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 )

9.650 +0.060 (+0.63%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 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 (%)
Nov 30, 2017 9.347 9.365 9.189 9.254 14,524,091 -0.08(-0.85%)
Nov 29, 2017 9.333 9.415 9.282 9.333 6,206,316 -0.01(-0.15%)
Nov 28, 2017 9.324 9.370 9.287 9.347 5,907,162 +0.02(+0.20%)
Nov 27, 2017 9.342 9.379 9.301 9.328 6,169,032 +0.00(+0.00%)
Nov 24, 2017 9.443 9.466 9.301 9.328 7,245,641 -0.08(-0.88%)
Nov 22, 2017 9.328 9.446 9.303 9.411 8,696,284 +0.10(+1.04%)
Nov 21, 2017 9.278 9.356 9.264 9.314 7,520,994 +0.06(+0.70%)
Nov 20, 2017 9.153 9.268 9.144 9.250 10,491,125 +0.12(+1.26%)
Nov 17, 2017 9.098 9.158 9.089 9.135 8,425,906 +0.03(+0.30%)
Nov 16, 2017 9.084 9.121 9.061 9.107 8,004,850 +0.06(+0.66%)
Nov 15, 2017 9.162 9.176 9.047 9.047 12,154,213 -0.14(-1.55%)
Nov 14, 2017 9.135 9.195 9.108 9.190 7,942,480 +0.06(+0.61%)
Nov 13, 2017 9.006 9.148 8.992 9.135 12,143,214 +0.12(+1.38%)
Nov 10, 2017 9.056 9.136 8.969 9.010 12,560,207 -0.05(-0.51%)
Nov 09, 2017 9.112 9.190 9.033 9.056 12,029,491 -0.04(-0.41%)
Nov 08, 2017 9.061 9.195 9.049 9.093 11,507,261 +0.07(+0.82%)
Nov 07, 2017 8.923 9.121 8.877 9.019 18,213,078 +0.06(+0.72%)
Nov 06, 2017 9.093 9.102 8.927 8.955 18,312,282 -0.16(-1.77%)
Nov 03, 2017 9.148 9.148 9.061 9.116 10,749,667 -0.03(-0.35%)
Nov 02, 2017 9.319 9.333 9.098 9.148 19,416,966 -0.16(-1.73%)
Nov 01, 2017 9.291 9.323 9.241 9.310 13,079,542 +0.03(+0.35%)
Oct 31, 2017 9.356 9.407 9.268 9.278 12,659,846 -0.08(-0.89%)
Oct 30, 2017 9.480 9.508 9.340 9.361 15,757,444 -0.09(-0.93%)
Oct 27, 2017 9.393 9.507 9.252 9.448 15,309,571 +0.07(+0.73%)
Oct 26, 2017 9.850 9.868 9.370 9.380 23,665,912 -0.42(-4.24%)
Oct 25, 2017 9.864 9.882 9.663 9.795 14,432,032 -0.08(-0.83%)
Oct 24, 2017 9.882 9.923 9.850 9.878 7,276,785 -0.00(-0.05%)
Oct 23, 2017 9.973 9.983 9.823 9.882 10,014,574 -0.07(-0.73%)
Oct 20, 2017 9.955 9.960 9.855 9.955 10,381,786 +0.00(+0.00%)
Oct 19, 2017 9.960 9.972 9.937 9.955 4,342,493 -0.01(-0.09%)
Oct 18, 2017 9.973 10.01 9.964 9.964 8,597,963 -0.02(-0.18%)
Oct 17, 2017 9.983 10.00 9.955 9.983 4,522,956 +0.04(+0.41%)
Oct 16, 2017 9.973 9.983 9.919 9.941 6,342,346 +0.00(+0.00%)
Oct 13, 2017 9.878 9.978 9.878 9.941 8,111,069 +0.09(+0.93%)
Oct 12, 2017 9.823 9.887 9.818 9.850 8,126,852 +0.03(+0.28%)
Oct 11, 2017 9.795 9.827 9.779 9.823 6,765,368 +0.03(+0.28%)
Oct 10, 2017 9.850 9.859 9.777 9.795 6,211,862 -0.03(-0.28%)
Oct 09, 2017 9.818 9.864 9.809 9.823 4,523,066 +0.02(+0.19%)
Oct 06, 2017 9.896 9.896 9.740 9.804 19,006,294 -0.16(-1.56%)
Oct 05, 2017 9.951 9.996 9.928 9.960 5,848,030 +0.01(+0.14%)
Oct 04, 2017 9.900 9.960 9.864 9.946 6,172,369 +0.01(+0.14%)
Oct 03, 2017 9.914 9.969 9.900 9.932 4,341,767 +0.02(+0.18%)
Oct 02, 2017 9.923 9.969 9.873 9.914 8,806,910 +0.01(+0.09%)
Sep 29, 2017 9.868 9.932 9.841 9.905 9,399,103 +0.02(+0.18%)
Sep 28, 2017 9.859 9.891 9.736 9.887 10,004,057 +0.03(+0.28%)
Sep 27, 2017 9.909 9.941 9.762 9.859 13,654,416 -0.04(-0.37%)
Sep 26, 2017 9.855 9.932 9.809 9.896 13,675,877 +0.06(+0.60%)
Sep 25, 2017 9.791 9.859 9.739 9.837 12,113,918 +0.05(+0.51%)
Sep 22, 2017 9.732 9.823 9.710 9.787 18,757,280 +0.09(+0.93%)
Sep 21, 2017 9.692 9.755 9.646 9.696 7,050,936 +0.02(+0.19%)
Sep 20, 2017 9.737 9.787 9.642 9.678 12,517,345 -0.04(-0.37%)
Sep 19, 2017 9.687 9.764 9.687 9.714 11,062,617 +0.04(+0.42%)
Sep 18, 2017 9.596 9.687 9.585 9.673 9,985,225 +0.11(+1.14%)
Sep 15, 2017 9.515 9.596 9.492 9.565 16,398,394 +0.05(+0.52%)
Sep 14, 2017 9.515 9.531 9.433 9.515 14,159,374 +0.02(+0.24%)
Sep 13, 2017 9.465 9.544 9.465 9.492 73,219,120 -0.25(-2.56%)
Sep 12, 2017 9.741 9.755 9.701 9.741 6,450,603 -0.00(-0.05%)
Sep 11, 2017 9.664 9.751 9.637 9.746 7,778,337 +0.07(+0.70%)
Sep 08, 2017 9.673 9.694 9.610 9.678 4,968,873 +0.00(+0.05%)
Sep 07, 2017 9.637 9.673 9.592 9.673 7,554,987 +0.05(+0.47%)
Sep 06, 2017 9.687 9.701 9.624 9.628 6,975,233 -0.01(-0.09%)
Sep 05, 2017 9.723 9.773 9.624 9.637 9,196,813 -0.08(-0.84%)
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.