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 )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 9.338 9.343 9.190 9.309 11,701,665 -0.07(-0.73%)
May 30, 2019 9.519 9.542 9.349 9.378 10,200,020 -0.09(-0.96%)
May 29, 2019 9.491 9.508 9.339 9.468 11,225,029 -0.02(-0.18%)
May 28, 2019 9.598 9.609 9.485 9.485 17,528,754 -0.10(-1.06%)
May 24, 2019 9.586 9.620 9.561 9.586 5,584,857 +0.01(+0.12%)
May 23, 2019 9.564 9.598 9.530 9.575 9,664,221 -0.01(-0.12%)
May 22, 2019 9.541 9.598 9.519 9.586 8,926,488 +0.03(+0.35%)
May 21, 2019 9.575 9.609 9.480 9.553 14,001,698 -0.01(-0.12%)
May 20, 2019 9.766 9.772 9.558 9.564 13,331,266 -0.20(-2.07%)
May 17, 2019 9.811 9.839 9.766 9.766 9,231,440 -0.10(-1.03%)
May 16, 2019 9.834 9.873 9.823 9.868 4,372,445 +0.03(+0.34%)
May 15, 2019 9.856 9.890 9.817 9.834 6,220,969 -0.02(-0.23%)
May 14, 2019 9.811 9.879 9.778 9.856 9,424,144 +0.06(+0.57%)
May 13, 2019 9.862 9.879 9.783 9.800 8,504,116 -0.06(-0.63%)
May 10, 2019 9.794 9.879 9.783 9.862 7,645,320 +0.08(+0.80%)
May 09, 2019 9.823 9.828 9.755 9.783 10,644,704 -0.04(-0.46%)
May 08, 2019 9.879 9.896 9.828 9.828 8,543,902 -0.07(-0.68%)
May 07, 2019 9.834 9.924 9.828 9.896 12,315,322 +0.06(+0.63%)
May 06, 2019 9.839 9.890 9.806 9.834 9,777,997 -0.02(-0.23%)
May 03, 2019 9.868 9.896 9.839 9.856 8,037,492 -0.01(-0.11%)
May 02, 2019 9.901 9.918 9.845 9.868 12,675,631 -0.03(-0.28%)
May 01, 2019 9.997 10.05 9.890 9.896 10,255,486 -0.11(-1.07%)
Apr 30, 2019 9.952 10.00 9.907 10.00 10,370,384 +0.05(+0.45%)
Apr 29, 2019 10.02 10.03 9.952 9.957 11,581,278 -0.05(-0.45%)
Apr 26, 2019 9.897 10.02 9.891 10.00 13,354,340 +0.10(+1.01%)
Apr 25, 2019 10.01 10.01 9.880 9.902 33,999,600 -0.12(-1.17%)
Apr 24, 2019 10.12 10.18 10.11 10.02 9,540,426 -0.11(-1.10%)
Apr 23, 2019 10.11 10.14 10.10 10.13 6,089,270 +0.02(+0.17%)
Apr 22, 2019 10.07 10.12 10.07 10.11 4,863,550 +0.05(+0.50%)
Apr 18, 2019 10.12 10.13 10.06 10.06 7,038,367 -0.04(-0.39%)
Apr 17, 2019 10.11 10.12 10.09 10.10 4,502,363 +0.01(+0.11%)
Apr 16, 2019 10.13 10.15 10.09 10.09 6,314,722 -0.02(-0.22%)
Apr 15, 2019 10.12 10.18 10.11 10.11 5,436,626 -0.01(-0.11%)
Apr 12, 2019 10.11 10.13 10.08 10.12 3,862,595 +0.02(+0.22%)
Apr 11, 2019 10.09 10.11 10.07 10.10 4,641,550 +0.03(+0.33%)
Apr 10, 2019 10.07 10.10 10.06 10.07 3,568,312 -0.01(-0.05%)
Apr 09, 2019 10.09 10.12 10.06 10.07 5,179,162 -0.03(-0.28%)
Apr 08, 2019 10.05 10.12 10.05 10.10 6,805,580 +0.05(+0.50%)
Apr 05, 2019 10.09 10.10 10.02 10.05 6,305,013 -0.04(-0.39%)
Apr 04, 2019 10.04 10.10 10.03 10.09 5,911,409 +0.07(+0.72%)
Apr 03, 2019 10.08 10.10 10.01 10.02 6,304,925 -0.06(-0.61%)
Apr 02, 2019 10.10 10.10 10.03 10.08 5,186,055 -0.02(-0.22%)
Apr 01, 2019 10.02 10.10 10.00 10.10 8,210,597 +0.08(+0.83%)
Mar 29, 2019 10.07 10.07 10.00 10.02 8,601,371 -0.04(-0.44%)
Mar 28, 2019 10.01 10.07 9.986 10.06 8,190,892 +0.07(+0.67%)
Mar 27, 2019 9.986 10.01 9.953 9.997 13,248,919 +0.03(+0.28%)
Mar 26, 2019 9.925 10.02 9.903 9.969 12,567,769 +0.08(+0.78%)
Mar 25, 2019 9.931 9.936 9.876 9.892 10,874,687 -0.03(-0.28%)
Mar 22, 2019 9.980 10.01 9.914 9.920 7,582,689 -0.04(-0.39%)
Mar 21, 2019 9.931 10.00 9.920 9.958 7,738,330 +0.03(+0.33%)
Mar 20, 2019 9.936 9.969 9.892 9.925 7,567,275 +0.01(+0.06%)
Mar 19, 2019 10.00 10.01 9.914 9.920 7,344,911 -0.07(-0.66%)
Mar 18, 2019 9.920 9.997 9.914 9.986 8,950,591 +0.07(+0.67%)
Mar 15, 2019 9.909 9.947 9.903 9.920 8,775,945 +0.00(+0.00%)
Mar 14, 2019 9.942 9.953 9.898 9.920 4,739,689 -0.02(-0.17%)
Mar 13, 2019 9.876 9.947 9.870 9.936 8,072,547 +0.07(+0.73%)
Mar 12, 2019 9.876 9.887 9.837 9.865 8,304,674 -0.03(-0.28%)
Mar 11, 2019 9.799 9.892 9.787 9.892 9,777,629 +0.10(+1.07%)
Mar 08, 2019 9.721 9.799 9.721 9.787 6,757,427 +0.04(+0.45%)
Mar 07, 2019 9.716 9.782 9.710 9.743 9,544,764 +0.03(+0.28%)
Mar 06, 2019 9.688 9.743 9.683 9.716 8,196,153 +0.03(+0.28%)
Mar 05, 2019 9.699 9.721 9.655 9.688 7,620,131 -0.02(-0.17%)
Mar 04, 2019 9.661 9.710 9.644 9.705 9,781,414 +0.03(+0.28%)
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.