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

- Apartments

Recent Quotes

My Watchlist

Indicators

Agnc Investment Corp (NQ: AGNC )

9.240 -0.010 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.219	8.271	8.141	8.245	7,105,478	+0.03(+0.32%)
May 05, 2023	8.159	8.271	8.115	8.219	9,299,220	+0.19(+2.38%)
May 04, 2023	8.098	8.133	7.916	8.028	15,499,455	-0.14(-1.70%)
May 03, 2023	8.046	8.367	8.046	8.167	17,835,556	+0.15(+1.84%)
May 02, 2023	8.306	8.354	7.898	8.020	17,370,008	-0.29(-3.45%)
May 01, 2023	8.584	8.593	8.289	8.306	16,271,123	-0.30(-3.43%)
Apr 28, 2023	8.532	8.653	8.514	8.601	14,863,376	+0.11(+1.33%)
Apr 27, 2023	8.428	8.549	8.428	8.488	9,567,324	+0.10(+1.24%)
Apr 26, 2023	8.427	8.517	8.316	8.384	13,707,842	+0.03(+0.31%)
Apr 25, 2023	8.581	8.616	8.316	8.359	16,919,108	-0.26(-2.99%)
Apr 24, 2023	8.624	8.684	8.431	8.616	16,257,824	+0.00(+0.00%)
Apr 21, 2023	8.521	8.616	8.444	8.616	10,263,580	+0.06(+0.70%)
Apr 20, 2023	8.521	8.590	8.470	8.556	11,146,508	-0.02(-0.20%)
Apr 19, 2023	8.539	8.633	8.470	8.573	6,530,356	+0.00(+0.00%)
Apr 18, 2023	8.624	8.633	8.504	8.573	9,839,523	-0.06(-0.70%)
Apr 17, 2023	8.539	8.684	8.444	8.633	12,582,242	+0.09(+1.10%)
Apr 14, 2023	8.641	8.667	8.414	8.539	15,539,156	-0.09(-0.99%)
Apr 13, 2023	8.616	8.650	8.487	8.624	8,829,994	+0.04(+0.50%)
Apr 12, 2023	8.719	8.736	8.581	8.581	9,118,865	-0.03(-0.30%)
Apr 11, 2023	8.616	8.684	8.509	8.607	11,051,512	+0.02(+0.20%)
Apr 10, 2023	8.804	8.839	8.367	8.590	20,400,872	-0.23(-2.62%)
Apr 06, 2023	8.890	8.912	8.796	8.822	6,381,377	+0.00(+0.00%)
Apr 05, 2023	8.659	8.933	8.641	8.822	11,366,105	+0.12(+1.38%)
Apr 04, 2023	8.590	8.727	8.504	8.701	14,681,448	+0.15(+1.70%)
Apr 03, 2023	8.624	8.697	8.530	8.556	11,127,988	-0.09(-0.99%)
Mar 31, 2023	8.504	8.641	8.496	8.641	16,987,602	+0.15(+1.72%)
Mar 30, 2023	8.479	8.504	8.389	8.496	7,088,852	+0.09(+1.02%)
Mar 29, 2023	8.427	8.452	8.376	8.410	10,903,279	+0.06(+0.71%)
Mar 28, 2023	8.334	8.393	8.274	8.351	13,501,991	-0.03(-0.30%)
Mar 27, 2023	8.418	8.453	8.300	8.376	12,734,692	+0.08(+1.02%)
Mar 24, 2023	8.088	8.308	7.961	8.291	14,221,294	+0.14(+1.66%)
Mar 23, 2023	8.325	8.579	8.114	8.156	21,789,012	-0.11(-1.33%)
Mar 22, 2023	8.300	8.440	8.224	8.266	15,953,392	-0.08(-0.91%)
Mar 21, 2023	8.334	8.406	8.308	8.342	12,383,301	+0.14(+1.76%)
Mar 20, 2023	8.283	8.368	8.198	8.198	16,569,930	-0.05(-0.62%)
Mar 17, 2023	8.402	8.402	8.164	8.249	19,859,942	-0.19(-2.21%)
Mar 16, 2023	8.342	8.461	8.245	8.435	22,252,052	+0.06(+0.71%)
Mar 15, 2023	8.529	8.562	8.308	8.376	30,710,688	-0.31(-3.61%)
Mar 14, 2023	8.588	8.952	8.562	8.690	20,986,086	+0.25(+3.01%)
Mar 13, 2023	8.291	8.529	8.063	8.435	31,493,370	-0.01(-0.10%)
Mar 10, 2023	8.825	8.875	8.427	8.444	22,686,426	-0.41(-4.59%)
Mar 09, 2023	9.138	9.198	8.833	8.850	14,661,751	-0.30(-3.33%)
Mar 08, 2023	9.104	9.172	9.028	9.155	12,195,773	+0.19(+2.08%)
Mar 07, 2023	9.113	9.164	8.952	8.969	6,851,103	-0.11(-1.21%)
Mar 06, 2023	9.104	9.210	9.071	9.079	7,905,633	+0.01(+0.09%)
Mar 03, 2023	8.977	9.121	8.944	9.071	8,109,673	+0.14(+1.52%)
Mar 02, 2023	8.867	8.969	8.774	8.935	11,896,156	-0.03(-0.38%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices