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

- Apartments

Recent Quotes

My Watchlist

Indicators

Agnc Investment Corp (NQ: AGNC )

9.755 +0.055 (+0.57%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.952	7.015	6.689	6.713	27,737,260	-0.21(-3.00%)
Sep 29, 2022	7.183	7.191	6.689	6.920	33,384,670	-0.33(-4.62%)
Sep 28, 2022	7.215	7.424	7.105	7.255	36,059,088	+0.11(+1.54%)
Sep 27, 2022	7.695	7.731	7.105	7.144	47,459,432	-0.42(-5.61%)
Sep 26, 2022	8.144	8.220	7.538	7.569	36,410,608	-0.63(-7.68%)
Sep 23, 2022	8.451	8.451	8.104	8.199	14,084,666	-0.28(-3.25%)
Sep 22, 2022	8.679	8.695	8.427	8.474	12,136,227	-0.20(-2.36%)
Sep 21, 2022	8.844	8.844	8.679	8.679	10,642,795	-0.13(-1.43%)
Sep 20, 2022	8.820	8.852	8.726	8.805	9,349,329	-0.06(-0.71%)
Sep 19, 2022	8.710	8.915	8.702	8.868	9,249,540	+0.02(+0.27%)
Sep 16, 2022	8.742	8.868	8.639	8.844	16,727,851	+0.04(+0.45%)
Sep 15, 2022	9.088	9.182	8.805	8.805	11,301,741	-0.28(-3.12%)
Sep 14, 2022	9.112	9.159	9.025	9.088	11,432,727	+0.00(+0.00%)
Sep 13, 2022	9.174	9.214	9.049	9.088	10,539,167	-0.24(-2.53%)
Sep 12, 2022	9.434	9.489	9.300	9.324	9,160,774	-0.05(-0.50%)
Sep 09, 2022	9.481	9.536	9.363	9.371	8,559,763	-0.09(-0.92%)
Sep 08, 2022	9.363	9.473	9.303	9.458	6,166,425	+0.08(+0.84%)
Sep 07, 2022	9.237	9.403	9.096	9.379	10,574,408	+0.13(+1.45%)
Sep 06, 2022	9.261	9.391	9.135	9.245	17,919,914	-0.02(-0.17%)
Sep 02, 2022	9.371	9.458	9.261	9.261	6,452,142	-0.05(-0.51%)
Sep 01, 2022	9.355	9.363	9.072	9.308	13,152,817	-0.09(-1.00%)
Aug 31, 2022	9.395	9.521	9.328	9.403	7,345,303	+0.01(+0.08%)
Aug 30, 2022	9.639	9.667	9.379	9.395	11,877,133	-0.20(-2.05%)
Aug 29, 2022	9.592	9.662	9.553	9.592	9,188,388	-0.05(-0.49%)
Aug 26, 2022	9.771	9.802	9.630	9.638	7,686,516	-0.12(-1.28%)
Aug 25, 2022	9.708	9.808	9.701	9.763	5,503,539	+0.10(+1.05%)
Aug 24, 2022	9.584	9.669	9.560	9.662	4,257,349	+0.06(+0.65%)
Aug 23, 2022	9.568	9.662	9.553	9.599	4,854,407	+0.08(+0.82%)
Aug 22, 2022	9.677	9.690	9.521	9.521	6,830,525	-0.23(-2.32%)
Aug 19, 2022	9.841	9.860	9.704	9.747	7,547,335	-0.13(-1.34%)
Aug 18, 2022	9.934	9.966	9.849	9.880	7,218,244	-0.03(-0.31%)
Aug 17, 2022	9.934	9.946	9.817	9.911	6,353,337	-0.06(-0.63%)
Aug 16, 2022	9.973	10.01	9.927	9.973	6,916,285	+0.01(+0.08%)
Aug 15, 2022	9.919	9.981	9.888	9.966	8,380,818	+0.01(+0.08%)
Aug 12, 2022	9.958	9.966	9.856	9.958	5,836,222	+0.08(+0.79%)
Aug 11, 2022	9.817	9.946	9.810	9.880	7,937,991	+0.11(+1.12%)
Aug 10, 2022	9.755	9.856	9.755	9.771	7,027,090	+0.08(+0.80%)
Aug 09, 2022	9.693	9.747	9.611	9.693	7,824,192	+0.02(+0.24%)
Aug 08, 2022	9.615	9.763	9.615	9.669	9,142,772	+0.12(+1.31%)
Aug 05, 2022	9.537	9.615	9.482	9.545	9,769,041	-0.05(-0.49%)
Aug 04, 2022	9.646	9.662	9.506	9.592	11,407,781	-0.05(-0.57%)
Aug 03, 2022	9.677	9.708	9.623	9.646	7,496,106	+0.06(+0.65%)
Aug 02, 2022	9.833	9.833	9.568	9.584	12,111,381	-0.29(-2.92%)
Aug 01, 2022	9.833	9.958	9.751	9.872	9,311,344	+0.05(+0.48%)
Jul 29, 2022	9.786	10.04	9.782	9.825	17,554,360	+0.03(+0.32%)
Jul 28, 2022	9.560	9.806	9.553	9.794	18,916,098	+0.23(+2.36%)
Jul 27, 2022	9.383	9.630	9.352	9.568	15,889,805	+0.22(+2.31%)
Jul 26, 2022	9.205	9.429	9.182	9.352	19,641,384	-0.12(-1.22%)
Jul 25, 2022	9.406	9.483	9.321	9.468	11,256,509	+0.09(+0.99%)
Jul 22, 2022	9.460	9.491	9.313	9.375	7,934,916	-0.05(-0.57%)
Jul 21, 2022	9.306	9.437	9.236	9.429	9,939,937	+0.08(+0.83%)
Jul 20, 2022	9.283	9.398	9.221	9.352	13,144,090	+0.09(+1.00%)
Jul 19, 2022	9.013	9.313	8.997	9.259	12,541,161	+0.30(+3.36%)
Jul 18, 2022	9.036	9.051	8.766	8.959	9,493,055	-0.06(-0.68%)
Jul 15, 2022	8.905	9.051	8.712	9.020	10,726,878	+0.20(+2.27%)
Jul 14, 2022	8.843	8.889	8.742	8.820	8,220,112	-0.13(-1.47%)
Jul 13, 2022	8.727	8.978	8.688	8.951	9,876,749	+0.14(+1.58%)
Jul 12, 2022	8.758	8.881	8.719	8.812	10,552,627	+0.06(+0.71%)
Jul 11, 2022	8.773	8.835	8.719	8.750	7,311,761	-0.06(-0.70%)
Jul 08, 2022	8.874	8.878	8.735	8.812	11,210,644	-0.05(-0.61%)
Jul 07, 2022	8.781	8.989	8.781	8.866	10,090,792	+0.10(+1.14%)
Jul 06, 2022	8.920	9.005	8.688	8.766	12,994,883	-0.19(-2.15%)
Jul 05, 2022	8.727	8.974	8.681	8.959	14,480,506	+0.10(+1.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Agnc Investment Corp (NQ: AGNC )

Historical Prices