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
Markets:
Overview
News
Currencies
International
Treasuries

AGNC Investment Corp. - Common Stock (NQ:AGNC)

9.390 -0.030 (-0.32%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 9.420 9.510 9.380 9.390 17,472,506 -0.03(-0.32%)
Jul 02, 2025 9.350 9.440 9.320 9.420 21,229,270 +0.08(+0.86%)
Jul 01, 2025 9.190 9.380 9.150 9.340 26,467,764 +0.15(+1.63%)
Jun 30, 2025 9.220 9.250 9.080 9.190 21,807,474 -0.09(-0.97%)
Jun 27, 2025 9.340 9.370 9.200 9.280 27,927,348 -0.04(-0.43%)
Jun 26, 2025 9.270 9.330 9.220 9.320 20,241,652 +0.09(+0.98%)
Jun 25, 2025 9.310 9.350 9.230 9.230 19,292,470 -0.08(-0.86%)
Jun 24, 2025 9.260 9.350 9.240 9.310 24,772,896 +0.11(+1.20%)
Jun 23, 2025 9.245 9.260 9.050 9.200 34,288,320 -0.04(-0.43%)
Jun 20, 2025 9.300 9.330 9.240 9.240 32,345,476 -0.02(-0.22%)
Jun 18, 2025 9.190 9.350 9.170 9.260 23,940,284 +0.07(+0.76%)
Jun 17, 2025 9.330 9.340 9.170 9.190 24,028,892 -0.14(-1.50%)
Jun 16, 2025 9.350 9.450 9.320 9.330 16,672,652 +0.03(+0.32%)
Jun 13, 2025 9.350 9.410 9.270 9.300 23,758,032 -0.10(-1.06%)
Jun 12, 2025 9.295 9.420 9.280 9.400 17,598,896 +0.08(+0.86%)
Jun 11, 2025 9.400 9.440 9.280 9.320 22,276,152 -0.01(-0.11%)
Jun 10, 2025 9.255 9.340 9.245 9.330 19,745,644 +0.12(+1.30%)
Jun 09, 2025 9.150 9.270 9.115 9.210 25,367,434 +0.09(+0.99%)
Jun 06, 2025 9.080 9.150 9.070 9.120 19,623,248 +0.08(+0.88%)
Jun 05, 2025 9.040 9.130 9.010 9.040 24,986,004 +0.00(+0.00%)
Jun 04, 2025 9.000 9.060 8.930 9.040 22,684,456 +0.05(+0.56%)
Jun 03, 2025 8.830 9.040 8.795 8.990 31,224,244 +0.16(+1.81%)
Jun 02, 2025 8.900 8.915 8.800 8.830 24,272,356 -0.11(-1.23%)
May 30, 2025 8.970 8.990 8.850 8.940 36,775,124 -0.05(-0.56%)
May 29, 2025 9.020 9.059 8.921 8.990 35,589,492 +0.03(+0.33%)
May 28, 2025 8.881 9.039 8.872 8.960 31,953,296 +0.10(+1.11%)
May 27, 2025 8.822 8.872 8.714 8.862 30,141,468 +0.14(+1.58%)
May 23, 2025 8.645 8.773 8.600 8.724 37,397,372 +0.03(+0.34%)
May 22, 2025 8.645 8.763 8.536 8.694 49,442,196 +0.01(+0.11%)
May 21, 2025 9.029 9.039 8.684 8.684 47,917,696 -0.38(-4.24%)
May 20, 2025 9.000 9.138 9.000 9.069 23,225,728 +0.04(+0.44%)
May 19, 2025 8.896 9.039 8.872 9.029 26,256,402 -0.03(-0.33%)
May 16, 2025 8.980 9.089 8.960 9.059 14,173,959 +0.10(+1.10%)
May 15, 2025 8.852 8.970 8.793 8.960 21,316,498 +0.12(+1.34%)
May 14, 2025 8.975 8.980 8.743 8.842 38,103,184 -0.11(-1.21%)
May 13, 2025 8.911 8.980 8.862 8.951 25,318,160 +0.07(+0.83%)
May 12, 2025 8.862 8.891 8.773 8.877 26,367,594 +0.20(+2.33%)
May 09, 2025 8.822 8.842 8.674 8.674 26,535,822 -0.09(-1.01%)
May 08, 2025 8.664 8.809 8.645 8.763 25,501,308 +0.16(+1.83%)
May 07, 2025 8.566 8.664 8.536 8.605 25,009,676 +0.04(+0.46%)
May 06, 2025 8.585 8.625 8.497 8.566 27,025,590 -0.08(-0.91%)
May 05, 2025 8.635 8.714 8.585 8.645 18,401,624 -0.03(-0.34%)
May 02, 2025 8.733 8.783 8.615 8.674 35,812,608 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.