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 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 30, 2019 9.221 9.278 9.175 9.261 7,890,959 +0.04(+0.44%)
Sep 27, 2019 9.267 9.296 9.192 9.221 5,328,672 -0.02(-0.19%)
Sep 26, 2019 9.221 9.278 9.181 9.238 7,124,819 +0.02(+0.19%)
Sep 25, 2019 9.158 9.255 9.130 9.221 5,398,133 +0.06(+0.62%)
Sep 24, 2019 9.301 9.375 9.136 9.164 8,381,128 -0.13(-1.41%)
Sep 23, 2019 9.261 9.346 9.215 9.295 10,463,643 +0.03(+0.31%)
Sep 20, 2019 9.170 9.284 9.141 9.267 15,711,442 +0.10(+1.06%)
Sep 19, 2019 9.056 9.210 9.056 9.170 11,602,194 +0.11(+1.19%)
Sep 18, 2019 9.004 9.061 8.965 9.061 8,753,617 +0.08(+0.89%)
Sep 17, 2019 9.016 9.033 8.902 8.982 10,289,152 -0.01(-0.13%)
Sep 16, 2019 9.004 9.050 8.913 8.993 8,713,282 -0.04(-0.44%)
Sep 13, 2019 8.965 9.070 8.936 9.033 10,063,815 +0.12(+1.34%)
Sep 12, 2019 8.987 9.050 8.890 8.913 7,540,165 -0.11(-1.26%)
Sep 11, 2019 8.987 9.039 8.942 9.027 10,257,340 +0.07(+0.76%)
Sep 10, 2019 8.759 8.976 8.759 8.959 22,097,098 +0.18(+2.08%)
Sep 09, 2019 8.606 8.765 8.606 8.777 14,225,446 +0.19(+2.26%)
Sep 06, 2019 8.594 8.611 8.446 8.583 18,266,612 -0.02(-0.20%)
Sep 05, 2019 8.531 8.634 8.503 8.600 11,391,604 +0.12(+1.41%)
Sep 04, 2019 8.389 8.520 8.389 8.480 11,732,094 +0.09(+1.02%)
Sep 03, 2019 8.412 8.423 8.269 8.395 15,218,098 -0.08(-0.94%)
Aug 30, 2019 8.457 8.514 8.423 8.474 13,530,019 +0.03(+0.34%)
Aug 29, 2019 8.503 8.526 8.309 8.446 20,079,396 -0.03(-0.34%)
Aug 28, 2019 8.469 8.548 8.407 8.474 12,122,752 -0.03(-0.33%)
Aug 27, 2019 8.807 8.813 8.486 8.503 17,509,460 -0.27(-3.02%)
Aug 26, 2019 8.830 8.875 8.728 8.768 7,565,153 -0.06(-0.64%)
Aug 23, 2019 8.954 8.993 8.801 8.824 9,004,917 -0.14(-1.57%)
Aug 22, 2019 8.993 9.004 8.920 8.965 8,511,987 +0.00(+0.00%)
Aug 21, 2019 9.151 9.191 8.937 8.965 20,184,486 -0.19(-2.03%)
Aug 20, 2019 9.191 9.224 9.134 9.151 6,771,641 -0.06(-0.61%)
Aug 19, 2019 9.196 9.224 9.117 9.207 7,492,240 +0.06(+0.62%)
Aug 16, 2019 9.134 9.202 9.095 9.151 7,287,220 +0.05(+0.56%)
Aug 15, 2019 9.145 9.179 9.038 9.100 9,465,588 -0.02(-0.19%)
Aug 14, 2019 9.416 9.416 9.117 9.117 15,245,547 -0.34(-3.58%)
Aug 13, 2019 9.506 9.546 9.444 9.456 7,647,447 -0.05(-0.47%)
Aug 12, 2019 9.613 9.630 9.489 9.501 7,210,880 -0.12(-1.29%)
Aug 09, 2019 9.687 9.698 9.568 9.625 5,485,811 -0.06(-0.64%)
Aug 08, 2019 9.574 9.709 9.540 9.687 7,894,093 +0.11(+1.18%)
Aug 07, 2019 9.546 9.602 9.433 9.574 12,605,162 -0.01(-0.12%)
Aug 06, 2019 9.529 9.585 9.484 9.585 10,076,265 +0.07(+0.77%)
Aug 05, 2019 9.647 9.681 9.444 9.512 8,860,826 -0.18(-1.86%)
Aug 02, 2019 9.625 9.715 9.608 9.692 7,452,694 +0.06(+0.59%)
Aug 01, 2019 9.642 9.721 9.557 9.636 11,649,894 -0.03(-0.29%)
Jul 31, 2019 9.743 9.794 9.647 9.664 10,061,615 -0.11(-1.10%)
Jul 30, 2019 9.754 9.783 9.726 9.771 5,765,177 +0.03(+0.29%)
Jul 29, 2019 9.726 9.771 9.721 9.743 5,949,277 +0.02(+0.17%)
Jul 26, 2019 9.592 9.749 9.575 9.726 8,877,079 +0.12(+1.22%)
Jul 25, 2019 9.698 9.777 9.587 9.609 16,608,929 -0.13(-1.38%)
Jul 24, 2019 9.788 9.810 9.726 9.743 9,591,416 -0.06(-0.57%)
Jul 23, 2019 9.782 9.832 9.760 9.799 7,284,320 +0.02(+0.17%)
Jul 22, 2019 9.721 9.827 9.693 9.782 7,586,356 +0.09(+0.98%)
Jul 19, 2019 9.749 9.760 9.676 9.687 8,302,851 -0.06(-0.63%)
Jul 18, 2019 9.704 9.793 9.693 9.749 9,018,271 +0.04(+0.46%)
Jul 17, 2019 9.710 9.726 9.670 9.704 6,443,609 +0.00(+0.00%)
Jul 16, 2019 9.710 9.726 9.670 9.704 7,752,432 +0.02(+0.17%)
Jul 15, 2019 9.665 9.704 9.659 9.687 6,011,356 +0.04(+0.41%)
Jul 12, 2019 9.587 9.659 9.587 9.648 5,469,840 +0.07(+0.70%)
Jul 11, 2019 9.587 9.631 9.542 9.581 9,388,174 +0.01(+0.12%)
Jul 10, 2019 9.553 9.587 9.531 9.570 5,946,456 +0.03(+0.35%)
Jul 09, 2019 9.497 9.542 9.492 9.536 6,375,124 +0.03(+0.29%)
Jul 08, 2019 9.492 9.553 9.481 9.508 6,332,316 +0.01(+0.12%)
Jul 05, 2019 9.419 9.497 9.356 9.497 6,349,439 +0.08(+0.83%)
Jul 03, 2019 9.369 9.469 9.358 9.419 5,325,209 +0.04(+0.48%)
Jul 02, 2019 9.358 9.391 9.341 9.374 6,196,005 -0.04(-0.47%)
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.