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 )

9.605 +0.075 (+0.79%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 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 (%)
Nov 30, 2023 8.516 8.550 8.364 8.393 18,645,956 -0.12(-1.45%)
Nov 29, 2023 8.355 8.555 8.355 8.516 17,178,380 +0.22(+2.64%)
Nov 28, 2023 8.185 8.377 8.091 8.298 18,972,726 +0.11(+1.38%)
Nov 27, 2023 8.185 8.227 8.044 8.185 15,148,308 +0.01(+0.11%)
Nov 24, 2023 8.251 8.298 8.157 8.176 8,085,916 -0.08(-0.91%)
Nov 22, 2023 8.326 8.401 8.204 8.251 16,049,242 -0.03(-0.34%)
Nov 21, 2023 8.213 8.288 8.213 8.279 15,843,453 +0.05(+0.57%)
Nov 20, 2023 8.185 8.279 8.119 8.232 13,624,757 +0.07(+0.80%)
Nov 17, 2023 8.194 8.285 8.083 8.166 11,611,822 +0.02(+0.23%)
Nov 16, 2023 8.138 8.241 8.063 8.147 14,256,576 +0.01(+0.12%)
Nov 15, 2023 8.185 8.185 8.054 8.138 15,741,006 +0.00(+0.00%)
Nov 14, 2023 8.176 8.288 8.110 8.138 20,746,434 +0.22(+2.73%)
Nov 13, 2023 7.791 7.927 7.744 7.922 9,988,077 +0.04(+0.48%)
Nov 10, 2023 7.838 7.903 7.744 7.885 13,330,600 +0.12(+1.57%)
Nov 09, 2023 8.044 8.119 7.716 7.763 16,914,062 -0.23(-2.82%)
Nov 08, 2023 7.950 8.007 7.852 7.988 14,096,504 +0.05(+0.59%)
Nov 07, 2023 7.810 7.960 7.716 7.941 16,021,324 +0.11(+1.44%)
Nov 06, 2023 7.838 7.871 7.700 7.828 18,816,156 -0.01(-0.12%)
Nov 03, 2023 7.885 8.054 7.791 7.838 24,049,754 +0.18(+2.33%)
Nov 02, 2023 7.415 7.688 7.368 7.659 28,558,960 +0.38(+5.15%)
Nov 01, 2023 6.899 7.321 6.879 7.284 26,341,746 +0.36(+5.15%)
Oct 31, 2023 6.674 7.012 6.646 6.927 24,271,054 +0.41(+6.34%)
Oct 30, 2023 6.524 6.613 6.392 6.514 18,420,608 +0.06(+0.87%)
Oct 27, 2023 6.624 6.670 6.458 6.458 23,873,440 -0.12(-1.82%)
Oct 26, 2023 6.458 6.744 6.457 6.578 33,283,958 +0.14(+2.15%)
Oct 25, 2023 6.864 6.901 6.439 6.439 65,736,044 -0.52(-7.43%)
Oct 24, 2023 6.781 7.131 6.772 6.956 47,106,472 -0.53(-7.03%)
Oct 23, 2023 7.482 7.537 7.316 7.482 18,378,872 -0.08(-1.10%)
Oct 20, 2023 7.611 7.713 7.565 7.565 16,501,671 -0.06(-0.73%)
Oct 19, 2023 7.916 7.920 7.565 7.620 35,855,932 -0.30(-3.73%)
Oct 18, 2023 8.100 8.109 7.906 7.916 18,685,286 -0.25(-3.05%)
Oct 17, 2023 8.146 8.225 8.091 8.165 17,459,768 -0.06(-0.67%)
Oct 16, 2023 8.146 8.236 8.008 8.220 12,201,826 +0.12(+1.48%)
Oct 13, 2023 8.257 8.294 8.091 8.100 17,570,956 -0.14(-1.68%)
Oct 12, 2023 8.432 8.451 8.146 8.238 12,828,744 -0.22(-2.62%)
Oct 11, 2023 8.460 8.497 8.368 8.460 10,220,484 +0.05(+0.55%)
Oct 10, 2023 8.368 8.487 8.349 8.414 11,168,866 +0.03(+0.33%)
Oct 09, 2023 8.211 8.432 8.206 8.386 10,309,150 +0.15(+1.79%)
Oct 06, 2023 8.174 8.358 8.137 8.238 9,318,250 -0.06(-0.78%)
Oct 05, 2023 8.109 8.340 8.035 8.303 13,976,113 +0.19(+2.39%)
Oct 04, 2023 8.275 8.275 7.897 8.109 20,791,734 -0.12(-1.46%)
Oct 03, 2023 8.321 8.358 8.118 8.229 21,883,250 -0.18(-2.09%)
Oct 02, 2023 8.718 8.718 8.368 8.404 15,045,202 -0.30(-3.50%)
Sep 29, 2023 8.718 8.847 8.694 8.709 12,898,586 +0.04(+0.43%)
Sep 28, 2023 8.543 8.727 8.441 8.672 12,333,785 +0.13(+1.51%)
Sep 27, 2023 8.643 8.679 8.452 8.543 20,063,178 -0.06(-0.74%)
Sep 26, 2023 8.780 8.789 8.588 8.607 21,219,366 -0.20(-2.28%)
Sep 25, 2023 8.898 8.916 8.789 8.807 15,760,991 -0.13(-1.43%)
Sep 22, 2023 8.944 9.007 8.889 8.934 13,267,987 +0.03(+0.31%)
Sep 21, 2023 9.126 9.153 8.907 8.907 14,751,739 -0.30(-3.26%)
Sep 20, 2023 9.253 9.344 9.208 9.208 9,410,409 -0.01(-0.10%)
Sep 19, 2023 9.253 9.372 9.189 9.217 9,811,156 -0.05(-0.49%)
Sep 18, 2023 9.262 9.349 9.235 9.262 21,334,646 +0.09(+0.99%)
Sep 15, 2023 9.171 9.189 9.126 9.171 15,619,663 -0.02(-0.20%)
Sep 14, 2023 9.080 9.217 9.080 9.189 17,992,070 +0.15(+1.61%)
Sep 13, 2023 8.962 9.062 8.871 9.044 10,925,241 +0.15(+1.64%)
Sep 12, 2023 8.971 9.062 8.889 8.898 12,071,516 -0.05(-0.61%)
Sep 11, 2023 8.852 8.962 8.834 8.953 8,222,136 +0.13(+1.44%)
Sep 08, 2023 8.798 8.871 8.789 8.825 8,644,802 +0.05(+0.62%)
Sep 07, 2023 8.771 8.832 8.720 8.771 9,170,021 -0.05(-0.52%)
Sep 06, 2023 8.898 8.907 8.771 8.816 9,025,607 -0.07(-0.82%)
Sep 05, 2023 9.062 9.062 8.880 8.889 11,818,579 -0.18(-2.01%)
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.