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 )

9.530 +0.010 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.948	7.012	6.685	6.709	27,752,456	-0.21(-3.00%)
Sep 29, 2022	7.179	7.187	6.685	6.916	33,402,962	-0.33(-4.62%)
Sep 28, 2022	7.211	7.420	7.101	7.251	36,078,848	+0.11(+1.54%)
Sep 27, 2022	7.691	7.726	7.101	7.141	47,485,440	-0.42(-5.61%)
Sep 26, 2022	8.139	8.216	7.534	7.565	36,430,564	-0.63(-7.68%)
Sep 23, 2022	8.446	8.446	8.100	8.194	14,092,385	-0.28(-3.25%)
Sep 22, 2022	8.674	8.690	8.422	8.470	12,142,877	-0.20(-2.36%)
Sep 21, 2022	8.839	8.839	8.674	8.674	10,648,627	-0.13(-1.43%)
Sep 20, 2022	8.816	8.847	8.721	8.800	9,354,453	-0.06(-0.71%)
Sep 19, 2022	8.705	8.910	8.698	8.863	9,254,608	+0.02(+0.27%)
Sep 16, 2022	8.737	8.863	8.635	8.839	16,737,018	+0.04(+0.45%)
Sep 15, 2022	9.083	9.177	8.800	8.800	11,307,934	-0.28(-3.12%)
Sep 14, 2022	9.107	9.154	9.020	9.083	11,438,992	+0.00(+0.00%)
Sep 13, 2022	9.169	9.209	9.044	9.083	10,544,943	-0.24(-2.53%)
Sep 12, 2022	9.429	9.484	9.295	9.319	9,165,794	-0.05(-0.50%)
Sep 09, 2022	9.476	9.531	9.358	9.366	8,564,454	-0.09(-0.92%)
Sep 08, 2022	9.358	9.468	9.298	9.453	6,169,804	+0.08(+0.84%)
Sep 07, 2022	9.232	9.398	9.091	9.374	10,580,203	+0.13(+1.45%)
Sep 06, 2022	9.256	9.386	9.130	9.240	17,929,734	-0.02(-0.17%)
Sep 02, 2022	9.366	9.453	9.256	9.256	6,455,678	-0.05(-0.51%)
Sep 01, 2022	9.350	9.358	9.067	9.303	13,160,025	-0.09(-1.00%)
Aug 31, 2022	9.390	9.515	9.323	9.398	7,349,329	+0.01(+0.08%)
Aug 30, 2022	9.633	9.662	9.374	9.390	11,883,641	-0.20(-2.05%)
Aug 29, 2022	9.586	9.656	9.547	9.586	9,193,423	-0.05(-0.49%)
Aug 26, 2022	9.765	9.797	9.625	9.633	7,690,728	-0.12(-1.28%)
Aug 25, 2022	9.703	9.803	9.695	9.758	5,506,555	+0.10(+1.05%)
Aug 24, 2022	9.578	9.664	9.555	9.656	4,259,682	+0.06(+0.65%)
Aug 23, 2022	9.563	9.656	9.547	9.594	4,857,067	+0.08(+0.82%)
Aug 22, 2022	9.672	9.685	9.516	9.516	6,834,268	-0.23(-2.32%)
Aug 19, 2022	9.835	9.855	9.699	9.742	7,551,470	-0.13(-1.34%)
Aug 18, 2022	9.929	9.960	9.843	9.874	7,222,199	-0.03(-0.31%)
Aug 17, 2022	9.929	9.941	9.812	9.906	6,356,818	-0.06(-0.63%)
Aug 16, 2022	9.968	10.01	9.921	9.968	6,920,075	+0.01(+0.08%)
Aug 15, 2022	9.913	9.976	9.882	9.960	8,385,410	+0.01(+0.08%)
Aug 12, 2022	9.952	9.960	9.851	9.952	5,839,420	+0.08(+0.79%)
Aug 11, 2022	9.812	9.941	9.804	9.874	7,942,340	+0.11(+1.12%)
Aug 10, 2022	9.750	9.851	9.750	9.765	7,030,940	+0.08(+0.80%)
Aug 09, 2022	9.687	9.742	9.606	9.687	7,828,479	+0.02(+0.24%)
Aug 08, 2022	9.610	9.758	9.610	9.664	9,147,782	+0.12(+1.31%)
Aug 05, 2022	9.532	9.610	9.477	9.540	9,774,394	-0.05(-0.49%)
Aug 04, 2022	9.641	9.656	9.501	9.586	11,414,032	-0.05(-0.57%)
Aug 03, 2022	9.672	9.703	9.617	9.641	7,500,213	+0.06(+0.65%)
Aug 02, 2022	9.828	9.828	9.563	9.578	12,118,018	-0.29(-2.92%)
Aug 01, 2022	9.828	9.952	9.746	9.867	9,316,446	+0.05(+0.48%)
Jul 29, 2022	9.781	10.03	9.777	9.820	17,563,980	+0.03(+0.32%)
Jul 28, 2022	9.555	9.800	9.547	9.789	18,926,462	+0.23(+2.36%)
Jul 27, 2022	9.378	9.625	9.347	9.563	15,898,511	+0.22(+2.31%)
Jul 26, 2022	9.200	9.424	9.177	9.347	19,652,146	-0.12(-1.22%)
Jul 25, 2022	9.401	9.478	9.316	9.463	11,262,677	+0.09(+0.99%)
Jul 22, 2022	9.455	9.486	9.308	9.370	7,939,263	-0.05(-0.57%)
Jul 21, 2022	9.301	9.432	9.231	9.424	9,945,383	+0.08(+0.83%)
Jul 20, 2022	9.278	9.393	9.216	9.347	13,151,292	+0.09(+1.00%)
Jul 19, 2022	9.008	9.308	8.992	9.254	12,548,033	+0.30(+3.36%)
Jul 18, 2022	9.031	9.046	8.761	8.954	9,498,256	-0.06(-0.68%)
Jul 15, 2022	8.900	9.046	8.707	9.015	10,732,755	+0.20(+2.27%)
Jul 14, 2022	8.838	8.884	8.738	8.815	8,224,616	-0.13(-1.47%)
Jul 13, 2022	8.722	8.973	8.684	8.946	9,882,160	+0.14(+1.58%)
Jul 12, 2022	8.753	8.877	8.715	8.807	10,558,409	+0.06(+0.71%)
Jul 11, 2022	8.769	8.830	8.715	8.745	7,315,767	-0.06(-0.70%)
Jul 08, 2022	8.869	8.873	8.730	8.807	11,216,786	-0.05(-0.61%)
Jul 07, 2022	8.776	8.984	8.776	8.861	10,096,321	+0.10(+1.14%)
Jul 06, 2022	8.915	9.000	8.684	8.761	13,002,002	-0.19(-2.15%)
Jul 05, 2022	8.722	8.969	8.676	8.954	14,488,440	+0.10(+1.13%)

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