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, 2022 8.737 8.854 8.675 8.744 7,898,497 +0.01(+0.08%)
Aug 30, 2022 8.964 8.990 8.722 8.737 12,771,629 -0.18(-2.05%)
Aug 29, 2022 8.920 8.985 8.884 8.920 9,880,390 -0.04(-0.48%)
Aug 26, 2022 9.086 9.115 8.956 8.963 8,265,408 -0.12(-1.28%)
Aug 25, 2022 9.028 9.121 9.021 9.079 5,918,025 +0.09(+1.05%)
Aug 24, 2022 8.912 8.992 8.891 8.985 4,577,982 +0.06(+0.65%)
Aug 23, 2022 8.898 8.985 8.884 8.927 5,220,006 +0.07(+0.82%)
Aug 22, 2022 8.999 9.011 8.855 8.855 7,344,951 -0.21(-2.32%)
Aug 19, 2022 9.152 9.170 9.025 9.065 8,115,745 -0.12(-1.34%)
Aug 18, 2022 9.239 9.268 9.159 9.188 7,761,869 -0.03(-0.31%)
Aug 17, 2022 9.239 9.249 9.130 9.217 6,831,824 -0.06(-0.63%)
Aug 16, 2022 9.275 9.311 9.231 9.275 7,437,169 +0.01(+0.08%)
Aug 15, 2022 9.224 9.282 9.195 9.268 9,012,000 +0.01(+0.08%)
Aug 12, 2022 9.260 9.268 9.166 9.260 6,275,764 +0.07(+0.79%)
Aug 11, 2022 9.130 9.249 9.123 9.188 8,535,822 +0.10(+1.12%)
Aug 10, 2022 9.072 9.166 9.072 9.086 7,556,319 +0.07(+0.80%)
Aug 09, 2022 9.014 9.065 8.938 9.014 8,413,453 +0.02(+0.24%)
Aug 08, 2022 8.941 9.079 8.941 8.992 9,831,339 +0.12(+1.31%)
Aug 05, 2022 8.869 8.941 8.818 8.876 10,504,774 -0.04(-0.49%)
Aug 04, 2022 8.970 8.985 8.840 8.920 12,266,931 -0.05(-0.57%)
Aug 03, 2022 8.999 9.028 8.949 8.970 8,060,657 +0.06(+0.65%)
Aug 02, 2022 9.144 9.144 8.898 8.912 13,023,522 -0.27(-2.92%)
Aug 01, 2022 9.144 9.260 9.068 9.181 10,012,606 +0.04(+0.48%)
Jul 29, 2022 9.101 9.336 9.097 9.137 18,876,426 +0.03(+0.32%)
Jul 28, 2022 8.891 9.119 8.884 9.108 20,340,720 +0.21(+2.36%)
Jul 27, 2022 8.726 8.955 8.697 8.898 17,086,506 +0.20(+2.31%)
Jul 26, 2022 8.561 8.769 8.539 8.697 21,120,626 -0.11(-1.22%)
Jul 25, 2022 8.747 8.819 8.668 8.805 12,104,265 +0.09(+0.99%)
Jul 22, 2022 8.798 8.826 8.661 8.719 8,532,514 -0.05(-0.57%)
Jul 21, 2022 8.654 8.776 8.589 8.769 10,688,539 +0.07(+0.83%)
Jul 20, 2022 8.633 8.740 8.575 8.697 14,134,004 +0.09(+1.00%)
Jul 19, 2022 8.381 8.661 8.367 8.611 13,485,668 +0.28(+3.36%)
Jul 18, 2022 8.403 8.417 8.152 8.331 10,208,001 -0.06(-0.68%)
Jul 15, 2022 8.281 8.417 8.101 8.389 11,534,746 +0.19(+2.27%)
Jul 14, 2022 8.223 8.267 8.130 8.202 8,839,189 -0.12(-1.47%)
Jul 13, 2022 8.116 8.349 8.080 8.324 10,620,591 +0.13(+1.58%)
Jul 12, 2022 8.145 8.259 8.109 8.195 11,347,372 +0.06(+0.71%)
Jul 11, 2022 8.159 8.216 8.109 8.137 7,862,428 -0.06(-0.70%)
Jul 08, 2022 8.252 8.256 8.123 8.195 12,054,945 -0.05(-0.61%)
Jul 07, 2022 8.166 8.360 8.166 8.245 10,850,755 +0.09(+1.14%)
Jul 06, 2022 8.295 8.374 8.080 8.152 13,973,560 -0.18(-2.15%)
Jul 05, 2022 8.116 8.345 8.073 8.331 15,571,069 +0.09(+1.13%)
Jul 01, 2022 7.936 8.274 7.929 8.238 15,959,116 +0.29(+3.70%)
Jun 30, 2022 7.901 8.066 7.886 7.944 13,509,888 -0.06(-0.72%)
Jun 29, 2022 8.058 8.087 7.958 8.001 12,496,034 -0.09(-1.15%)
Jun 28, 2022 8.243 8.314 8.052 8.094 15,172,378 -0.12(-1.47%)
Jun 27, 2022 8.279 8.329 8.155 8.215 14,101,580 -0.02(-0.26%)
Jun 24, 2022 7.974 8.268 7.967 8.236 17,625,998 +0.31(+3.85%)
Jun 23, 2022 7.725 7.938 7.690 7.931 16,866,420 +0.23(+3.04%)
Jun 22, 2022 7.540 7.761 7.512 7.697 16,810,156 +0.09(+1.12%)
Jun 21, 2022 7.498 7.675 7.477 7.611 17,434,454 +0.22(+2.98%)
Jun 17, 2022 7.157 7.441 7.129 7.391 31,476,600 +0.27(+3.79%)
Jun 16, 2022 7.349 7.388 7.093 7.122 31,471,582 -0.45(-6.00%)
Jun 15, 2022 7.668 7.732 7.349 7.576 40,453,432 -0.06(-0.74%)
Jun 14, 2022 7.832 7.883 7.576 7.633 31,477,926 -0.19(-2.45%)
Jun 13, 2022 8.343 8.343 7.810 7.824 40,215,484 -0.66(-7.78%)
Jun 10, 2022 8.591 8.620 8.385 8.485 17,098,576 -0.17(-1.97%)
Jun 09, 2022 8.606 8.810 8.591 8.655 19,026,352 +0.14(+1.67%)
Jun 08, 2022 8.613 8.634 8.485 8.513 10,704,032 -0.12(-1.40%)
Jun 07, 2022 8.520 8.662 8.499 8.634 8,187,156 +0.09(+1.00%)
Jun 06, 2022 8.563 8.662 8.535 8.549 9,735,321 -0.01(-0.17%)
Jun 03, 2022 8.641 8.677 8.549 8.563 10,929,641 -0.09(-1.07%)
Jun 02, 2022 8.627 8.662 8.542 8.655 11,984,286 +0.01(+0.16%)
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.