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, 2023 8.859 8.940 8.850 8.913 11,510,525 +0.05(+0.61%)
Aug 30, 2023 8.967 8.976 8.841 8.859 11,468,354 -0.13(-1.50%)
Aug 29, 2023 8.887 9.011 8.816 8.994 14,701,521 +0.12(+1.30%)
Aug 28, 2023 8.736 8.878 8.718 8.878 12,457,597 +0.20(+2.36%)
Aug 25, 2023 8.665 8.714 8.563 8.674 8,269,154 +0.04(+0.51%)
Aug 24, 2023 8.603 8.727 8.576 8.629 10,431,859 +0.03(+0.31%)
Aug 23, 2023 8.443 8.629 8.429 8.603 15,608,243 +0.20(+2.33%)
Aug 22, 2023 8.505 8.514 8.398 8.407 16,240,557 -0.04(-0.53%)
Aug 21, 2023 8.443 8.469 8.354 8.451 11,947,051 +0.03(+0.32%)
Aug 18, 2023 8.354 8.505 8.309 8.425 19,671,256 +0.03(+0.32%)
Aug 17, 2023 8.496 8.539 8.363 8.398 13,062,422 -0.09(-1.05%)
Aug 16, 2023 8.531 8.585 8.460 8.487 11,933,889 -0.05(-0.62%)
Aug 15, 2023 8.576 8.594 8.496 8.540 10,524,182 -0.06(-0.72%)
Aug 14, 2023 8.762 8.771 8.540 8.603 20,934,398 -0.15(-1.73%)
Aug 11, 2023 8.851 8.860 8.727 8.754 8,803,236 -0.12(-1.30%)
Aug 10, 2023 8.931 8.940 8.860 8.869 8,881,570 -0.01(-0.10%)
Aug 09, 2023 8.922 8.949 8.816 8.878 10,204,398 -0.04(-0.40%)
Aug 08, 2023 8.816 8.931 8.731 8.914 8,961,773 +0.05(+0.60%)
Aug 07, 2023 8.834 8.896 8.811 8.860 8,980,015 +0.05(+0.61%)
Aug 04, 2023 8.700 8.825 8.660 8.807 15,729,891 +0.18(+2.06%)
Aug 03, 2023 8.834 8.849 8.620 8.629 19,764,784 -0.29(-3.29%)
Aug 02, 2023 8.922 8.958 8.789 8.922 15,763,769 -0.06(-0.69%)
Aug 01, 2023 9.029 9.096 8.958 8.985 10,388,225 -0.07(-0.79%)
Jul 31, 2023 9.189 9.198 9.020 9.056 14,682,830 -0.12(-1.36%)
Jul 28, 2023 9.074 9.220 8.980 9.180 10,361,523 +0.20(+2.28%)
Jul 27, 2023 9.274 9.343 8.941 8.976 16,717,745 -0.25(-2.67%)
Jul 26, 2023 9.134 9.318 9.134 9.222 14,862,343 +0.09(+0.96%)
Jul 25, 2023 9.072 9.266 8.985 9.134 20,483,028 +0.12(+1.36%)
Jul 24, 2023 8.914 9.072 8.875 9.011 14,168,001 +0.14(+1.58%)
Jul 21, 2023 8.967 8.967 8.835 8.870 8,616,078 -0.04(-0.39%)
Jul 20, 2023 9.046 9.046 8.901 8.906 12,102,126 -0.15(-1.65%)
Jul 19, 2023 9.055 9.143 9.037 9.055 9,663,716 +0.04(+0.49%)
Jul 18, 2023 8.976 9.064 8.941 9.011 9,558,672 +0.04(+0.49%)
Jul 17, 2023 8.888 8.993 8.818 8.967 8,795,298 +0.07(+0.79%)
Jul 14, 2023 9.020 9.020 8.870 8.897 8,293,831 -0.11(-1.17%)
Jul 13, 2023 8.914 9.125 8.907 9.002 11,999,308 +0.09(+0.99%)
Jul 12, 2023 8.888 8.923 8.844 8.914 11,959,711 +0.18(+2.01%)
Jul 11, 2023 8.774 8.875 8.686 8.739 10,565,838 -0.02(-0.20%)
Jul 10, 2023 8.581 8.756 8.545 8.756 7,850,969 +0.18(+2.15%)
Jul 07, 2023 8.300 8.660 8.300 8.572 10,646,633 +0.25(+3.06%)
Jul 06, 2023 8.502 8.502 8.185 8.317 17,439,624 -0.28(-3.27%)
Jul 05, 2023 8.765 8.791 8.589 8.598 9,834,914 -0.16(-1.81%)
Jul 03, 2023 8.906 8.923 8.730 8.756 6,744,045 -0.14(-1.58%)
Jun 30, 2023 8.949 8.959 8.835 8.897 11,537,393 -0.02(-0.20%)
Jun 29, 2023 8.932 8.941 8.747 8.914 15,590,522 -0.04(-0.49%)
Jun 28, 2023 8.941 8.971 8.904 8.958 12,866,540 +0.03(+0.29%)
Jun 27, 2023 8.828 8.950 8.759 8.932 11,531,853 +0.11(+1.28%)
Jun 26, 2023 8.672 8.906 8.620 8.819 12,396,371 +0.19(+2.21%)
Jun 23, 2023 8.759 8.776 8.620 8.628 11,050,535 -0.16(-1.88%)
Jun 22, 2023 8.819 8.837 8.767 8.793 7,095,688 -0.04(-0.49%)
Jun 21, 2023 8.819 8.897 8.767 8.837 7,501,538 +0.04(+0.49%)
Jun 20, 2023 8.828 8.854 8.767 8.793 7,753,748 -0.07(-0.78%)
Jun 16, 2023 8.880 8.923 8.802 8.863 10,250,143 -0.03(-0.39%)
Jun 15, 2023 8.767 8.950 8.759 8.897 10,089,466 +0.11(+1.28%)
Jun 14, 2023 8.837 8.913 8.706 8.785 13,347,390 -0.02(-0.20%)
Jun 13, 2023 8.750 8.828 8.698 8.802 13,236,373 +0.10(+1.10%)
Jun 12, 2023 8.498 8.724 8.472 8.706 14,268,702 +0.21(+2.45%)
Jun 09, 2023 8.455 8.520 8.420 8.498 15,758,234 +0.05(+0.62%)
Jun 08, 2023 8.416 8.520 8.381 8.446 9,165,895 +0.04(+0.52%)
Jun 07, 2023 8.429 8.516 8.368 8.403 11,246,107 +0.02(+0.21%)
Jun 06, 2023 8.212 8.437 8.203 8.385 9,988,774 +0.15(+1.79%)
Jun 05, 2023 8.255 8.272 8.153 8.238 9,161,199 +0.02(+0.21%)
Jun 02, 2023 8.281 8.333 8.186 8.220 10,335,861 +0.02(+0.21%)
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.