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 )

9.880 +0.070 (+0.71%)
Official Closing Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022 9.271 9.386 9.203 9.333 57,112,592 +0.02(+0.16%)
May 27, 2022 9.172 9.317 9.107 9.317 10,853,445 +0.17(+1.83%)
May 26, 2022 9.028 9.232 9.010 9.149 13,844,902 +0.17(+1.94%)
May 25, 2022 9.021 9.066 8.885 8.976 16,512,351 -0.03(-0.34%)
May 24, 2022 9.059 9.059 8.877 9.006 15,053,605 -0.06(-0.67%)
May 23, 2022 8.930 9.112 8.919 9.066 17,128,594 +0.18(+2.04%)
May 20, 2022 8.885 8.930 8.711 8.885 19,253,646 +0.03(+0.34%)
May 19, 2022 8.945 9.078 8.832 8.855 23,947,432 -0.13(-1.43%)
May 18, 2022 9.127 9.149 8.960 8.983 18,986,552 -0.17(-1.82%)
May 17, 2022 9.285 9.293 9.013 9.149 20,267,174 -0.14(-1.46%)
May 16, 2022 9.368 9.391 9.225 9.285 17,824,880 -0.08(-0.81%)
May 13, 2022 9.157 9.361 9.119 9.361 21,693,090 +0.21(+2.31%)
May 12, 2022 9.119 9.210 8.953 9.149 29,046,160 -0.02(-0.25%)
May 11, 2022 9.255 9.308 9.134 9.172 24,046,542 -0.07(-0.74%)
May 10, 2022 9.353 9.557 9.153 9.240 29,028,834 -0.02(-0.24%)
May 09, 2022 9.248 9.346 9.164 9.263 20,537,336 -0.11(-1.21%)
May 06, 2022 9.142 9.399 9.134 9.376 21,458,376 +0.20(+2.22%)
May 05, 2022 9.142 9.323 9.059 9.172 24,054,928 +0.02(+0.17%)
May 04, 2022 9.036 9.180 8.874 9.157 23,350,924 +0.10(+1.08%)
May 03, 2022 8.688 9.074 8.688 9.059 32,431,722 +0.60(+7.05%)
May 02, 2022 8.318 8.473 8.205 8.462 20,753,982 +0.17(+2.00%)
Apr 29, 2022 8.666 8.696 8.273 8.296 21,131,668 -0.37(-4.27%)
Apr 28, 2022 8.379 8.670 8.284 8.666 22,141,650 +0.38(+4.56%)
Apr 27, 2022 8.318 8.370 8.228 8.288 19,368,268 +0.01(+0.18%)
Apr 26, 2022 8.684 8.748 8.228 8.273 25,129,568 -0.45(-5.14%)
Apr 25, 2022 8.609 8.736 8.415 8.722 19,828,922 +0.06(+0.69%)
Apr 22, 2022 8.864 8.871 8.632 8.662 18,186,182 -0.21(-2.36%)
Apr 21, 2022 8.998 9.073 8.864 8.871 12,674,452 -0.09(-1.00%)
Apr 20, 2022 8.901 9.058 8.845 8.961 13,239,682 +0.10(+1.10%)
Apr 19, 2022 9.200 9.222 8.834 8.864 23,267,678 -0.31(-3.42%)
Apr 18, 2022 9.312 9.319 9.140 9.177 13,896,160 -0.15(-1.60%)
Apr 14, 2022 9.372 9.446 9.293 9.327 11,623,176 -0.04(-0.48%)
Apr 13, 2022 9.379 9.428 9.304 9.372 10,384,784 +0.01(+0.08%)
Apr 12, 2022 9.432 9.514 9.349 9.364 13,092,700 +0.03(+0.32%)
Apr 11, 2022 9.402 9.506 9.304 9.334 13,421,407 -0.08(-0.87%)
Apr 08, 2022 9.394 9.536 9.364 9.417 9,141,920 +0.04(+0.48%)
Apr 07, 2022 9.394 9.469 9.215 9.372 14,308,935 -0.03(-0.32%)
Apr 06, 2022 9.566 9.566 9.394 9.402 14,278,290 -0.19(-2.02%)
Apr 05, 2022 9.753 9.850 9.566 9.596 13,091,691 -0.19(-1.91%)
Apr 04, 2022 9.813 9.843 9.648 9.783 10,941,387 -0.06(-0.61%)
Apr 01, 2022 9.813 9.843 9.701 9.843 12,615,150 +0.05(+0.53%)
Mar 31, 2022 9.940 9.958 9.783 9.790 12,609,554 -0.10(-1.06%)
Mar 30, 2022 10.02 10.05 9.857 9.895 14,655,426 -0.15(-1.49%)
Mar 29, 2022 9.955 10.10 9.955 10.04 14,956,799 +0.13(+1.34%)
Mar 28, 2022 9.859 9.926 9.715 9.911 13,384,823 +0.08(+0.83%)
Mar 25, 2022 9.689 9.844 9.667 9.830 9,012,762 +0.16(+1.69%)
Mar 24, 2022 9.681 9.715 9.630 9.667 10,448,188 -0.01(-0.15%)
Mar 23, 2022 9.763 9.763 9.644 9.681 7,816,698 -0.09(-0.91%)
Mar 22, 2022 9.689 9.830 9.652 9.770 12,850,574 +0.13(+1.38%)
Mar 21, 2022 9.815 9.870 9.618 9.637 10,411,328 -0.15(-1.51%)
Mar 18, 2022 9.600 9.785 9.548 9.785 14,100,123 +0.13(+1.30%)
Mar 17, 2022 9.555 9.681 9.500 9.659 9,493,780 +0.06(+0.62%)
Mar 16, 2022 9.622 9.711 9.400 9.600 11,747,088 +0.04(+0.47%)
Mar 15, 2022 9.444 9.592 9.441 9.555 12,294,891 +0.10(+1.02%)
Mar 14, 2022 9.630 9.696 9.370 9.459 11,818,759 -0.16(-1.62%)
Mar 11, 2022 9.792 9.822 9.496 9.615 18,286,836 -0.20(-2.04%)
Mar 10, 2022 9.822 9.689 9.815 8,679,514 -0.06(-0.60%)
Mar 09, 2022 9.948 10.03 9.844 9.874 10,010,712 +0.05(+0.53%)
Mar 08, 2022 9.637 9.945 9.630 9.822 14,437,444 +0.20(+2.08%)
Mar 07, 2022 9.630 9.807 9.592 9.622 12,956,450 -0.05(-0.54%)
Mar 04, 2022 9.667 9.733 9.607 9.674 9,072,715 -0.05(-0.53%)
Mar 03, 2022 9.770 9.833 9.692 9.726 8,855,175 -0.04(-0.42%)
Mar 02, 2022 9.622 9.796 9.533 9.767 13,090,626 +0.14(+1.50%)
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.