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 )

9.290 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2022 9.277 9.391 9.208 9.338 57,081,312 +0.02(+0.16%)
May 27, 2022 9.177 9.322 9.112 9.322 10,847,502 +0.17(+1.83%)
May 26, 2022 9.033 9.238 9.015 9.154 13,837,320 +0.17(+1.94%)
May 25, 2022 9.026 9.071 8.890 8.981 16,503,308 -0.03(-0.34%)
May 24, 2022 9.064 9.064 8.882 9.011 15,045,361 -0.06(-0.67%)
May 23, 2022 8.935 9.117 8.924 9.071 17,119,212 +0.18(+2.04%)
May 20, 2022 8.890 8.935 8.716 8.890 19,243,100 +0.03(+0.34%)
May 19, 2022 8.950 9.083 8.837 8.860 23,934,316 -0.13(-1.43%)
May 18, 2022 9.132 9.154 8.965 8.988 18,976,154 -0.17(-1.82%)
May 17, 2022 9.290 9.298 9.018 9.154 20,256,074 -0.14(-1.46%)
May 16, 2022 9.374 9.396 9.230 9.290 17,815,118 -0.08(-0.81%)
May 13, 2022 9.162 9.366 9.124 9.366 21,681,210 +0.21(+2.31%)
May 12, 2022 9.124 9.215 8.958 9.154 29,030,252 -0.02(-0.25%)
May 11, 2022 9.260 9.313 9.139 9.177 24,033,372 -0.07(-0.74%)
May 10, 2022 9.358 9.563 9.158 9.245 29,012,936 -0.02(-0.24%)
May 09, 2022 9.253 9.351 9.169 9.268 20,526,088 -0.11(-1.21%)
May 06, 2022 9.147 9.404 9.139 9.381 21,446,624 +0.20(+2.22%)
May 05, 2022 9.147 9.328 9.064 9.177 24,041,754 +0.02(+0.17%)
May 04, 2022 9.041 9.185 8.878 9.162 23,338,136 +0.10(+1.08%)
May 03, 2022 8.693 9.079 8.693 9.064 32,413,960 +0.60(+7.05%)
May 02, 2022 8.323 8.478 8.209 8.466 20,742,614 +0.17(+2.00%)
Apr 29, 2022 8.671 8.701 8.277 8.300 21,120,094 -0.37(-4.27%)
Apr 28, 2022 8.383 8.674 8.289 8.671 22,129,522 +0.38(+4.56%)
Apr 27, 2022 8.323 8.375 8.233 8.293 19,357,660 +0.01(+0.18%)
Apr 26, 2022 8.689 8.752 8.233 8.278 25,115,804 -0.45(-5.14%)
Apr 25, 2022 8.614 8.741 8.420 8.726 19,818,062 +0.06(+0.69%)
Apr 22, 2022 8.868 8.876 8.637 8.666 18,176,222 -0.21(-2.36%)
Apr 21, 2022 9.003 9.078 8.868 8.876 12,667,510 -0.09(-1.00%)
Apr 20, 2022 8.906 9.063 8.850 8.966 13,232,431 +0.10(+1.10%)
Apr 19, 2022 9.205 9.227 8.838 8.868 23,254,936 -0.31(-3.42%)
Apr 18, 2022 9.317 9.325 9.145 9.182 13,888,549 -0.15(-1.60%)
Apr 14, 2022 9.377 9.452 9.298 9.332 11,616,810 -0.04(-0.48%)
Apr 13, 2022 9.384 9.433 9.310 9.377 10,379,096 +0.01(+0.08%)
Apr 12, 2022 9.437 9.519 9.354 9.369 13,085,529 +0.03(+0.32%)
Apr 11, 2022 9.407 9.511 9.310 9.339 13,414,056 -0.08(-0.87%)
Apr 08, 2022 9.399 9.541 9.369 9.422 9,136,913 +0.04(+0.48%)
Apr 07, 2022 9.399 9.474 9.220 9.377 14,301,098 -0.03(-0.32%)
Apr 06, 2022 9.571 9.571 9.399 9.407 14,270,470 -0.19(-2.02%)
Apr 05, 2022 9.758 9.855 9.571 9.601 13,084,521 -0.19(-1.91%)
Apr 04, 2022 9.818 9.848 9.654 9.788 10,935,394 -0.06(-0.61%)
Apr 01, 2022 9.818 9.848 9.706 9.848 12,608,241 +0.05(+0.53%)
Mar 31, 2022 9.945 9.964 9.788 9.796 12,602,648 -0.10(-1.06%)
Mar 30, 2022 10.03 10.05 9.863 9.900 14,647,399 -0.15(-1.49%)
Mar 29, 2022 9.961 10.11 9.961 10.05 14,948,608 +0.13(+1.34%)
Mar 28, 2022 9.865 9.931 9.720 9.916 13,377,493 +0.08(+0.83%)
Mar 25, 2022 9.694 9.850 9.672 9.835 9,007,827 +0.16(+1.69%)
Mar 24, 2022 9.687 9.720 9.635 9.672 10,442,466 -0.01(-0.15%)
Mar 23, 2022 9.768 9.768 9.650 9.687 7,812,417 -0.09(-0.91%)
Mar 22, 2022 9.694 9.835 9.657 9.776 12,843,537 +0.13(+1.38%)
Mar 21, 2022 9.820 9.876 9.624 9.642 10,405,627 -0.15(-1.51%)
Mar 18, 2022 9.605 9.790 9.553 9.790 14,092,401 +0.13(+1.30%)
Mar 17, 2022 9.561 9.687 9.505 9.664 9,488,582 +0.06(+0.62%)
Mar 16, 2022 9.627 9.716 9.405 9.605 11,740,655 +0.04(+0.47%)
Mar 15, 2022 9.450 9.598 9.446 9.561 12,288,159 +0.10(+1.02%)
Mar 14, 2022 9.635 9.702 9.375 9.464 11,812,287 -0.16(-1.62%)
Mar 11, 2022 9.798 9.828 9.501 9.620 18,276,822 -0.20(-2.04%)
Mar 10, 2022 9.828 9.694 9.820 8,674,761 -0.06(-0.60%)
Mar 09, 2022 9.953 10.03 9.850 9.879 10,005,230 +0.05(+0.53%)
Mar 08, 2022 9.642 9.950 9.635 9.828 14,429,538 +0.20(+2.08%)
Mar 07, 2022 9.635 9.813 9.598 9.627 12,949,355 -0.05(-0.54%)
Mar 04, 2022 9.672 9.738 9.613 9.679 9,067,747 -0.05(-0.53%)
Mar 03, 2022 9.776 9.839 9.698 9.731 8,850,326 -0.04(-0.42%)
Mar 02, 2022 9.627 9.802 9.538 9.772 13,083,458 +0.14(+1.50%)
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.