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 )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 9.088 9.143 8.997 9.062 12,002,777 -0.08(-0.92%)
Oct 29, 2020 9.049 9.205 8.900 9.146 12,728,859 +0.12(+1.37%)
Oct 28, 2020 9.094 9.177 9.004 9.023 12,998,332 -0.14(-1.54%)
Oct 27, 2020 9.152 9.287 9.042 9.164 11,455,078 +0.10(+1.14%)
Oct 26, 2020 9.068 9.100 8.946 9.062 9,523,988 -0.06(-0.70%)
Oct 23, 2020 9.049 9.190 9.024 9.126 6,714,005 +0.14(+1.50%)
Oct 22, 2020 8.939 9.004 8.920 8.991 8,600,857 +0.07(+0.79%)
Oct 21, 2020 9.023 9.036 8.920 8.920 12,587,358 -0.10(-1.14%)
Oct 20, 2020 9.119 9.126 9.023 9.023 6,946,338 +0.00(+0.00%)
Oct 19, 2020 9.132 9.152 9.010 9.023 9,295,233 -0.05(-0.57%)
Oct 16, 2020 9.087 9.145 9.049 9.074 6,171,803 -0.05(-0.49%)
Oct 15, 2020 9.068 9.132 9.023 9.119 5,557,224 +0.04(+0.42%)
Oct 14, 2020 9.049 9.184 9.029 9.081 7,200,716 +0.06(+0.64%)
Oct 13, 2020 9.094 9.107 8.984 9.023 6,537,014 -0.09(-0.99%)
Oct 12, 2020 9.068 9.132 9.010 9.113 8,436,822 +0.06(+0.71%)
Oct 09, 2020 9.177 9.216 9.029 9.049 6,070,733 -0.10(-1.05%)
Oct 08, 2020 9.049 9.190 9.029 9.145 17,740,324 +0.15(+1.64%)
Oct 07, 2020 9.042 9.049 8.907 8.997 9,497,080 +0.03(+0.36%)
Oct 06, 2020 9.017 9.113 8.946 8.965 9,765,756 -0.03(-0.36%)
Oct 05, 2020 9.010 9.068 8.972 8.997 7,288,787 +0.03(+0.36%)
Oct 02, 2020 8.817 9.010 8.798 8.965 10,721,354 +0.03(+0.29%)
Oct 01, 2020 8.972 8.972 8.824 8.939 10,040,117 -0.01(-0.07%)
Sep 30, 2020 8.984 9.042 8.926 8.946 11,639,123 -0.01(-0.07%)
Sep 29, 2020 9.119 9.126 8.914 8.952 10,001,484 -0.15(-1.63%)
Sep 28, 2020 9.017 9.183 9.011 9.100 10,411,755 +0.17(+1.93%)
Sep 25, 2020 8.864 8.960 8.807 8.928 10,797,849 +0.09(+1.01%)
Sep 24, 2020 8.890 9.024 8.628 8.839 18,008,968 -0.08(-0.86%)
Sep 23, 2020 9.107 9.189 8.909 8.915 10,516,950 -0.18(-2.03%)
Sep 22, 2020 9.126 9.183 9.075 9.100 8,570,716 -0.01(-0.14%)
Sep 21, 2020 9.151 9.253 9.049 9.113 11,463,749 -0.14(-1.52%)
Sep 18, 2020 9.291 9.371 9.228 9.253 14,494,669 -0.06(-0.62%)
Sep 17, 2020 9.247 9.368 9.209 9.311 7,652,553 -0.01(-0.07%)
Sep 16, 2020 9.279 9.393 9.240 9.317 7,429,837 +0.07(+0.76%)
Sep 15, 2020 9.317 9.342 9.202 9.247 9,216,674 -0.04(-0.48%)
Sep 14, 2020 9.081 9.336 9.043 9.291 11,837,224 +0.29(+3.26%)
Sep 11, 2020 9.068 9.081 8.864 8.998 10,930,511 -0.06(-0.70%)
Sep 10, 2020 9.100 9.145 9.024 9.062 10,850,892 +0.01(+0.07%)
Sep 09, 2020 9.068 9.158 8.998 9.055 8,620,611 +0.03(+0.28%)
Sep 08, 2020 8.839 9.196 8.769 9.030 25,585,534 +0.20(+2.31%)
Sep 04, 2020 8.851 8.953 8.673 8.826 10,849,597 +0.01(+0.14%)
Sep 03, 2020 8.960 8.985 8.762 8.813 13,568,336 -0.11(-1.22%)
Sep 02, 2020 8.953 8.979 8.851 8.922 18,668,516 -0.06(-0.64%)
Sep 01, 2020 8.992 9.055 8.947 8.979 8,996,418 -0.02(-0.21%)
Aug 31, 2020 9.011 9.081 8.922 8.998 8,534,881 -0.02(-0.21%)
Aug 28, 2020 8.960 9.049 8.912 9.017 5,935,610 +0.11(+1.22%)
Aug 27, 2020 8.890 9.010 8.884 8.909 9,850,019 +0.03(+0.28%)
Aug 26, 2020 8.959 8.978 8.871 8.884 7,403,215 -0.08(-0.85%)
Aug 25, 2020 9.010 9.048 8.852 8.959 8,514,219 -0.05(-0.56%)
Aug 24, 2020 8.877 9.086 8.827 9.010 10,323,075 +0.15(+1.71%)
Aug 21, 2020 8.801 8.884 8.776 8.858 8,604,585 +0.04(+0.50%)
Aug 20, 2020 8.789 8.871 8.738 8.814 10,575,507 +0.00(+0.00%)
Aug 19, 2020 8.770 8.877 8.706 8.814 9,975,768 +0.04(+0.43%)
Aug 18, 2020 8.744 8.839 8.719 8.776 10,316,836 +0.05(+0.58%)
Aug 17, 2020 8.751 8.795 8.694 8.725 10,115,752 -0.05(-0.58%)
Aug 14, 2020 8.694 8.792 8.631 8.776 8,552,392 +0.10(+1.17%)
Aug 13, 2020 8.631 8.801 8.618 8.675 9,852,812 +0.04(+0.51%)
Aug 12, 2020 8.763 8.801 8.580 8.631 9,144,449 -0.08(-0.87%)
Aug 11, 2020 8.852 8.871 8.688 8.706 12,636,125 -0.08(-0.86%)
Aug 10, 2020 8.631 8.839 8.631 8.782 10,667,855 +0.16(+1.91%)
Aug 07, 2020 8.586 8.650 8.561 8.618 7,957,876 +0.01(+0.07%)
Aug 06, 2020 8.650 8.713 8.586 8.612 6,022,812 -0.07(-0.80%)
Aug 05, 2020 8.624 8.725 8.580 8.681 8,225,650 +0.11(+1.25%)
Aug 04, 2020 8.706 8.706 8.523 8.574 9,896,221 -0.11(-1.31%)
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.