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 )

9.330 +0.090 (+0.97%)

Official Closing Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.326	8.379	8.247	8.353	7,014,089	+0.03(+0.32%)
May 05, 2023	8.265	8.379	8.221	8.326	9,179,615	+0.19(+2.38%)
May 04, 2023	8.203	8.239	8.019	8.133	15,300,105	-0.14(-1.70%)
May 03, 2023	8.151	8.476	8.151	8.274	17,606,158	+0.15(+1.84%)
May 02, 2023	8.414	8.463	8.001	8.124	17,146,598	-0.29(-3.45%)
May 01, 2023	8.696	8.705	8.397	8.414	16,061,848	-0.30(-3.43%)
Apr 28, 2023	8.643	8.766	8.625	8.713	14,672,207	+0.11(+1.33%)
Apr 27, 2023	8.537	8.661	8.537	8.599	9,444,271	+0.11(+1.24%)
Apr 26, 2023	8.537	8.628	8.424	8.494	13,531,535	+0.03(+0.31%)
Apr 25, 2023	8.693	8.728	8.424	8.467	16,701,498	-0.26(-2.99%)
Apr 24, 2023	8.737	8.797	8.541	8.728	16,048,720	+0.00(+0.00%)
Apr 21, 2023	8.632	8.728	8.554	8.728	10,131,573	+0.06(+0.70%)
Apr 20, 2023	8.632	8.702	8.580	8.667	11,003,145	-0.02(-0.20%)
Apr 19, 2023	8.650	8.745	8.580	8.685	6,446,364	+0.00(+0.00%)
Apr 18, 2023	8.737	8.745	8.615	8.685	9,712,969	-0.06(-0.70%)
Apr 17, 2023	8.650	8.797	8.554	8.745	12,420,413	+0.10(+1.10%)
Apr 14, 2023	8.754	8.780	8.524	8.650	15,339,295	-0.09(-0.99%)
Apr 13, 2023	8.728	8.763	8.598	8.737	8,716,425	+0.04(+0.50%)
Apr 12, 2023	8.832	8.850	8.693	8.693	9,001,580	-0.03(-0.30%)
Apr 11, 2023	8.728	8.797	8.619	8.719	10,909,371	+0.02(+0.20%)
Apr 10, 2023	8.919	8.954	8.476	8.702	20,138,482	-0.23(-2.62%)
Apr 06, 2023	9.006	9.028	8.910	8.936	6,299,301	+0.00(+0.00%)
Apr 05, 2023	8.771	9.049	8.754	8.936	11,219,917	+0.12(+1.38%)
Apr 04, 2023	8.702	8.841	8.615	8.815	14,492,619	+0.15(+1.70%)
Apr 03, 2023	8.737	8.811	8.641	8.667	10,984,863	-0.09(-0.99%)
Mar 31, 2023	8.615	8.754	8.606	8.754	16,769,111	+0.15(+1.72%)
Mar 30, 2023	8.589	8.615	8.498	8.606	6,997,677	+0.09(+1.02%)
Mar 29, 2023	8.537	8.562	8.485	8.520	10,763,044	+0.06(+0.71%)
Mar 28, 2023	8.442	8.502	8.382	8.460	13,328,333	-0.03(-0.30%)
Mar 27, 2023	8.528	8.563	8.408	8.485	12,570,902	+0.09(+1.02%)
Mar 24, 2023	8.194	8.417	8.065	8.399	14,038,384	+0.14(+1.66%)
Mar 23, 2023	8.434	8.691	8.219	8.262	21,508,768	-0.11(-1.33%)
Mar 22, 2023	8.408	8.550	8.331	8.374	15,748,204	-0.08(-0.91%)
Mar 21, 2023	8.442	8.515	8.417	8.451	12,224,031	+0.15(+1.76%)
Mar 20, 2023	8.391	8.477	8.305	8.305	16,356,812	-0.05(-0.62%)
Mar 17, 2023	8.511	8.511	8.271	8.357	19,604,510	-0.19(-2.21%)
Mar 16, 2023	8.451	8.571	8.352	8.545	21,965,852	+0.06(+0.71%)
Mar 15, 2023	8.640	8.674	8.417	8.485	30,315,694	-0.32(-3.61%)
Mar 14, 2023	8.700	9.069	8.674	8.803	20,716,168	+0.26(+3.01%)
Mar 13, 2023	8.399	8.640	8.168	8.545	31,088,312	-0.01(-0.10%)
Mar 10, 2023	8.940	8.991	8.537	8.554	22,394,638	-0.41(-4.59%)
Mar 09, 2023	9.257	9.317	8.949	8.966	14,473,176	-0.31(-3.33%)
Mar 08, 2023	9.223	9.292	9.146	9.275	12,038,915	+0.19(+2.08%)
Mar 07, 2023	9.232	9.283	9.069	9.086	6,762,986	-0.11(-1.21%)
Mar 06, 2023	9.223	9.330	9.189	9.197	7,803,953	+0.01(+0.09%)
Mar 03, 2023	9.094	9.240	9.060	9.189	8,005,368	+0.14(+1.52%)
Mar 02, 2023	8.983	9.086	8.889	9.052	11,743,151	-0.03(-0.38%)

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