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 )

9.510 -0.010 (-0.11%)
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 (%)
Nov 30, 2020 10.33 10.33 10.06 10.12 15,798,331 -0.19(-1.86%)
Nov 27, 2020 10.33 10.36 10.23 10.31 7,930,852 +0.03(+0.26%)
Nov 25, 2020 10.38 10.38 10.17 10.29 10,997,556 -0.03(-0.32%)
Nov 24, 2020 10.34 10.41 10.23 10.32 15,588,803 +0.16(+1.62%)
Nov 23, 2020 10.11 10.19 10.03 10.15 12,529,922 +0.16(+1.58%)
Nov 20, 2020 9.924 10.06 9.905 9.997 6,700,991 +0.08(+0.80%)
Nov 19, 2020 10.05 10.05 9.826 9.918 8,248,971 -0.11(-1.05%)
Nov 18, 2020 10.02 10.27 10.00 10.02 11,569,915 +0.02(+0.20%)
Nov 17, 2020 9.865 10.02 9.846 10.00 8,232,810 +0.11(+1.06%)
Nov 16, 2020 9.898 9.931 9.832 9.898 10,896,636 +0.12(+1.28%)
Nov 13, 2020 9.727 9.793 9.635 9.773 9,331,665 +0.22(+2.34%)
Nov 12, 2020 9.530 9.642 9.491 9.550 9,033,932 +0.01(+0.07%)
Nov 11, 2020 9.773 9.793 9.471 9.543 12,370,577 -0.22(-2.29%)
Nov 10, 2020 9.405 9.793 9.307 9.767 27,321,726 +0.47(+5.02%)
Nov 09, 2020 9.464 9.543 9.293 9.300 20,330,472 +0.03(+0.28%)
Nov 06, 2020 9.353 9.379 9.224 9.274 9,723,299 -0.09(-0.91%)
Nov 05, 2020 9.313 9.385 9.261 9.359 7,741,172 +0.12(+1.28%)
Nov 04, 2020 9.221 9.392 9.149 9.241 19,655,040 +0.08(+0.86%)
Nov 03, 2020 9.241 9.300 9.155 9.162 9,987,632 -0.03(-0.36%)
Nov 02, 2020 9.201 9.307 9.169 9.195 13,686,054 +0.01(+0.14%)
Oct 30, 2020 9.208 9.264 9.116 9.182 11,846,096 -0.09(-0.92%)
Oct 29, 2020 9.169 9.326 9.017 9.267 12,562,700 +0.12(+1.37%)
Oct 28, 2020 9.214 9.299 9.123 9.142 12,828,654 -0.14(-1.54%)
Oct 27, 2020 9.273 9.409 9.162 9.286 11,305,545 +0.10(+1.14%)
Oct 26, 2020 9.188 9.220 9.064 9.181 9,399,664 -0.07(-0.70%)
Oct 23, 2020 9.168 9.312 9.144 9.247 6,626,361 +0.14(+1.50%)
Oct 22, 2020 9.058 9.123 9.038 9.110 8,488,583 +0.07(+0.79%)
Oct 21, 2020 9.142 9.155 9.038 9.038 12,423,045 -0.10(-1.14%)
Oct 20, 2020 9.240 9.247 9.142 9.142 6,855,662 +0.00(+0.00%)
Oct 19, 2020 9.253 9.273 9.129 9.142 9,173,895 -0.05(-0.57%)
Oct 16, 2020 9.207 9.266 9.168 9.194 6,091,237 -0.05(-0.49%)
Oct 15, 2020 9.188 9.253 9.142 9.240 5,484,681 +0.04(+0.42%)
Oct 14, 2020 9.168 9.305 9.149 9.201 7,106,719 +0.06(+0.64%)
Oct 13, 2020 9.214 9.227 9.103 9.142 6,451,681 -0.09(-0.99%)
Oct 12, 2020 9.188 9.253 9.129 9.234 8,326,689 +0.07(+0.71%)
Oct 09, 2020 9.299 9.338 9.149 9.168 5,991,487 -0.10(-1.05%)
Oct 08, 2020 9.168 9.312 9.149 9.266 17,508,744 +0.15(+1.64%)
Oct 07, 2020 9.162 9.168 9.025 9.116 9,373,107 +0.03(+0.36%)
Oct 06, 2020 9.136 9.234 9.064 9.084 9,638,275 -0.03(-0.36%)
Oct 05, 2020 9.129 9.188 9.090 9.116 7,193,641 +0.03(+0.36%)
Oct 02, 2020 8.934 9.129 8.914 9.084 10,581,400 +0.03(+0.29%)
Oct 01, 2020 9.090 9.090 8.940 9.058 9,909,056 -0.01(-0.07%)
Sep 30, 2020 9.103 9.162 9.045 9.064 11,487,188 -0.01(-0.07%)
Sep 29, 2020 9.240 9.247 9.032 9.071 9,870,926 -0.15(-1.63%)
Sep 28, 2020 9.136 9.304 9.130 9.220 10,275,841 +0.17(+1.93%)
Sep 25, 2020 8.981 9.078 8.923 9.046 10,656,895 +0.09(+1.01%)
Sep 24, 2020 9.007 9.143 8.742 8.956 17,773,880 -0.08(-0.86%)
Sep 23, 2020 9.227 9.311 9.027 9.033 10,379,663 -0.19(-2.03%)
Sep 22, 2020 9.246 9.304 9.195 9.220 8,458,834 -0.01(-0.14%)
Sep 21, 2020 9.272 9.376 9.169 9.233 11,314,102 -0.14(-1.52%)
Sep 18, 2020 9.414 9.495 9.350 9.376 14,305,457 -0.06(-0.62%)
Sep 17, 2020 9.369 9.492 9.330 9.434 7,552,657 -0.01(-0.07%)
Sep 16, 2020 9.401 9.518 9.363 9.440 7,332,849 +0.07(+0.76%)
Sep 15, 2020 9.440 9.466 9.324 9.369 9,096,360 -0.05(-0.48%)
Sep 14, 2020 9.201 9.460 9.162 9.414 11,682,702 +0.30(+3.26%)
Sep 11, 2020 9.188 9.201 8.981 9.117 10,787,825 -0.06(-0.70%)
Sep 10, 2020 9.220 9.266 9.143 9.182 10,709,246 +0.01(+0.07%)
Sep 09, 2020 9.188 9.279 9.117 9.175 8,508,079 +0.03(+0.28%)
Sep 08, 2020 8.956 9.317 8.884 9.149 25,251,542 +0.21(+2.31%)
Sep 04, 2020 8.968 9.072 8.788 8.943 10,707,967 +0.01(+0.14%)
Sep 03, 2020 9.078 9.104 8.878 8.930 13,391,216 -0.11(-1.22%)
Sep 02, 2020 9.072 9.098 8.968 9.040 18,424,818 -0.06(-0.64%)
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.