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 )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 9.016 9.086 8.926 9.003 8,530,207 -0.02(-0.21%)
Aug 28, 2020 8.965 9.054 8.917 9.022 5,932,359 +0.11(+1.22%)
Aug 27, 2020 8.895 9.015 8.888 8.914 9,844,624 +0.03(+0.28%)
Aug 26, 2020 8.964 8.983 8.876 8.888 7,399,160 -0.08(-0.85%)
Aug 25, 2020 9.015 9.053 8.857 8.964 8,509,556 -0.05(-0.56%)
Aug 24, 2020 8.882 9.091 8.831 9.015 10,317,422 +0.15(+1.71%)
Aug 21, 2020 8.806 8.888 8.781 8.863 8,599,872 +0.04(+0.50%)
Aug 20, 2020 8.793 8.876 8.743 8.819 10,569,714 +0.00(+0.00%)
Aug 19, 2020 8.775 8.882 8.711 8.819 9,970,305 +0.04(+0.43%)
Aug 18, 2020 8.749 8.844 8.724 8.781 10,311,186 +0.05(+0.58%)
Aug 17, 2020 8.756 8.800 8.699 8.730 10,110,212 -0.05(-0.58%)
Aug 14, 2020 8.699 8.797 8.635 8.781 8,547,708 +0.10(+1.17%)
Aug 13, 2020 8.635 8.806 8.623 8.680 9,847,415 +0.04(+0.51%)
Aug 12, 2020 8.768 8.806 8.585 8.635 9,139,441 -0.08(-0.87%)
Aug 11, 2020 8.857 8.876 8.692 8.711 12,629,204 -0.08(-0.86%)
Aug 10, 2020 8.635 8.844 8.635 8.787 10,662,012 +0.16(+1.91%)
Aug 07, 2020 8.591 8.654 8.566 8.623 7,953,518 +0.01(+0.07%)
Aug 06, 2020 8.654 8.718 8.591 8.616 6,019,513 -0.07(-0.80%)
Aug 05, 2020 8.629 8.730 8.585 8.686 8,221,145 +0.11(+1.25%)
Aug 04, 2020 8.711 8.711 8.528 8.578 9,890,801 -0.11(-1.31%)
Aug 03, 2020 8.452 8.730 8.446 8.692 11,707,104 +0.09(+1.03%)
Jul 31, 2020 8.616 8.654 8.515 8.604 24,318,488 -0.01(-0.15%)
Jul 30, 2020 8.635 8.692 8.547 8.616 9,768,563 -0.02(-0.22%)
Jul 29, 2020 8.610 8.692 8.591 8.635 14,548,758 +0.13(+1.47%)
Jul 28, 2020 8.660 8.686 8.504 8.510 19,914,018 -0.09(-1.02%)
Jul 27, 2020 8.497 8.635 8.460 8.598 13,311,282 +0.12(+1.41%)
Jul 24, 2020 8.548 8.579 8.447 8.479 9,415,692 +0.02(+0.22%)
Jul 23, 2020 8.529 8.660 8.447 8.460 9,678,691 -0.07(-0.81%)
Jul 22, 2020 8.460 8.617 8.460 8.529 9,442,826 +0.01(+0.15%)
Jul 21, 2020 8.504 8.560 8.410 8.516 8,304,818 +0.09(+1.12%)
Jul 20, 2020 8.359 8.479 8.359 8.422 10,102,336 +0.04(+0.45%)
Jul 17, 2020 8.416 8.476 8.336 8.384 10,533,673 -0.04(-0.45%)
Jul 16, 2020 8.403 8.516 8.328 8.422 11,313,895 +0.02(+0.22%)
Jul 15, 2020 8.221 8.410 8.171 8.403 20,410,410 +0.26(+3.24%)
Jul 14, 2020 7.964 8.165 7.877 8.140 10,489,593 +0.18(+2.29%)
Jul 13, 2020 7.971 8.027 7.889 7.958 17,621,024 -0.01(-0.16%)
Jul 10, 2020 7.958 7.996 7.804 7.971 20,214,230 +0.03(+0.32%)
Jul 09, 2020 8.140 8.146 7.914 7.946 16,474,259 -0.19(-2.39%)
Jul 08, 2020 8.040 8.152 8.008 8.140 6,839,239 +0.11(+1.33%)
Jul 07, 2020 8.083 8.140 8.021 8.033 7,315,376 -0.08(-0.93%)
Jul 06, 2020 8.052 8.134 8.008 8.109 8,381,737 +0.13(+1.69%)
Jul 02, 2020 8.152 8.193 7.958 7.974 8,186,088 -0.08(-1.05%)
Jul 01, 2020 8.090 8.309 8.046 8.058 9,399,949 -0.03(-0.39%)
Jun 30, 2020 8.077 8.178 7.989 8.090 22,292,968 -0.02(-0.23%)
Jun 29, 2020 7.964 8.203 7.870 8.109 10,883,794 +0.18(+2.29%)
Jun 26, 2020 8.138 8.181 7.902 7.927 13,153,259 -0.27(-3.26%)
Jun 25, 2020 7.889 8.219 7.827 8.194 14,729,298 +0.23(+2.89%)
Jun 24, 2020 8.063 8.119 7.722 7.964 13,651,742 -0.14(-1.69%)
Jun 23, 2020 8.157 8.157 8.045 8.101 7,733,743 +0.03(+0.38%)
Jun 22, 2020 8.057 8.088 7.871 8.070 11,589,275 +0.06(+0.78%)
Jun 19, 2020 8.306 8.349 7.995 8.007 20,717,630 -0.19(-2.27%)
Jun 18, 2020 8.262 8.312 8.125 8.194 11,410,868 -0.10(-1.20%)
Jun 17, 2020 8.368 8.504 8.275 8.293 9,772,401 -0.07(-0.89%)
Jun 16, 2020 8.591 8.598 8.250 8.368 13,731,801 -0.01(-0.15%)
Jun 15, 2020 8.200 8.455 8.107 8.380 13,726,199 -0.07(-0.88%)
Jun 12, 2020 8.324 8.492 8.163 8.455 17,716,092 +0.40(+5.02%)
Jun 11, 2020 8.219 8.219 7.989 8.051 23,881,348 -0.29(-3.43%)
Jun 10, 2020 8.697 8.697 8.244 8.337 21,057,404 -0.30(-3.52%)
Jun 09, 2020 8.697 8.846 8.573 8.641 15,085,285 -0.21(-2.39%)
Jun 08, 2020 8.585 8.852 8.542 8.852 26,729,506 +0.47(+5.63%)
Jun 05, 2020 8.927 9.039 8.343 8.380 29,183,300 -0.25(-2.88%)
Jun 04, 2020 8.244 8.722 8.212 8.629 26,738,456 +0.35(+4.28%)
Jun 03, 2020 8.175 8.349 8.169 8.275 19,593,474 +0.20(+2.46%)
Jun 02, 2020 8.225 8.281 8.045 8.076 16,169,547 -0.10(-1.22%)
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.