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 )

9.530 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2018 9.170 9.223 8.902 9.007 16,724,428 -0.15(-1.62%)
Jan 30, 2018 9.098 9.156 9.093 9.156 14,396,802 +0.04(+0.47%)
Jan 29, 2018 9.250 9.269 9.075 9.113 20,935,582 -0.16(-1.69%)
Jan 26, 2018 9.317 9.340 9.198 9.269 9,161,446 -0.04(-0.41%)
Jan 25, 2018 9.378 9.378 9.312 9.307 7,738,651 -0.06(-0.61%)
Jan 24, 2018 9.374 9.383 9.303 9.364 5,948,795 +0.01(+0.15%)
Jan 23, 2018 9.250 9.369 9.250 9.350 6,362,572 +0.10(+1.08%)
Jan 22, 2018 9.331 9.241 9.250 6,072,187 -0.05(-0.51%)
Jan 19, 2018 9.155 9.312 9.155 9.298 9,393,380 +0.14(+1.50%)
Jan 18, 2018 9.274 9.300 9.155 9.160 7,193,659 -0.13(-1.43%)
Jan 17, 2018 9.250 9.336 9.246 9.293 5,997,196 +0.04(+0.46%)
Jan 16, 2018 9.307 9.364 9.246 9.250 9,674,846 -0.05(-0.56%)
Jan 12, 2018 9.303 9.303 9.303 0 -0.08(-0.86%)
Jan 11, 2018 9.293 9.393 9.285 9.383 6,244,581 +0.05(+0.51%)
Jan 10, 2018 9.378 9.184 9.336 12,823,004 -0.06(-0.61%)
Jan 09, 2018 9.450 9.473 9.369 9.393 7,751,914 -0.04(-0.45%)
Jan 08, 2018 9.426 9.464 9.378 9.435 6,583,222 +0.01(+0.10%)
Jan 05, 2018 9.374 9.445 9.340 9.426 7,305,949 +0.06(+0.66%)
Jan 04, 2018 9.326 9.397 9.279 9.364 8,033,696 +0.05(+0.51%)
Jan 03, 2018 9.464 9.526 9.307 9.317 9,570,379 -0.15(-1.60%)
Jan 02, 2018 9.621 9.621 9.412 9.469 10,812,843 -0.12(-1.24%)
Dec 29, 2017 9.587 9.587 9.587 0 -0.07(-0.74%)
Dec 28, 2017 9.564 9.659 9.502 9.659 4,994,117 +0.12(+1.24%)
Dec 27, 2017 9.540 9.587 9.493 9.540 4,726,106 +0.02(+0.25%)
Dec 26, 2017 9.521 9.573 9.498 9.516 4,954,984 +0.00(+0.00%)
Dec 22, 2017 9.502 9.545 9.479 9.516 4,698,597 +0.01(+0.15%)
Dec 21, 2017 9.493 9.545 9.465 9.502 4,846,480 +0.03(+0.30%)
Dec 20, 2017 9.441 9.507 9.356 9.474 9,010,680 +0.05(+0.55%)
Dec 19, 2017 9.658 9.700 9.427 9.422 14,114,077 -0.23(-2.39%)
Dec 18, 2017 9.738 9.808 9.625 9.653 12,394,332 -0.06(-0.58%)
Dec 15, 2017 9.639 9.752 9.625 9.709 11,370,641 +0.10(+1.03%)
Dec 14, 2017 9.578 9.620 9.540 9.611 7,419,075 +0.05(+0.54%)
Dec 13, 2017 9.545 9.667 9.512 9.559 9,250,395 +0.01(+0.15%)
Dec 12, 2017 9.531 9.582 9.523 9.545 5,569,582 -0.01(-0.15%)
Dec 11, 2017 9.582 9.592 9.526 9.559 5,983,127 -0.03(-0.29%)
Dec 08, 2017 9.625 9.625 9.502 9.587 7,222,860 -0.01(-0.15%)
Dec 07, 2017 9.526 9.620 9.521 9.601 6,644,099 +0.07(+0.69%)
Dec 06, 2017 9.559 9.596 9.475 9.535 8,053,114 -0.05(-0.49%)
Dec 05, 2017 9.563 9.563 9.493 9.582 7,742,400 +0.02(+0.20%)
Dec 04, 2017 9.493 9.601 9.474 9.563 14,568,886 +0.14(+1.50%)
Dec 01, 2017 9.370 9.431 9.328 9.422 10,537,778 +0.06(+0.60%)
Nov 30, 2017 9.460 9.479 9.300 9.366 14,350,209 -0.08(-0.85%)
Nov 29, 2017 9.446 9.530 9.394 9.446 6,132,014 -0.01(-0.15%)
Nov 28, 2017 9.437 9.483 9.399 9.460 5,836,444 +0.02(+0.20%)
Nov 27, 2017 9.455 9.493 9.413 9.441 6,095,179 +0.00(+0.00%)
Nov 24, 2017 9.558 9.581 9.413 9.441 7,158,899 -0.08(-0.88%)
Nov 22, 2017 9.441 9.560 9.416 9.525 8,592,175 +0.10(+1.04%)
Nov 21, 2017 9.390 9.469 9.376 9.427 7,430,955 +0.07(+0.70%)
Nov 20, 2017 9.264 9.381 9.255 9.362 10,365,529 +0.12(+1.26%)
Nov 17, 2017 9.208 9.269 9.199 9.245 8,325,034 +0.03(+0.30%)
Nov 16, 2017 9.194 9.231 9.171 9.217 7,909,018 +0.06(+0.66%)
Nov 15, 2017 9.273 9.287 9.157 9.157 12,008,707 -0.14(-1.55%)
Nov 14, 2017 9.245 9.306 9.219 9.301 7,847,395 +0.06(+0.61%)
Nov 13, 2017 9.115 9.259 9.101 9.245 11,997,840 +0.13(+1.38%)
Nov 10, 2017 9.166 9.246 9.077 9.119 12,409,840 -0.05(-0.51%)
Nov 09, 2017 9.222 9.301 9.143 9.166 11,885,478 -0.04(-0.41%)
Nov 08, 2017 9.171 9.306 9.159 9.203 11,369,500 +0.07(+0.82%)
Nov 07, 2017 9.031 9.231 8.984 9.129 17,995,038 +0.07(+0.72%)
Nov 06, 2017 9.203 9.213 9.035 9.063 18,093,054 -0.16(-1.77%)
Nov 03, 2017 9.259 9.259 9.171 9.227 10,620,976 -0.03(-0.35%)
Nov 02, 2017 9.432 9.446 9.208 9.259 19,184,514 -0.16(-1.73%)
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.