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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AGNC Investment Corp. - Common Stock (NQ:AGNC)

10.06 +0.05 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 03, 2025 10.03 10.12 10.02 10.06 14,348,122 +0.05(+0.50%)
Oct 02, 2025 9.940 10.03 9.840 10.01 17,652,628 +0.08(+0.81%)
Oct 01, 2025 9.781 9.940 9.740 9.930 27,266,620 +0.14(+1.43%)
Sep 30, 2025 9.740 9.810 9.680 9.790 18,031,580 -0.05(-0.51%)
Sep 29, 2025 9.920 9.930 9.770 9.840 20,909,548 +0.00(+0.00%)
Sep 26, 2025 9.790 9.950 9.770 9.840 23,233,878 +0.08(+0.82%)
Sep 25, 2025 9.730 9.800 9.660 9.760 19,311,404 +0.00(+0.00%)
Sep 24, 2025 9.840 9.840 9.730 9.760 18,426,432 -0.05(-0.51%)
Sep 23, 2025 9.750 9.850 9.721 9.810 21,542,368 +0.09(+0.93%)
Sep 22, 2025 9.980 9.990 9.710 9.720 28,962,724 -0.25(-2.51%)
Sep 19, 2025 10.12 10.13 9.940 9.970 33,504,924 -0.13(-1.29%)
Sep 18, 2025 10.20 10.23 10.08 10.10 13,946,303 -0.11(-1.08%)
Sep 17, 2025 10.18 10.31 10.14 10.21 19,426,822 +0.08(+0.79%)
Sep 16, 2025 10.21 10.23 10.09 10.13 15,237,800 -0.06(-0.59%)
Sep 15, 2025 10.19 10.23 10.16 10.19 12,778,323 +0.01(+0.15%)
Sep 12, 2025 10.23 10.24 10.14 10.18 14,407,347 -0.05(-0.54%)
Sep 11, 2025 10.26 10.32 10.20 10.23 15,806,305 -0.02(-0.20%)
Sep 10, 2025 10.36 10.44 10.23 10.25 26,277,750 -0.10(-0.97%)
Sep 09, 2025 10.37 10.44 10.30 10.35 28,835,040 +0.01(+0.10%)
Sep 08, 2025 10.38 10.41 10.31 10.34 23,381,010 -0.03(-0.29%)
Sep 05, 2025 10.30 10.38 10.27 10.37 27,546,972 +0.17(+1.67%)
Sep 04, 2025 9.950 10.24 9.940 10.20 37,068,848 +0.25(+2.51%)
Sep 03, 2025 9.760 9.960 9.740 9.950 19,319,034 +0.19(+1.95%)
Sep 02, 2025 9.630 9.760 9.620 9.760 17,734,916 +0.00(+0.00%)
Aug 29, 2025 9.700 9.760 9.635 9.760 13,990,756 +0.09(+0.93%)
Aug 28, 2025 9.719 9.719 9.650 9.670 18,570,272 -0.01(-0.10%)
Aug 27, 2025 9.680 9.734 9.650 9.680 17,154,566 +0.00(+0.00%)
Aug 26, 2025 9.690 9.710 9.630 9.680 18,841,462 -0.02(-0.20%)
Aug 25, 2025 9.749 9.798 9.690 9.700 18,781,872 -0.06(-0.61%)
Aug 22, 2025 9.542 9.798 9.542 9.759 24,857,350 +0.24(+2.49%)
Aug 21, 2025 9.581 9.581 9.512 9.522 16,054,176 -0.07(-0.72%)
Aug 20, 2025 9.512 9.601 9.512 9.591 16,186,008 +0.10(+1.04%)
Aug 19, 2025 9.492 9.551 9.472 9.492 10,726,943 +0.03(+0.31%)
Aug 18, 2025 9.512 9.542 9.453 9.463 12,672,750 -0.05(-0.52%)
Aug 15, 2025 9.522 9.542 9.492 9.512 10,029,428 +0.02(+0.21%)
Aug 14, 2025 9.471 9.512 9.423 9.492 10,439,624 -0.05(-0.52%)
Aug 13, 2025 9.344 9.542 9.344 9.542 18,913,670 +0.20(+2.11%)
Aug 12, 2025 9.285 9.364 9.255 9.344 16,571,120 +0.13(+1.39%)
Aug 11, 2025 9.364 9.384 9.196 9.216 18,666,916 -0.12(-1.27%)
Aug 08, 2025 9.324 9.374 9.305 9.334 10,987,767 +0.04(+0.43%)
Aug 07, 2025 9.354 9.429 9.285 9.295 14,464,845 -0.01(-0.16%)
Aug 06, 2025 9.463 9.463 9.305 9.309 16,848,420 -0.17(-1.82%)
Aug 05, 2025 9.512 9.556 9.423 9.482 13,863,643 -0.03(-0.31%)
Aug 04, 2025 9.364 9.522 9.364 9.512 19,777,160 +0.15(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.