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 )

9.530 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2017 9.993 10.06 9.966 10.03 9,281,492 +0.02(+0.18%)
Sep 28, 2017 9.984 10.02 9.859 10.01 9,878,876 +0.03(+0.28%)
Sep 27, 2017 10.03 10.07 9.886 9.984 13,483,558 -0.04(-0.37%)
Sep 26, 2017 9.980 10.06 9.934 10.02 13,504,750 +0.06(+0.60%)
Sep 25, 2017 9.915 9.984 9.863 9.961 11,962,336 +0.05(+0.51%)
Sep 22, 2017 9.856 9.947 9.833 9.911 18,522,570 +0.09(+0.93%)
Sep 21, 2017 9.814 9.879 9.769 9.819 6,962,707 +0.02(+0.19%)
Sep 20, 2017 9.860 9.911 9.764 9.801 12,360,715 -0.04(-0.37%)
Sep 19, 2017 9.810 9.888 9.810 9.837 10,924,190 +0.04(+0.42%)
Sep 18, 2017 9.718 9.810 9.707 9.796 9,860,279 +0.11(+1.14%)
Sep 15, 2017 9.635 9.718 9.613 9.686 16,193,201 +0.05(+0.52%)
Sep 14, 2017 9.635 9.652 9.553 9.635 13,982,197 +0.02(+0.24%)
Sep 13, 2017 9.585 9.665 9.585 9.613 72,302,928 -0.25(-2.56%)
Sep 12, 2017 9.865 9.879 9.824 9.865 6,369,886 -0.00(-0.05%)
Sep 11, 2017 9.787 9.874 9.759 9.869 7,681,007 +0.07(+0.70%)
Sep 08, 2017 9.796 9.817 9.732 9.801 4,906,697 +0.00(+0.05%)
Sep 07, 2017 9.759 9.796 9.713 9.796 7,460,451 +0.05(+0.47%)
Sep 06, 2017 9.810 9.824 9.746 9.750 6,887,952 -0.01(-0.09%)
Sep 05, 2017 9.847 9.897 9.746 9.759 9,081,733 -0.08(-0.84%)
Sep 01, 2017 9.883 9.897 9.833 9.842 3,745,327 -0.04(-0.42%)
Aug 31, 2017 9.759 9.883 9.755 9.883 8,184,511 +0.15(+1.51%)
Aug 30, 2017 9.732 9.782 9.727 9.736 3,804,135 +0.01(+0.09%)
Aug 29, 2017 9.851 9.888 9.727 9.727 8,837,905 -0.13(-1.35%)
Aug 28, 2017 9.847 9.869 9.815 9.860 7,923,943 +0.01(+0.14%)
Aug 25, 2017 9.897 9.897 9.815 9.847 8,699,446 -0.01(-0.09%)
Aug 24, 2017 9.828 9.874 9.787 9.856 5,023,740 +0.06(+0.60%)
Aug 23, 2017 9.797 9.847 9.787 9.797 6,668,534 -0.01(-0.09%)
Aug 22, 2017 9.751 9.838 9.742 9.806 7,482,007 +0.06(+0.65%)
Aug 21, 2017 9.774 9.774 9.706 9.742 4,382,684 -0.01(-0.09%)
Aug 18, 2017 9.733 9.787 9.696 9.751 8,209,776 +0.02(+0.19%)
Aug 17, 2017 9.783 9.787 9.719 9.733 5,783,561 -0.05(-0.51%)
Aug 16, 2017 9.774 9.847 9.760 9.783 9,018,484 +0.01(+0.09%)
Aug 15, 2017 9.747 9.787 9.694 9.774 5,343,869 +0.03(+0.33%)
Aug 14, 2017 9.733 9.814 9.687 9.742 8,618,026 +0.03(+0.33%)
Aug 11, 2017 9.646 9.717 9.587 9.710 9,202,964 +0.04(+0.42%)
Aug 10, 2017 9.692 9.737 9.637 9.669 10,668,792 -0.03(-0.28%)
Aug 09, 2017 9.592 9.735 9.578 9.696 12,455,310 +0.10(+1.00%)
Aug 08, 2017 9.596 9.624 9.555 9.601 7,035,093 +0.01(+0.14%)
Aug 07, 2017 9.569 9.601 9.519 9.587 5,866,922 +0.04(+0.38%)
Aug 04, 2017 9.628 9.628 9.514 9.551 5,153,282 -0.07(-0.76%)
Aug 03, 2017 9.605 9.656 9.551 9.624 7,466,159 +0.00(+0.00%)
Aug 02, 2017 9.665 9.665 9.605 9.624 6,841,535 -0.02(-0.24%)
Aug 01, 2017 9.637 9.660 9.596 9.646 7,165,931 +0.01(+0.09%)
Jul 31, 2017 9.628 9.651 9.592 9.637 10,848,449 +0.04(+0.43%)
Jul 28, 2017 9.637 9.637 9.517 9.596 8,771,256 -0.05(-0.47%)
Jul 27, 2017 9.665 9.669 9.446 9.642 11,009,895 +0.09(+0.95%)
Jul 26, 2017 9.519 9.587 9.510 9.551 14,081,554 +0.05(+0.55%)
Jul 25, 2017 9.546 9.587 9.465 9.499 10,432,432 -0.05(-0.50%)
Jul 24, 2017 9.551 9.610 9.533 9.546 10,109,201 +0.00(+0.00%)
Jul 21, 2017 9.488 9.569 9.434 9.546 10,154,838 +0.07(+0.76%)
Jul 20, 2017 9.555 9.479 9.474 11,492,822 -0.03(-0.33%)
Jul 19, 2017 9.564 9.573 9.492 9.506 10,641,240 -0.07(-0.71%)
Jul 18, 2017 9.650 9.650 9.492 9.573 11,441,452 -0.11(-1.16%)
Jul 17, 2017 9.749 9.785 9.677 9.686 6,501,023 -0.06(-0.65%)
Jul 14, 2017 9.776 9.655 9.749 8,805,882 +0.10(+1.08%)
Jul 13, 2017 9.790 9.794 9.591 9.646 8,420,978 -0.11(-1.16%)
Jul 12, 2017 9.745 9.817 9.713 9.758 8,600,113 +0.05(+0.51%)
Jul 11, 2017 9.713 9.763 9.664 9.709 5,654,959 +0.03(+0.33%)
Jul 10, 2017 9.659 9.776 9.655 9.677 7,249,990 +0.04(+0.37%)
Jul 07, 2017 9.767 9.772 9.610 9.641 5,762,908 -0.11(-1.16%)
Jul 06, 2017 9.767 9.794 9.718 9.754 9,019,118 -0.04(-0.37%)
Jul 05, 2017 9.790 9.898 9.753 9.790 8,471,112 +0.03(+0.28%)
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.