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 )

9.520 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2020 9.130 9.201 9.040 9.117 8,423,468 -0.02(-0.21%)
Aug 28, 2020 9.078 9.169 9.030 9.136 5,858,127 +0.11(+1.22%)
Aug 27, 2020 9.007 9.129 9.001 9.027 9,721,438 +0.03(+0.28%)
Aug 26, 2020 9.078 9.097 8.988 9.001 7,306,574 -0.08(-0.85%)
Aug 25, 2020 9.129 9.168 8.969 9.078 8,403,076 -0.05(-0.56%)
Aug 24, 2020 8.995 9.206 8.943 9.129 10,188,320 +0.15(+1.71%)
Aug 21, 2020 8.918 9.001 8.892 8.975 8,492,262 +0.04(+0.50%)
Aug 20, 2020 8.905 8.988 8.854 8.931 10,437,456 +0.00(+0.00%)
Aug 19, 2020 8.886 8.995 8.822 8.931 9,845,546 +0.04(+0.43%)
Aug 18, 2020 8.860 8.956 8.834 8.892 10,182,162 +0.05(+0.58%)
Aug 17, 2020 8.866 8.911 8.809 8.841 9,983,703 -0.05(-0.58%)
Aug 14, 2020 8.809 8.908 8.745 8.892 8,440,751 +0.10(+1.17%)
Aug 13, 2020 8.745 8.918 8.732 8.790 9,724,195 +0.04(+0.51%)
Aug 12, 2020 8.879 8.918 8.694 8.745 9,025,079 -0.08(-0.87%)
Aug 11, 2020 8.969 8.988 8.802 8.822 12,471,175 -0.08(-0.86%)
Aug 10, 2020 8.745 8.956 8.745 8.899 10,528,599 +0.17(+1.91%)
Aug 07, 2020 8.700 8.764 8.674 8.732 7,853,996 +0.01(+0.07%)
Aug 06, 2020 8.764 8.828 8.700 8.726 5,944,191 -0.07(-0.80%)
Aug 05, 2020 8.738 8.841 8.694 8.796 8,118,274 +0.11(+1.25%)
Aug 04, 2020 8.822 8.822 8.636 8.687 9,767,038 -0.12(-1.31%)
Aug 03, 2020 8.559 8.841 8.553 8.802 11,560,613 +0.09(+1.03%)
Jul 31, 2020 8.726 8.764 8.623 8.713 24,014,190 -0.01(-0.15%)
Jul 30, 2020 8.745 8.802 8.655 8.726 9,646,329 -0.02(-0.22%)
Jul 29, 2020 8.719 8.802 8.700 8.745 14,366,710 +0.13(+1.47%)
Jul 28, 2020 8.770 8.796 8.611 8.618 19,664,834 -0.09(-1.02%)
Jul 27, 2020 8.605 8.745 8.567 8.707 13,144,718 +0.12(+1.41%)
Jul 24, 2020 8.656 8.688 8.554 8.586 9,297,874 +0.02(+0.22%)
Jul 23, 2020 8.637 8.770 8.554 8.567 9,557,582 -0.07(-0.81%)
Jul 22, 2020 8.567 8.726 8.567 8.637 9,324,668 +0.01(+0.15%)
Jul 21, 2020 8.611 8.669 8.516 8.624 8,200,900 +0.10(+1.12%)
Jul 20, 2020 8.465 8.586 8.465 8.529 9,975,925 +0.04(+0.45%)
Jul 17, 2020 8.522 8.584 8.441 8.491 10,401,865 -0.04(-0.45%)
Jul 16, 2020 8.510 8.624 8.434 8.529 11,172,324 +0.02(+0.22%)
Jul 15, 2020 8.326 8.516 8.275 8.510 20,155,014 +0.27(+3.24%)
Jul 14, 2020 8.065 8.268 7.976 8.243 10,358,337 +0.18(+2.29%)
Jul 13, 2020 8.072 8.129 7.989 8.059 17,400,532 -0.01(-0.16%)
Jul 10, 2020 8.059 8.097 7.903 8.072 19,961,290 +0.03(+0.32%)
Jul 09, 2020 8.243 8.249 8.014 8.046 16,268,117 -0.20(-2.39%)
Jul 08, 2020 8.141 8.256 8.110 8.243 6,753,660 +0.11(+1.33%)
Jul 07, 2020 8.186 8.243 8.122 8.135 7,223,838 -0.08(-0.93%)
Jul 06, 2020 8.154 8.237 8.110 8.211 8,276,857 +0.14(+1.69%)
Jul 02, 2020 8.256 8.297 8.059 8.075 8,083,656 -0.09(-1.05%)
Jul 01, 2020 8.192 8.415 8.148 8.161 9,282,327 -0.03(-0.39%)
Jun 30, 2020 8.180 8.281 8.091 8.192 22,014,016 -0.02(-0.23%)
Jun 29, 2020 8.065 8.307 7.970 8.211 10,747,605 +0.18(+2.29%)
Jun 26, 2020 8.241 8.285 8.002 8.027 12,988,671 -0.27(-3.26%)
Jun 25, 2020 7.989 8.323 7.926 8.298 14,544,989 +0.23(+2.89%)
Jun 24, 2020 8.166 8.222 7.820 8.065 13,480,917 -0.14(-1.69%)
Jun 23, 2020 8.260 8.260 8.147 8.203 7,636,970 +0.03(+0.38%)
Jun 22, 2020 8.159 8.191 7.971 8.172 11,444,258 +0.06(+0.78%)
Jun 19, 2020 8.411 8.455 8.096 8.109 20,458,390 -0.19(-2.27%)
Jun 18, 2020 8.367 8.417 8.228 8.298 11,268,083 -0.10(-1.20%)
Jun 17, 2020 8.474 8.612 8.379 8.398 9,650,119 -0.08(-0.89%)
Jun 16, 2020 8.700 8.707 8.354 8.474 13,559,974 -0.01(-0.15%)
Jun 15, 2020 8.304 8.562 8.210 8.486 13,554,442 -0.08(-0.88%)
Jun 12, 2020 8.430 8.600 8.266 8.562 17,494,410 +0.41(+5.02%)
Jun 11, 2020 8.323 8.323 8.090 8.153 23,582,520 -0.29(-3.43%)
Jun 10, 2020 8.807 8.807 8.348 8.442 20,793,910 -0.31(-3.52%)
Jun 09, 2020 8.807 8.958 8.681 8.751 14,896,521 -0.21(-2.39%)
Jun 08, 2020 8.694 8.964 8.650 8.964 26,395,036 +0.48(+5.63%)
Jun 05, 2020 9.040 9.153 8.449 8.486 28,818,128 -0.25(-2.88%)
Jun 04, 2020 8.348 8.832 8.317 8.738 26,403,876 +0.36(+4.28%)
Jun 03, 2020 8.279 8.455 8.272 8.379 19,348,298 +0.20(+2.46%)
Jun 02, 2020 8.329 8.386 8.147 8.178 15,967,216 -0.10(-1.22%)
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.