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

- Apartments

Recent Quotes

My Watchlist

Indicators

Agnc Investment Corp (NQ: AGNC )

9.660 +0.140 (+1.47%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	9.530	9.730	9.530	9.660	20,376,784	+0.14(+1.47%)
Nov 07, 2024	9.400	9.580	9.400	9.520	20,989,004	+0.14(+1.49%)
Nov 06, 2024	9.520	9.550	9.150	9.380	37,035,272	-0.14(-1.47%)
Nov 05, 2024	9.360	9.530	9.290	9.520	22,009,696	+0.17(+1.82%)
Nov 04, 2024	9.320	9.420	9.310	9.350	23,211,114	+0.04(+0.43%)
Nov 01, 2024	9.400	9.450	9.290	9.310	24,003,880	+0.00(+0.00%)
Oct 31, 2024	9.480	9.510	9.310	9.310	21,229,504	-0.30(-3.12%)
Oct 30, 2024	9.570	9.630	9.510	9.610	25,418,160	+0.07(+0.73%)
Oct 29, 2024	9.550	9.595	9.390	9.540	50,517,456	-0.10(-1.04%)
Oct 28, 2024	9.990	9.990	9.610	9.640	53,929,200	-0.29(-2.92%)
Oct 25, 2024	9.990	10.06	9.930	9.930	16,428,374	-0.01(-0.10%)
Oct 24, 2024	10.00	10.02	9.890	9.940	20,067,840	+0.00(+0.00%)
Oct 23, 2024	9.990	10.10	9.870	9.940	39,005,584	-0.07(-0.70%)
Oct 22, 2024	10.35	10.35	10.01	10.01	33,874,836	-0.37(-3.56%)
Oct 21, 2024	10.59	10.59	10.35	10.38	19,146,000	-0.22(-2.08%)
Oct 18, 2024	10.51	10.60	10.49	10.60	13,937,282	+0.14(+1.34%)
Oct 17, 2024	10.45	10.51	10.45	10.46	11,151,672	-0.03(-0.29%)
Oct 16, 2024	10.49	10.55	10.48	10.49	14,692,532	+0.04(+0.38%)
Oct 15, 2024	10.37	10.48	10.37	10.45	14,078,398	+0.08(+0.77%)
Oct 14, 2024	10.30	10.38	10.27	10.37	9,790,846	+0.06(+0.58%)
Oct 11, 2024	10.35	10.39	10.29	10.31	11,170,581	-0.06(-0.58%)
Oct 10, 2024	10.28	10.37	10.26	10.37	12,059,480	+0.07(+0.68%)
Oct 09, 2024	10.34	10.36	10.28	10.30	9,769,435	-0.01(-0.10%)
Oct 08, 2024	10.17	10.34	10.14	10.31	13,484,243	+0.16(+1.58%)
Oct 07, 2024	10.33	10.35	10.13	10.15	15,792,896	-0.17(-1.65%)
Oct 04, 2024	10.30	10.33	10.20	10.32	15,415,494	+0.01(+0.10%)
Oct 03, 2024	10.30	10.33	10.19	10.31	13,308,591	+0.01(+0.10%)
Oct 02, 2024	10.26	10.30	10.23	10.30	10,617,685	+0.03(+0.29%)
Oct 01, 2024	10.44	10.46	10.18	10.27	21,280,008	-0.19(-1.82%)
Sep 30, 2024	10.41	10.48	10.36	10.46	13,332,394	+0.05(+0.48%)
Sep 27, 2024	10.36	10.43	10.28	10.41	17,431,024	+0.13(+1.25%)
Sep 26, 2024	10.33	10.34	10.21	10.28	15,822,515	+0.03(+0.29%)
Sep 25, 2024	10.33	10.35	10.23	10.25	16,277,418	-0.10(-0.96%)
Sep 24, 2024	10.28	10.40	10.27	10.35	23,882,790	+0.12(+1.16%)
Sep 23, 2024	10.39	10.41	10.20	10.23	23,401,964	-0.14(-1.33%)
Sep 20, 2024	10.51	10.55	10.35	10.37	27,689,664	-0.07(-0.66%)
Sep 19, 2024	10.72	10.73	10.41	10.44	23,093,814	-0.10(-0.94%)
Sep 18, 2024	10.46	10.60	10.40	10.54	17,397,948	+0.10(+0.95%)
Sep 17, 2024	10.45	10.53	10.43	10.44	15,791,853	+0.01(+0.09%)
Sep 16, 2024	10.28	10.45	10.26	10.43	20,701,828	+0.20(+1.93%)
Sep 13, 2024	10.16	10.23	10.14	10.23	14,960,908	+0.12(+1.17%)
Sep 12, 2024	10.08	10.12	10.03	10.11	10,670,907	+0.05(+0.49%)
Sep 11, 2024	10.10	10.13	9.995	10.06	18,190,474	-0.08(-0.78%)
Sep 10, 2024	10.10	10.15	10.08	10.14	11,699,858	+0.05(+0.49%)
Sep 09, 2024	10.11	10.15	10.08	10.09	15,531,930	+0.00(+0.00%)
Sep 06, 2024	10.14	10.17	10.06	10.09	12,778,043	-0.04(-0.39%)
Sep 05, 2024	10.08	10.14	10.07	10.13	11,894,712	+0.08(+0.79%)
Sep 04, 2024	10.09	10.13	10.01	10.05	12,175,896	-0.04(-0.39%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices