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)

10.32 +0.02 (+0.19%)
Official Closing Price Updated: 4:15 PM EST, Dec 12, 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 (%)
Dec 12, 2025 10.30 10.43 10.30 10.32 12,078,659 +0.02(+0.19%)
Dec 11, 2025 10.40 10.43 10.28 10.30 12,003,934 -0.08(-0.77%)
Dec 10, 2025 10.36 10.42 10.29 10.38 14,382,949 +0.04(+0.39%)
Dec 09, 2025 10.50 10.58 10.33 10.34 19,135,584 -0.15(-1.43%)
Dec 08, 2025 10.65 10.65 10.47 10.49 19,105,246 -0.13(-1.22%)
Dec 05, 2025 10.51 10.67 10.46 10.62 23,149,540 +0.13(+1.24%)
Dec 04, 2025 10.47 10.53 10.44 10.49 16,021,038 +0.03(+0.29%)
Dec 03, 2025 10.50 10.58 10.45 10.46 17,108,434 +0.00(+0.00%)
Dec 02, 2025 10.47 10.54 10.45 10.46 17,939,484 +0.00(+0.00%)
Dec 01, 2025 10.41 10.49 10.39 10.46 21,356,156 -0.03(-0.29%)
Nov 28, 2025 10.48 10.58 10.46 10.49 16,884,664 +0.05(+0.48%)
Nov 26, 2025 10.29 10.52 10.29 10.44 32,605,540 +0.16(+1.54%)
Nov 25, 2025 10.20 10.29 10.15 10.28 39,998,688 +0.10(+0.97%)
Nov 24, 2025 10.18 10.21 10.11 10.18 28,669,510 +0.02(+0.19%)
Nov 21, 2025 9.975 10.21 9.951 10.16 25,547,638 +0.21(+2.09%)
Nov 20, 2025 9.995 10.11 9.946 9.956 20,069,032 -0.01(-0.10%)
Nov 19, 2025 9.995 10.02 9.936 9.965 15,782,195 -0.03(-0.30%)
Nov 18, 2025 9.975 10.04 9.946 9.995 21,227,048 +0.01(+0.10%)
Nov 17, 2025 10.06 10.11 9.956 9.985 18,618,672 -0.05(-0.49%)
Nov 14, 2025 10.01 10.11 9.931 10.03 18,563,524 +0.01(+0.10%)
Nov 13, 2025 10.06 10.10 9.995 10.02 21,565,066 -0.06(-0.59%)
Nov 12, 2025 10.21 10.25 10.03 10.08 23,617,696 -0.11(-1.07%)
Nov 11, 2025 10.15 10.25 10.15 10.19 24,008,642 +0.06(+0.59%)
Nov 10, 2025 10.23 10.26 10.10 10.13 19,307,662 -0.09(-0.87%)
Nov 07, 2025 10.06 10.22 10.05 10.22 21,088,192 +0.13(+1.27%)
Nov 06, 2025 10.12 10.17 10.08 10.09 20,165,668 -0.03(-0.29%)
Nov 05, 2025 10.06 10.18 10.06 10.12 20,505,036 +0.06(+0.59%)
Nov 04, 2025 9.867 10.08 9.837 10.06 28,710,836 +0.13(+1.29%)
Nov 03, 2025 9.876 9.956 9.768 9.936 22,472,054 +0.05(+0.50%)
Oct 31, 2025 9.837 9.916 9.738 9.886 21,809,664 +0.12(+1.21%)
Oct 30, 2025 9.836 9.865 9.729 9.768 31,050,696 -0.06(-0.60%)
Oct 29, 2025 9.963 10.03 9.807 9.826 29,922,612 -0.13(-1.28%)
Oct 28, 2025 10.05 10.07 9.924 9.953 24,252,020 -0.11(-1.07%)
Oct 27, 2025 10.03 10.12 10.01 10.06 26,794,594 +0.10(+0.98%)
Oct 24, 2025 9.924 10.06 9.914 9.963 24,805,120 +0.11(+1.09%)
Oct 23, 2025 9.983 10.03 9.846 9.856 20,256,890 -0.11(-1.08%)
Oct 22, 2025 9.826 10.01 9.826 9.963 27,193,262 +0.15(+1.49%)
Oct 21, 2025 9.865 9.875 9.690 9.817 20,718,798 -0.05(-0.50%)
Oct 20, 2025 9.768 9.914 9.729 9.865 25,560,322 +0.11(+1.10%)
Oct 17, 2025 9.680 9.763 9.631 9.758 17,917,076 +0.07(+0.71%)
Oct 16, 2025 9.807 9.856 9.660 9.690 22,178,084 -0.10(-1.00%)
Oct 15, 2025 9.817 9.817 9.719 9.787 15,988,178 +0.01(+0.10%)
Oct 14, 2025 9.709 9.817 9.611 9.777 19,959,308 +0.02(+0.20%)
Oct 13, 2025 9.738 9.817 9.631 9.758 16,735,888 +0.06(+0.60%)
Oct 10, 2025 9.826 9.865 9.665 9.699 22,762,020 -0.07(-0.70%)
Oct 09, 2025 9.944 9.983 9.748 9.768 17,930,844 -0.16(-1.57%)
Oct 08, 2025 9.782 9.924 9.782 9.924 18,018,684 +0.17(+1.70%)
Oct 07, 2025 9.690 9.817 9.665 9.758 18,222,246 +0.11(+1.11%)
Oct 06, 2025 9.826 9.836 9.631 9.651 21,203,050 -0.18(-1.79%)
Oct 03, 2025 9.797 9.885 9.787 9.826 14,689,315 +0.05(+0.50%)
Oct 02, 2025 9.709 9.797 9.611 9.777 18,072,400 +0.08(+0.81%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.