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 )

9.240 -0.120 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2017 9.304 9.422 9.291 9.418 11,179,384 +0.11(+1.22%)
May 30, 2017 9.295 9.323 9.260 9.304 4,412,152 +0.00(+0.05%)
May 26, 2017 9.300 9.313 9.191 9.300 4,669,890 +0.02(+0.24%)
May 25, 2017 9.282 9.313 9.228 9.277 5,271,190 +0.04(+0.44%)
May 24, 2017 9.237 9.273 9.192 9.237 5,460,534 +0.02(+0.19%)
May 23, 2017 9.138 9.248 9.138 9.219 6,110,174 +0.06(+0.69%)
May 22, 2017 9.071 9.192 9.057 9.156 5,942,496 +0.11(+1.19%)
May 19, 2017 8.994 9.053 8.963 9.048 11,931,369 +0.07(+0.75%)
May 18, 2017 9.030 9.084 8.967 8.981 10,829,746 -0.07(-0.79%)
May 17, 2017 9.003 9.082 8.994 9.053 10,286,429 +0.05(+0.60%)
May 16, 2017 9.039 9.116 8.994 8.999 10,225,901 -0.02(-0.25%)
May 15, 2017 8.981 9.039 8.972 9.021 15,605,946 +0.04(+0.45%)
May 12, 2017 9.003 9.026 8.936 8.981 10,226,063 +0.02(+0.20%)
May 11, 2017 8.936 8.967 8.914 8.963 7,916,033 +0.04(+0.40%)
May 10, 2017 8.837 8.958 8.828 8.927 10,130,681 +0.10(+1.12%)
May 09, 2017 9.017 9.071 8.788 8.828 18,290,732 -0.18(-1.95%)
May 08, 2017 9.116 9.134 8.970 9.003 10,892,228 -0.06(-0.69%)
May 05, 2017 9.003 9.122 8.999 9.066 12,446,911 +0.09(+0.95%)
May 04, 2017 9.026 9.053 8.908 8.981 22,348,792 -0.06(-0.65%)
May 03, 2017 9.210 9.255 9.030 9.039 21,469,648 -0.17(-1.80%)
May 02, 2017 9.232 9.273 9.172 9.205 36,209,972 -0.30(-3.16%)
May 01, 2017 9.493 9.619 9.479 9.506 8,003,577 +0.04(+0.47%)
Apr 28, 2017 9.596 9.610 9.439 9.461 8,375,151 -0.13(-1.31%)
Apr 27, 2017 9.340 9.596 9.322 9.587 9,809,538 +0.25(+2.64%)
Apr 26, 2017 9.295 9.363 9.268 9.340 9,663,314 +0.05(+0.53%)
Apr 25, 2017 9.273 9.322 9.237 9.291 7,428,279 +0.01(+0.14%)
Apr 24, 2017 9.286 9.309 9.175 9.277 9,338,457 +0.02(+0.24%)
Apr 21, 2017 9.224 9.286 9.197 9.255 5,872,932 +0.06(+0.63%)
Apr 20, 2017 9.211 9.215 9.099 9.197 6,968,710 +0.01(+0.15%)
Apr 19, 2017 9.202 9.211 9.099 9.184 6,889,347 +0.00(+0.00%)
Apr 18, 2017 9.171 9.206 9.130 9.184 5,060,332 +0.00(+0.05%)
Apr 17, 2017 9.050 9.179 9.037 9.179 7,081,420 +0.16(+1.73%)
Apr 13, 2017 8.970 9.059 8.935 9.024 6,570,459 +0.08(+0.90%)
Apr 12, 2017 8.948 8.984 8.930 8.943 4,898,125 -0.00(-0.05%)
Apr 11, 2017 8.895 8.970 8.850 8.948 7,535,175 +0.02(+0.25%)
Apr 10, 2017 8.948 8.952 8.895 8.926 5,191,421 +0.00(+0.00%)
Apr 07, 2017 8.988 8.997 8.912 8.926 6,133,530 -0.02(-0.20%)
Apr 06, 2017 8.979 8.979 8.899 8.943 7,673,021 -0.04(-0.50%)
Apr 05, 2017 9.015 9.024 8.957 8.988 10,549,209 -0.01(-0.10%)
Apr 04, 2017 8.935 9.019 8.908 8.997 6,059,671 +0.07(+0.80%)
Apr 03, 2017 8.863 8.932 8.837 8.926 5,990,210 +0.07(+0.80%)
Mar 31, 2017 8.863 8.912 8.841 8.854 4,463,510 -0.03(-0.30%)
Mar 30, 2017 8.819 8.881 8.819 8.881 3,870,097 +0.02(+0.25%)
Mar 29, 2017 8.801 8.877 8.770 8.859 5,105,656 +0.07(+0.76%)
Mar 28, 2017 8.779 8.814 8.735 8.792 5,871,087 +0.04(+0.40%)
Mar 27, 2017 8.699 8.757 8.682 8.757 4,187,628 +0.05(+0.61%)
Mar 24, 2017 8.757 8.774 8.686 8.704 5,208,229 -0.06(-0.70%)
Mar 23, 2017 8.757 8.801 8.730 8.766 5,783,541 +0.01(+0.15%)
Mar 22, 2017 8.735 8.779 8.713 8.752 4,903,778 +0.02(+0.25%)
Mar 21, 2017 8.730 8.750 8.669 8.730 4,967,960 +0.04(+0.41%)
Mar 20, 2017 8.691 8.766 8.682 8.695 4,690,642 +0.02(+0.20%)
Mar 17, 2017 8.633 8.711 8.633 8.677 9,724,465 +0.05(+0.56%)
Mar 16, 2017 8.620 8.647 8.563 8.629 5,262,703 +0.02(+0.26%)
Mar 15, 2017 8.475 8.616 8.461 8.607 8,749,711 +0.17(+2.04%)
Mar 14, 2017 8.479 8.497 8.417 8.435 5,178,469 -0.05(-0.62%)
Mar 13, 2017 8.523 8.598 8.461 8.488 5,374,977 -0.04(-0.52%)
Mar 10, 2017 8.457 8.567 8.452 8.532 4,867,142 +0.10(+1.20%)
Mar 09, 2017 8.457 8.554 8.397 8.430 6,425,585 +0.00(+0.00%)
Mar 08, 2017 8.607 8.620 8.422 8.430 7,228,337 -0.17(-1.95%)
Mar 07, 2017 8.585 8.638 8.572 8.598 4,043,770 -0.01(-0.15%)
Mar 06, 2017 8.629 8.629 8.569 8.611 4,941,110 -0.02(-0.20%)
Mar 03, 2017 8.567 8.629 8.545 8.629 5,033,863 +0.07(+0.82%)
Mar 02, 2017 8.554 8.591 8.541 8.558 5,563,022 +0.00(+0.05%)
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.