Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

10.49 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 8.631 8.680 8.378 8.477 17,769,308 -0.14(-1.62%)
Jan 30, 2018 8.563 8.617 8.559 8.617 15,296,262 +0.04(+0.47%)
Jan 29, 2018 8.706 8.724 8.541 8.577 22,243,558 -0.15(-1.69%)
Jan 26, 2018 8.769 8.791 8.657 8.724 9,733,818 -0.04(-0.41%)
Jan 25, 2018 8.827 8.827 8.764 8.760 8,222,133 -0.05(-0.61%)
Jan 24, 2018 8.823 8.831 8.755 8.814 6,320,453 +0.01(+0.15%)
Jan 23, 2018 8.706 8.818 8.706 8.800 6,760,081 +0.09(+1.08%)
Jan 22, 2018 8.782 8.697 8.706 6,451,554 -0.04(-0.51%)
Jan 19, 2018 8.617 8.764 8.617 8.751 9,980,243 +0.13(+1.50%)
Jan 18, 2018 8.729 8.753 8.617 8.621 7,643,091 -0.13(-1.43%)
Jan 17, 2018 8.706 8.787 8.702 8.747 6,371,879 +0.04(+0.46%)
Jan 16, 2018 8.760 8.814 8.702 8.706 10,279,294 -0.05(-0.56%)
Jan 12, 2018 8.755 8.755 8.755 0 -0.08(-0.86%)
Jan 11, 2018 8.747 8.840 8.739 8.831 6,634,719 +0.04(+0.51%)
Jan 10, 2018 8.827 8.644 8.787 13,624,137 -0.05(-0.61%)
Jan 09, 2018 8.894 8.916 8.818 8.840 8,236,224 -0.04(-0.45%)
Jan 08, 2018 8.872 8.907 8.827 8.881 6,994,517 +0.01(+0.10%)
Jan 05, 2018 8.823 8.890 8.791 8.872 7,762,397 +0.06(+0.66%)
Jan 04, 2018 8.778 8.845 8.733 8.814 8,535,611 +0.04(+0.51%)
Jan 03, 2018 8.907 8.966 8.760 8.769 10,168,300 -0.14(-1.60%)
Jan 02, 2018 9.055 9.055 8.858 8.912 11,488,388 -0.11(-1.24%)
Dec 29, 2017 9.024 9.024 9.024 0 -0.07(-0.74%)
Dec 28, 2017 9.001 9.091 8.943 9.091 5,306,131 +0.11(+1.24%)
Dec 27, 2017 8.979 9.023 8.935 8.979 5,021,375 +0.02(+0.25%)
Dec 26, 2017 8.961 9.010 8.939 8.957 5,264,553 +0.00(+0.00%)
Dec 22, 2017 8.944 8.983 8.921 8.957 4,992,147 +0.01(+0.15%)
Dec 21, 2017 8.935 8.983 8.908 8.944 5,149,269 +0.03(+0.30%)
Dec 20, 2017 8.886 8.948 8.806 8.917 9,573,633 +0.05(+0.55%)
Dec 19, 2017 9.090 9.130 8.873 8.868 14,995,870 -0.22(-2.39%)
Dec 18, 2017 9.165 9.231 9.059 9.085 13,168,682 -0.05(-0.58%)
Dec 15, 2017 9.072 9.178 9.059 9.138 12,081,035 +0.09(+1.03%)
Dec 14, 2017 9.014 9.054 8.979 9.045 7,882,590 +0.05(+0.54%)
Dec 13, 2017 8.983 9.099 8.952 8.997 9,828,324 +0.01(+0.15%)
Dec 12, 2017 8.970 9.019 8.963 8.983 5,917,548 -0.01(-0.15%)
Dec 11, 2017 9.019 9.028 8.966 8.997 6,356,929 -0.03(-0.29%)
Dec 08, 2017 9.059 9.059 8.944 9.023 7,674,117 -0.01(-0.15%)
Dec 07, 2017 8.966 9.054 8.961 9.037 7,059,197 +0.06(+0.69%)
Dec 06, 2017 8.997 9.032 8.917 8.975 8,556,241 -0.04(-0.49%)
Dec 05, 2017 9.001 9.001 8.935 9.019 8,226,116 +0.02(+0.20%)
Dec 04, 2017 8.935 9.037 8.917 9.001 15,479,094 +0.13(+1.50%)
Dec 01, 2017 8.819 8.877 8.780 8.868 11,196,138 +0.05(+0.60%)
Nov 30, 2017 8.904 8.921 8.753 8.815 15,246,755 -0.08(-0.85%)
Nov 29, 2017 8.890 8.969 8.842 8.890 6,515,119 -0.01(-0.15%)
Nov 28, 2017 8.882 8.926 8.847 8.904 6,201,081 +0.02(+0.20%)
Nov 27, 2017 8.899 8.934 8.860 8.886 6,475,980 +0.00(+0.00%)
Nov 24, 2017 8.996 9.018 8.860 8.886 7,606,157 -0.08(-0.88%)
Nov 22, 2017 8.886 8.998 8.862 8.965 9,128,979 +0.09(+1.04%)
Nov 21, 2017 8.838 8.912 8.825 8.873 7,895,211 +0.06(+0.70%)
Nov 20, 2017 8.719 8.829 8.710 8.811 11,013,125 +0.11(+1.26%)
Nov 17, 2017 8.667 8.724 8.658 8.702 8,845,148 +0.03(+0.30%)
Nov 16, 2017 8.653 8.689 8.631 8.675 8,403,142 +0.06(+0.66%)
Nov 15, 2017 8.728 8.741 8.618 8.618 12,758,961 -0.14(-1.55%)
Nov 14, 2017 8.702 8.759 8.677 8.754 8,337,668 +0.05(+0.61%)
Nov 13, 2017 8.579 8.715 8.566 8.702 12,747,416 +0.12(+1.38%)
Nov 10, 2017 8.627 8.703 8.544 8.583 13,185,156 -0.04(-0.51%)
Nov 09, 2017 8.680 8.754 8.605 8.627 12,628,034 -0.04(-0.41%)
Nov 08, 2017 8.631 8.759 8.620 8.662 12,079,820 +0.07(+0.82%)
Nov 07, 2017 8.500 8.689 8.456 8.592 19,119,294 +0.06(+0.72%)
Nov 06, 2017 8.662 8.671 8.504 8.530 19,223,432 -0.15(-1.77%)
Nov 03, 2017 8.715 8.715 8.631 8.684 11,284,531 -0.03(-0.35%)
Nov 02, 2017 8.877 8.890 8.667 8.715 20,383,084 -0.15(-1.73%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.