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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2019 9.343 9.349 9.195 9.314 11,695,257 -0.07(-0.73%)
May 30, 2019 9.525 9.547 9.354 9.383 10,194,435 -0.09(-0.96%)
May 29, 2019 9.496 9.513 9.344 9.474 11,218,882 -0.02(-0.18%)
May 28, 2019 9.603 9.614 9.490 9.490 17,519,156 -0.10(-1.06%)
May 24, 2019 9.592 9.625 9.566 9.592 5,581,799 +0.01(+0.12%)
May 23, 2019 9.569 9.603 9.535 9.580 9,658,929 -0.01(-0.12%)
May 22, 2019 9.547 9.603 9.524 9.592 8,921,600 +0.03(+0.35%)
May 21, 2019 9.580 9.614 9.485 9.558 13,994,031 -0.01(-0.12%)
May 20, 2019 9.772 9.777 9.564 9.569 13,323,966 -0.20(-2.07%)
May 17, 2019 9.817 9.845 9.772 9.772 9,226,385 -0.10(-1.03%)
May 16, 2019 9.839 9.879 9.828 9.873 4,370,051 +0.03(+0.34%)
May 15, 2019 9.862 9.895 9.822 9.839 6,217,562 -0.02(-0.23%)
May 14, 2019 9.817 9.884 9.783 9.862 9,418,983 +0.06(+0.57%)
May 13, 2019 9.867 9.884 9.789 9.805 8,499,459 -0.06(-0.63%)
May 10, 2019 9.800 9.884 9.789 9.867 7,641,133 +0.08(+0.80%)
May 09, 2019 9.828 9.834 9.760 9.789 10,638,875 -0.05(-0.46%)
May 08, 2019 9.884 9.901 9.834 9.834 8,539,224 -0.07(-0.68%)
May 07, 2019 9.839 9.929 9.834 9.901 12,308,578 +0.06(+0.63%)
May 06, 2019 9.845 9.895 9.811 9.839 9,772,643 -0.02(-0.23%)
May 03, 2019 9.873 9.901 9.845 9.862 8,033,091 -0.01(-0.11%)
May 02, 2019 9.907 9.924 9.850 9.873 12,668,691 -0.03(-0.28%)
May 01, 2019 10.00 10.06 9.895 9.901 10,249,870 -0.11(-1.07%)
Apr 30, 2019 9.957 10.01 9.912 10.01 10,364,706 +0.05(+0.45%)
Apr 29, 2019 10.02 10.04 9.957 9.963 11,574,936 -0.05(-0.45%)
Apr 26, 2019 9.902 10.03 9.897 10.01 13,347,025 +0.10(+1.01%)
Apr 25, 2019 10.01 10.01 9.885 9.908 33,980,976 -0.12(-1.17%)
Apr 24, 2019 10.13 10.19 10.12 10.02 9,535,200 -0.11(-1.10%)
Apr 23, 2019 10.11 10.15 10.10 10.14 6,085,935 +0.02(+0.17%)
Apr 22, 2019 10.08 10.12 10.07 10.12 4,860,886 +0.05(+0.50%)
Apr 18, 2019 10.13 10.13 10.06 10.07 7,034,512 -0.04(-0.39%)
Apr 17, 2019 10.11 10.13 10.09 10.11 4,499,897 +0.01(+0.11%)
Apr 16, 2019 10.14 10.16 10.10 10.10 6,311,263 -0.02(-0.22%)
Apr 15, 2019 10.13 10.18 10.12 10.12 5,433,648 -0.01(-0.11%)
Apr 12, 2019 10.12 10.14 10.09 10.13 3,860,479 +0.02(+0.22%)
Apr 11, 2019 10.09 10.11 10.08 10.11 4,639,007 +0.03(+0.33%)
Apr 10, 2019 10.08 10.10 10.06 10.07 3,566,358 -0.01(-0.06%)
Apr 09, 2019 10.10 10.12 10.07 10.08 5,176,325 -0.03(-0.28%)
Apr 08, 2019 10.06 10.12 10.06 10.11 6,801,853 +0.05(+0.50%)
Apr 05, 2019 10.10 10.11 10.03 10.06 6,301,560 -0.04(-0.39%)
Apr 04, 2019 10.05 10.10 10.04 10.10 5,908,171 +0.07(+0.72%)
Apr 03, 2019 10.09 10.11 10.01 10.02 6,301,472 -0.06(-0.61%)
Apr 02, 2019 10.10 10.11 10.04 10.09 5,183,215 -0.02(-0.22%)
Apr 01, 2019 10.03 10.11 10.01 10.11 8,206,100 +0.08(+0.83%)
Mar 29, 2019 10.08 10.08 10.01 10.02 8,596,660 -0.04(-0.44%)
Mar 28, 2019 10.02 10.07 9.991 10.07 8,186,406 +0.07(+0.67%)
Mar 27, 2019 9.991 10.02 9.958 10.00 13,241,661 +0.03(+0.28%)
Mar 26, 2019 9.931 10.03 9.909 9.975 12,560,884 +0.08(+0.78%)
Mar 25, 2019 9.936 9.942 9.881 9.898 10,868,729 -0.03(-0.28%)
Mar 22, 2019 9.986 10.02 9.920 9.925 7,578,535 -0.04(-0.39%)
Mar 21, 2019 9.936 10.01 9.925 9.964 7,734,090 +0.03(+0.33%)
Mar 20, 2019 9.942 9.975 9.898 9.931 7,563,129 +0.01(+0.06%)
Mar 19, 2019 10.01 10.02 9.920 9.925 7,340,887 -0.07(-0.66%)
Mar 18, 2019 9.925 10.00 9.920 9.991 8,945,688 +0.07(+0.67%)
Mar 15, 2019 9.914 9.953 9.909 9.925 8,771,137 +0.00(+0.00%)
Mar 14, 2019 9.947 9.958 9.903 9.925 4,737,092 -0.02(-0.17%)
Mar 13, 2019 9.881 9.953 9.876 9.942 8,068,124 +0.07(+0.73%)
Mar 12, 2019 9.881 9.892 9.842 9.870 8,300,125 -0.03(-0.28%)
Mar 11, 2019 9.804 9.898 9.793 9.898 9,772,272 +0.10(+1.07%)
Mar 08, 2019 9.727 9.804 9.727 9.793 6,753,725 +0.04(+0.45%)
Mar 07, 2019 9.721 9.787 9.716 9.749 9,539,535 +0.03(+0.28%)
Mar 06, 2019 9.694 9.749 9.688 9.721 8,191,662 +0.03(+0.28%)
Mar 05, 2019 9.705 9.727 9.661 9.694 7,615,956 -0.02(-0.17%)
Mar 04, 2019 9.666 9.716 9.649 9.710 9,776,055 +0.03(+0.28%)
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.