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 )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 9.493 9.532 9.453 9.521 10,682,751 +0.07(+0.78%)
Jun 27, 2019 9.447 9.481 9.379 9.447 10,184,958 +0.05(+0.48%)
Jun 26, 2019 9.475 9.486 9.397 9.402 9,929,094 -0.05(-0.53%)
Jun 25, 2019 9.447 9.525 9.408 9.453 10,387,587 +0.01(+0.06%)
Jun 24, 2019 9.425 9.481 9.368 9.447 9,329,530 +0.02(+0.18%)
Jun 21, 2019 9.436 9.457 9.394 9.430 16,358,637 -0.01(-0.12%)
Jun 20, 2019 9.486 9.492 9.397 9.441 13,358,643 -0.04(-0.47%)
Jun 19, 2019 9.391 9.497 9.363 9.486 9,445,948 +0.10(+1.08%)
Jun 18, 2019 9.430 9.503 9.368 9.385 13,411,368 -0.03(-0.30%)
Jun 17, 2019 9.486 9.514 9.402 9.413 9,925,224 -0.05(-0.53%)
Jun 14, 2019 9.453 9.492 9.447 9.464 5,744,385 +0.00(+0.00%)
Jun 13, 2019 9.408 9.486 9.397 9.464 9,612,925 +0.07(+0.78%)
Jun 12, 2019 9.374 9.436 9.363 9.391 5,459,479 +0.03(+0.30%)
Jun 11, 2019 9.447 9.458 9.340 9.363 5,210,740 -0.05(-0.54%)
Jun 10, 2019 9.391 9.464 9.312 9.413 8,359,534 +0.02(+0.24%)
Jun 07, 2019 9.497 9.497 9.368 9.391 4,963,865 -0.08(-0.83%)
Jun 06, 2019 9.458 9.475 9.363 9.469 6,918,737 +0.03(+0.36%)
Jun 05, 2019 9.503 9.520 9.391 9.436 6,782,548 -0.07(-0.71%)
Jun 04, 2019 9.402 9.514 9.368 9.503 13,025,620 +0.11(+1.13%)
Jun 03, 2019 9.217 9.413 9.206 9.397 9,262,187 +0.20(+2.20%)
May 31, 2019 9.223 9.228 9.077 9.195 11,847,638 -0.07(-0.73%)
May 30, 2019 9.402 9.425 9.234 9.262 10,327,261 -0.09(-0.96%)
May 29, 2019 9.374 9.391 9.224 9.352 11,365,057 -0.02(-0.18%)
May 28, 2019 9.479 9.491 9.368 9.368 17,747,420 -0.10(-1.06%)
May 24, 2019 9.468 9.502 9.443 9.468 5,654,527 +0.01(+0.12%)
May 23, 2019 9.446 9.479 9.413 9.457 9,784,779 -0.01(-0.12%)
May 22, 2019 9.424 9.479 9.402 9.468 9,037,843 +0.03(+0.35%)
May 21, 2019 9.457 9.491 9.363 9.435 14,176,364 -0.01(-0.12%)
May 20, 2019 9.646 9.652 9.441 9.446 13,497,569 -0.20(-2.07%)
May 17, 2019 9.690 9.718 9.646 9.646 9,346,599 -0.10(-1.03%)
May 16, 2019 9.713 9.752 9.702 9.746 4,426,990 +0.03(+0.34%)
May 15, 2019 9.735 9.768 9.696 9.713 6,298,573 -0.02(-0.23%)
May 14, 2019 9.690 9.757 9.657 9.735 9,541,707 +0.06(+0.57%)
May 13, 2019 9.740 9.757 9.663 9.679 8,610,202 -0.06(-0.63%)
May 10, 2019 9.674 9.757 9.663 9.740 7,740,693 +0.08(+0.80%)
May 09, 2019 9.702 9.707 9.635 9.663 10,777,493 -0.04(-0.46%)
May 08, 2019 9.757 9.774 9.707 9.707 8,650,484 -0.07(-0.68%)
May 07, 2019 9.713 9.801 9.707 9.774 12,468,951 +0.06(+0.63%)
May 06, 2019 9.718 9.768 9.685 9.713 9,899,974 -0.02(-0.23%)
May 03, 2019 9.746 9.774 9.718 9.735 8,137,757 -0.01(-0.11%)
May 02, 2019 9.779 9.796 9.724 9.746 12,833,756 -0.03(-0.28%)
May 01, 2019 9.874 9.929 9.768 9.774 10,383,419 -0.11(-1.07%)
Apr 30, 2019 9.829 9.879 9.785 9.879 10,499,751 +0.04(+0.45%)
Apr 29, 2019 9.896 9.907 9.829 9.835 11,725,750 -0.04(-0.45%)
Apr 26, 2019 9.775 9.901 9.769 9.879 13,520,928 +0.10(+1.01%)
Apr 25, 2019 9.885 9.885 9.758 9.780 34,423,728 -0.12(-1.17%)
Apr 24, 2019 10.00 10.06 9.989 9.896 9,659,438 -0.11(-1.10%)
Apr 23, 2019 9.984 10.02 9.973 10.01 6,165,231 +0.02(+0.17%)
Apr 22, 2019 9.951 9.995 9.945 9.989 4,924,220 +0.05(+0.50%)
Apr 18, 2019 10.00 10.00 9.934 9.940 7,126,167 -0.04(-0.39%)
Apr 17, 2019 9.984 10.00 9.962 9.978 4,558,528 +0.01(+0.11%)
Apr 16, 2019 10.01 10.03 9.967 9.967 6,393,495 -0.02(-0.22%)
Apr 15, 2019 10.00 10.05 9.989 9.989 5,504,445 -0.01(-0.11%)
Apr 12, 2019 9.989 10.01 9.956 10.00 3,910,779 +0.02(+0.22%)
Apr 11, 2019 9.962 9.984 9.951 9.978 4,699,450 +0.03(+0.33%)
Apr 10, 2019 9.951 9.973 9.934 9.945 3,612,825 -0.01(-0.06%)
Apr 09, 2019 9.967 9.995 9.940 9.951 5,243,769 -0.03(-0.28%)
Apr 08, 2019 9.929 9.995 9.929 9.978 6,890,476 +0.05(+0.50%)
Apr 05, 2019 9.967 9.978 9.901 9.929 6,383,665 -0.04(-0.39%)
Apr 04, 2019 9.918 9.973 9.907 9.967 5,985,151 +0.07(+0.72%)
Apr 03, 2019 9.956 9.978 9.885 9.896 6,383,576 -0.06(-0.61%)
Apr 02, 2019 9.973 9.978 9.907 9.956 5,250,748 -0.02(-0.22%)
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.