971	11,324,850	-0.14(-1.50%)
Aug 29, 2023	9.000	9.126	8.928	9.108	14,517,561	+0.12(+1.30%)
Aug 28, 2023	8.847	8.991	8.829	8.991	12,301,715	+0.21(+2.36%)
Aug 25, 2023	8.775	8.824	8.671	8.784	8,165,682	+0.04(+0.51%)
Aug 24, 2023	8.712	8.838	8.685	8.739	10,301,325	+0.03(+0.31%)
Aug 23, 2023	8.550	8.739	8.536	8.712	15,412,937	+0.20(+2.33%)
Aug 22, 2023	8.613	8.622	8.505	8.514	16,037,338	-0.04(-0.53%)
Aug 21, 2023	8.550	8.577	8.460	8.559	11,797,557	+0.03(+0.32%)
Aug 18, 2023	8.460	8.613	8.415	8.532	19,425,110	+0.03(+0.32%)
Aug 17, 2023	8.604	8.648	8.469	8.505	12,898,832	-0.09(-1.05%)
Aug 16, 2023	8.640	8.694	8.568	8.595	11,784,560	-0.05(-0.62%)
Aug 15, 2023	8.685	8.703	8.604	8.649	10,392,492	-0.06(-0.72%)
Aug 14, 2023	8.874	8.883	8.649	8.712	20,672,446	-0.15(-1.73%)
Aug 11, 2023	8.964	8.973	8.838	8.865	8,693,081	-0.12(-1.30%)
Aug 10, 2023	9.045	9.054	8.973	8.982	8,770,435	-0.01(-0.10%)
Aug 09, 2023	9.036	9.063	8.928	8.991	10,076,710	-0.04(-0.40%)
Aug 08, 2023	8.928	9.045	8.842	9.027	8,849,634	+0.05(+0.60%)
Aug 07, 2023	8.946	9.009	8.923	8.973	8,867,648	+0.05(+0.61%)
Aug 04, 2023	8.811	8.937	8.770	8.919	15,533,062	+0.18(+2.06%)
Aug 03, 2023	8.946	8.961	8.730	8.739	19,517,468	-0.30(-3.29%)
Aug 02, 2023	9.036	9.072	8.901	9.036	15,566,516	-0.06(-0.69%)
Aug 01, 2023	9.144	9.211	9.072	9.099	10,258,236	-0.07(-0.79%)
Jul 31, 2023	9.306	9.315	9.135	9.171	14,499,103	-0.13(-1.36%)
Jul 28, 2023	9.189	9.337	9.094	9.296	10,231,869	+0.21(+2.28%)
Jul 27, 2023	9.392	9.461	9.054	9.090	16,508,555	-0.25(-2.67%)
Jul 26, 2023	9.250	9.436	9.250	9.339	14,676,370	+0.09(+0.96%)
Jul 25, 2023	9.187	9.383	9.098	9.250	20,226,724	+0.12(+1.36%)
Jul 24, 2023	9.027	9.187	8.987	9.125	13,990,716	+0.14(+1.58%)
Jul 21, 2023	9.081	9.081	8.947	8.983	8,508,264	-0.04(-0.39%)
Jul 20, 2023	9.161	9.161	9.014	9.018	11,950,692	-0.15(-1.65%)
Jul 19, 2023	9.170	9.258	9.152	9.170	9,542,793	+0.04(+0.49%)
Jul 18, 2023	9.090	9.178	9.054	9.125	9,438,845	+0.04(+0.49%)
Jul 17, 2023	9.001	9.107	8.929	9.081	8,685,242	+0.07(+0.79%)
Jul 14, 2023	9.134	9.134	8.983	9.009	8,190,050	-0.11(-1.17%)
Jul 13, 2023	9.027	9.241	9.020	9.116	11,849,160	+0.09(+0.99%)
Jul 12, 2023	9.001	9.036	8.956	9.027	11,810,059	+0.18(+2.01%)
Jul 11, 2023	8.885	8.987	8.796	8.849	10,433,627	-0.02(-0.20%)
Jul 10, 2023	8.689	8.867	8.654	8.867	7,752,729	+0.19(+2.15%)
Jul 07, 2023	8.405	8.769	8.405	8.680	10,513,412	+0.26(+3.06%)
Jul 06, 2023	8.609	8.609	8.289	8.422	17,221,400	-0.28(-3.27%)
Jul 05, 2023	8.876	8.903	8.698	8.707	9,711,849	-0.16(-1.81%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices