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:

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.071 9.186 9.067 9.186 8,805,734 +0.14(+1.51%)
Aug 30, 2017 9.045 9.092 9.041 9.050 4,092,877 +0.01(+0.09%)
Aug 29, 2017 9.156 9.190 9.041 9.041 9,508,721 -0.12(-1.35%)
Aug 28, 2017 9.152 9.173 9.122 9.165 8,525,385 +0.01(+0.14%)
Aug 25, 2017 9.199 9.199 9.122 9.152 9,359,750 -0.01(-0.09%)
Aug 24, 2017 9.135 9.177 9.097 9.160 5,405,052 +0.05(+0.60%)
Aug 23, 2017 9.105 9.152 9.097 9.105 7,174,688 -0.01(-0.09%)
Aug 22, 2017 9.063 9.144 9.055 9.114 8,049,905 +0.06(+0.65%)
Aug 21, 2017 9.084 9.084 9.021 9.055 4,715,338 -0.01(-0.09%)
Aug 18, 2017 9.046 9.097 9.012 9.063 8,832,913 +0.02(+0.19%)
Aug 17, 2017 9.093 9.097 9.034 9.046 6,222,544 -0.05(-0.51%)
Aug 16, 2017 9.084 9.152 9.072 9.093 9,703,004 +0.01(+0.09%)
Aug 15, 2017 9.059 9.097 9.010 9.084 5,749,478 +0.03(+0.33%)
Aug 14, 2017 9.046 9.122 9.004 9.055 9,272,150 +0.03(+0.33%)
Aug 11, 2017 8.966 9.031 8.911 9.025 9,901,486 +0.04(+0.42%)
Aug 10, 2017 9.008 9.050 8.957 8.987 11,478,573 -0.03(-0.28%)
Aug 09, 2017 8.915 9.048 8.902 9.012 13,400,692 +0.09(+1.00%)
Aug 08, 2017 8.919 8.945 8.881 8.924 7,569,070 +0.01(+0.14%)
Aug 07, 2017 8.894 8.924 8.847 8.911 6,312,232 +0.03(+0.38%)
Aug 04, 2017 8.949 8.949 8.843 8.877 5,544,426 -0.07(-0.76%)
Aug 03, 2017 8.928 8.974 8.877 8.945 8,032,855 +0.00(+0.00%)
Aug 02, 2017 8.983 8.983 8.928 8.945 7,360,820 -0.02(-0.24%)
Aug 01, 2017 8.957 8.979 8.919 8.966 7,709,839 +0.01(+0.09%)
Jul 31, 2017 8.949 8.970 8.915 8.957 11,671,867 +0.04(+0.43%)
Jul 28, 2017 8.957 8.957 8.845 8.919 9,437,011 -0.04(-0.47%)
Jul 27, 2017 8.983 8.987 8.780 8.962 11,845,566 +0.08(+0.95%)
Jul 26, 2017 8.848 8.911 8.839 8.877 15,150,370 +0.05(+0.55%)
Jul 25, 2017 8.873 8.911 8.797 8.829 11,224,273 -0.04(-0.50%)
Jul 24, 2017 8.877 8.932 8.860 8.873 10,876,508 +0.00(+0.00%)
Jul 21, 2017 8.818 8.894 8.768 8.873 10,925,609 +0.07(+0.76%)
Jul 20, 2017 8.881 8.810 8.806 12,365,149 -0.03(-0.33%)
Jul 19, 2017 8.890 8.898 8.823 8.835 11,448,929 -0.06(-0.71%)
Jul 18, 2017 8.969 8.969 8.823 8.898 12,309,879 -0.10(-1.16%)
Jul 17, 2017 9.062 9.095 8.995 9.003 6,994,462 -0.06(-0.65%)
Jul 14, 2017 9.087 8.974 9.062 9,474,264 +0.10(+1.08%)
Jul 13, 2017 9.099 9.104 8.915 8.965 9,060,146 -0.10(-1.16%)
Jul 12, 2017 9.057 9.124 9.028 9.070 9,252,877 +0.05(+0.51%)
Jul 11, 2017 9.028 9.074 8.982 9.024 6,084,181 +0.03(+0.33%)
Jul 10, 2017 8.978 9.087 8.974 8.995 7,800,278 +0.03(+0.37%)
Jul 07, 2017 9.078 9.083 8.932 8.961 6,200,323 -0.10(-1.16%)
Jul 06, 2017 9.078 9.104 9.032 9.066 9,703,686 -0.03(-0.37%)
Jul 05, 2017 9.099 9.200 9.065 9.099 9,114,085 +0.03(+0.28%)
Jul 03, 2017 8.948 9.087 8.930 9.074 8,142,793 +0.15(+1.64%)
Jun 30, 2017 8.932 8.976 8.909 8.927 6,055,898 +0.00(+0.00%)
Jun 29, 2017 9.007 9.024 8.873 8.927 9,774,910 -0.10(-1.16%)
Jun 28, 2017 9.066 9.099 8.927 9.032 12,161,166 +0.01(+0.09%)
Jun 27, 2017 9.265 9.278 9.020 9.024 14,165,292 -0.24(-2.60%)
Jun 26, 2017 9.269 9.290 9.219 9.265 6,185,694 +0.03(+0.32%)
Jun 23, 2017 9.236 9.265 9.201 9.236 7,324,568 +0.02(+0.23%)
Jun 22, 2017 9.157 9.232 9.157 9.215 10,722,946 +0.09(+0.96%)
Jun 21, 2017 9.190 9.232 9.115 9.128 5,770,358 -0.02(-0.18%)
Jun 20, 2017 9.186 9.211 9.111 9.144 5,353,263 -0.03(-0.32%)
Jun 19, 2017 9.211 9.253 9.153 9.174 7,749,380 +0.00(+0.05%)
Jun 16, 2017 9.086 9.182 9.082 9.169 12,543,689 +0.09(+0.96%)
Jun 15, 2017 8.941 9.099 8.903 9.082 9,782,244 +0.08(+0.92%)
Jun 14, 2017 8.895 9.032 8.882 8.999 11,887,142 +0.11(+1.26%)
Jun 13, 2017 8.882 8.903 8.828 8.887 5,942,938 +0.03(+0.33%)
Jun 12, 2017 8.837 8.907 8.795 8.858 10,003,446 -0.02(-0.23%)
Jun 09, 2017 8.774 8.903 8.756 8.878 11,963,548 +0.08(+0.90%)
Jun 08, 2017 8.729 8.812 8.687 8.799 8,526,630 +0.08(+0.95%)
Jun 07, 2017 8.733 8.762 8.662 8.716 9,451,853 +0.01(+0.14%)
Jun 06, 2017 8.675 8.716 8.637 8.704 7,539,898 +0.04(+0.43%)
Jun 05, 2017 8.666 8.679 8.623 8.666 7,625,382 -0.00(-0.05%)
Jun 02, 2017 8.695 8.729 8.662 8.670 9,621,781 -0.02(-0.29%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.