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, 2018 9.065 9.065 9.065 0 -0.06(-0.63%)
Aug 30, 2018 9.170 9.170 9.103 9.122 8,885,975 +0.00(+0.00%)
Aug 29, 2018 9.132 9.141 9.113 9.122 7,933,819 +0.00(+0.00%)
Aug 28, 2018 9.127 9.146 9.099 9.122 5,487,151 +0.01(+0.16%)
Aug 27, 2018 9.127 9.141 9.099 9.108 7,537,568 -0.00(-0.05%)
Aug 24, 2018 9.113 9.127 9.085 9.113 5,389,986 +0.00(+0.00%)
Aug 23, 2018 9.122 9.137 9.066 9.113 4,788,421 +0.00(+0.05%)
Aug 22, 2018 9.146 9.150 9.089 9.108 5,572,646 -0.04(-0.46%)
Aug 21, 2018 9.132 9.160 9.122 9.151 5,339,214 +0.02(+0.21%)
Aug 20, 2018 9.118 9.141 9.099 9.132 7,672,379 +0.02(+0.21%)
Aug 17, 2018 9.009 9.118 9.004 9.113 10,804,539 +0.11(+1.26%)
Aug 16, 2018 8.990 9.037 8.971 9.000 7,519,210 +0.01(+0.11%)
Aug 15, 2018 8.924 8.990 8.905 8.990 10,209,334 +0.05(+0.58%)
Aug 14, 2018 8.971 9.014 8.929 8.938 9,912,525 -0.05(-0.53%)
Aug 13, 2018 8.967 8.995 8.933 8.985 6,440,006 +0.02(+0.21%)
Aug 10, 2018 8.943 8.993 8.943 8.967 18,240,390 +0.00(+0.05%)
Aug 09, 2018 8.938 9.000 8.933 8.962 8,323,144 +0.05(+0.53%)
Aug 08, 2018 8.882 8.924 8.839 8.915 11,344,944 +0.04(+0.43%)
Aug 07, 2018 9.028 9.028 8.853 8.877 14,020,194 -0.14(-1.52%)
Aug 06, 2018 9.042 9.047 8.995 9.014 7,655,777 +0.00(+0.05%)
Aug 03, 2018 9.052 9.085 9.000 9.009 21,477,558 -0.04(-0.42%)
Aug 02, 2018 8.948 9.070 8.943 9.047 21,846,170 +0.11(+1.21%)
Aug 01, 2018 8.948 8.995 8.905 8.938 99,699,016 -0.25(-2.77%)
Jul 31, 2018 9.207 9.311 9.179 9.193 12,857,478 -0.07(-0.71%)
Jul 30, 2018 9.151 9.269 9.122 9.259 13,041,724 +0.15(+1.61%)
Jul 27, 2018 9.094 9.132 9.043 9.113 9,690,708 +0.05(+0.57%)
Jul 26, 2018 9.024 9.164 9.015 9.061 12,157,245 +0.06(+0.62%)
Jul 25, 2018 8.973 9.019 8.963 9.005 6,348,610 +0.04(+0.47%)
Jul 24, 2018 8.949 8.977 8.893 8.963 8,929,194 +0.02(+0.26%)
Jul 23, 2018 8.959 9.005 8.935 8.940 10,603,662 -0.05(-0.57%)
Jul 20, 2018 8.926 8.996 8.893 8.991 10,705,342 +0.04(+0.47%)
Jul 19, 2018 8.977 8.907 8.949 6,415,732 +0.04(+0.47%)
Jul 18, 2018 8.959 8.963 8.865 8.907 12,837,702 -0.05(-0.52%)
Jul 17, 2018 8.907 8.959 8.893 8.954 10,073,097 +0.04(+0.42%)
Jul 16, 2018 8.926 8.935 8.884 8.916 8,434,261 +0.00(+0.00%)
Jul 13, 2018 8.916 8.954 8.893 8.916 4,767,012 +0.01(+0.16%)
Jul 12, 2018 8.963 8.963 8.888 8.902 8,062,815 -0.05(-0.52%)
Jul 11, 2018 8.907 8.973 8.898 8.949 6,298,163 +0.03(+0.37%)
Jul 10, 2018 8.916 8.945 8.881 8.916 10,526,769 +0.02(+0.21%)
Jul 09, 2018 8.940 8.945 8.851 8.898 11,259,695 -0.02(-0.26%)
Jul 06, 2018 8.907 8.940 8.879 8.921 8,587,358 +0.01(+0.16%)
Jul 05, 2018 8.907 8.839 8.907 7,371,622 +0.04(+0.47%)
Jul 03, 2018 8.865 8.865 8.865 0 +0.06(+0.64%)
Jul 02, 2018 8.701 8.818 8.701 8.809 7,340,302 +0.11(+1.29%)
Jun 29, 2018 8.757 8.802 8.694 8.697 10,274,106 -0.08(-0.91%)
Jun 28, 2018 8.664 8.776 8.636 8.776 8,271,746 +0.15(+1.74%)
Jun 27, 2018 8.733 8.738 8.622 8.626 10,206,478 -0.09(-1.01%)
Jun 26, 2018 8.756 8.775 8.710 8.714 8,218,840 -0.04(-0.48%)
Jun 25, 2018 8.756 8.793 8.747 8.756 8,297,444 +0.00(+0.00%)
Jun 22, 2018 8.756 8.800 8.751 8.756 11,993,978 +0.00(+0.00%)
Jun 21, 2018 8.789 8.789 8.747 8.756 14,414,006 -0.02(-0.21%)
Jun 20, 2018 8.770 8.821 8.749 8.775 11,947,710 -0.02(-0.26%)
Jun 19, 2018 8.756 8.814 8.756 8.798 11,627,039 +0.02(+0.26%)
Jun 18, 2018 8.756 8.802 8.738 8.775 9,087,320 +0.02(+0.21%)
Jun 15, 2018 8.802 8.742 8.756 18,764,634 -0.05(-0.53%)
Jun 14, 2018 8.719 8.807 8.714 8.802 8,812,877 +0.10(+1.17%)
Jun 13, 2018 8.761 8.770 8.691 8.701 12,789,638 -0.06(-0.69%)
Jun 12, 2018 8.775 8.802 8.740 8.761 15,194,365 -0.02(-0.26%)
Jun 11, 2018 8.802 8.816 8.768 8.784 11,780,296 -0.01(-0.11%)
Jun 08, 2018 8.756 8.802 8.738 8.793 9,184,810 +0.04(+0.42%)
Jun 07, 2018 8.728 8.793 8.714 8.756 7,283,377 +0.03(+0.37%)
Jun 06, 2018 8.747 8.751 8.691 8.724 13,992,481 -0.02(-0.26%)
Jun 05, 2018 8.775 8.775 8.687 8.747 7,507,555 -0.00(-0.05%)
Jun 04, 2018 8.807 8.815 8.719 8.751 9,683,176 +0.00(+0.05%)
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.