Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024 9.480 9.510 9.310 9.310 21,224,296 -0.30(-3.12%)
Oct 30, 2024 9.570 9.630 9.510 9.610 25,418,160 +0.07(+0.73%)
Oct 29, 2024 9.550 9.595 9.390 9.540 50,517,456 -0.10(-1.04%)
Oct 28, 2024 9.990 9.990 9.610 9.640 53,929,200 -0.29(-2.92%)
Oct 25, 2024 9.990 10.06 9.930 9.930 16,428,374 -0.01(-0.10%)
Oct 24, 2024 10.00 10.02 9.890 9.940 20,067,840 +0.00(+0.00%)
Oct 23, 2024 9.990 10.10 9.870 9.940 39,005,584 -0.07(-0.70%)
Oct 22, 2024 10.35 10.35 10.01 10.01 33,874,836 -0.37(-3.56%)
Oct 21, 2024 10.59 10.59 10.35 10.38 19,146,000 -0.22(-2.08%)
Oct 18, 2024 10.51 10.60 10.49 10.60 13,937,282 +0.14(+1.34%)
Oct 17, 2024 10.45 10.51 10.45 10.46 11,151,672 -0.03(-0.29%)
Oct 16, 2024 10.49 10.55 10.48 10.49 14,692,532 +0.04(+0.38%)
Oct 15, 2024 10.37 10.48 10.37 10.45 14,078,398 +0.08(+0.77%)
Oct 14, 2024 10.30 10.38 10.27 10.37 9,790,846 +0.06(+0.58%)
Oct 11, 2024 10.35 10.39 10.29 10.31 11,170,581 -0.06(-0.58%)
Oct 10, 2024 10.28 10.37 10.26 10.37 12,059,480 +0.07(+0.68%)
Oct 09, 2024 10.34 10.36 10.28 10.30 9,769,435 -0.01(-0.10%)
Oct 08, 2024 10.17 10.34 10.14 10.31 13,484,243 +0.16(+1.58%)
Oct 07, 2024 10.33 10.35 10.13 10.15 15,792,896 -0.17(-1.65%)
Oct 04, 2024 10.30 10.33 10.20 10.32 15,415,494 +0.01(+0.10%)
Oct 03, 2024 10.30 10.33 10.19 10.31 13,308,591 +0.01(+0.10%)
Oct 02, 2024 10.26 10.30 10.23 10.30 10,617,685 +0.03(+0.29%)
Oct 01, 2024 10.44 10.46 10.18 10.27 21,280,008 -0.19(-1.82%)
Sep 30, 2024 10.41 10.48 10.36 10.46 13,332,394 +0.05(+0.48%)
Sep 27, 2024 10.36 10.43 10.28 10.41 17,431,024 +0.13(+1.25%)
Sep 26, 2024 10.33 10.34 10.21 10.28 15,822,515 +0.03(+0.29%)
Sep 25, 2024 10.33 10.35 10.23 10.25 16,277,418 -0.10(-0.96%)
Sep 24, 2024 10.28 10.40 10.27 10.35 23,882,790 +0.12(+1.16%)
Sep 23, 2024 10.39 10.41 10.20 10.23 23,401,964 -0.14(-1.33%)
Sep 20, 2024 10.51 10.55 10.35 10.37 27,689,664 -0.07(-0.66%)
Sep 19, 2024 10.72 10.73 10.41 10.44 23,093,814 -0.10(-0.94%)
Sep 18, 2024 10.46 10.60 10.40 10.54 17,397,948 +0.10(+0.95%)
Sep 17, 2024 10.45 10.53 10.43 10.44 15,791,853 +0.01(+0.09%)
Sep 16, 2024 10.28 10.45 10.26 10.43 20,701,828 +0.20(+1.93%)
Sep 13, 2024 10.16 10.23 10.14 10.23 14,960,908 +0.12(+1.17%)
Sep 12, 2024 10.08 10.12 10.03 10.11 10,670,907 +0.05(+0.49%)
Sep 11, 2024 10.10 10.13 9.995 10.06 18,190,474 -0.08(-0.78%)
Sep 10, 2024 10.10 10.15 10.08 10.14 11,699,858 +0.05(+0.49%)
Sep 09, 2024 10.11 10.15 10.08 10.09 15,531,930 +0.00(+0.00%)
Sep 06, 2024 10.14 10.17 10.06 10.09 12,778,043 -0.04(-0.39%)
Sep 05, 2024 10.08 10.14 10.07 10.13 11,894,712 +0.08(+0.79%)
Sep 04, 2024 10.09 10.13 10.01 10.05 12,175,896 -0.04(-0.39%)
Sep 03, 2024 10.03 10.14 10.01 10.09 12,380,071 +0.00(+0.00%)
Aug 30, 2024 10.04 10.15 10.04 10.09 14,470,163 +0.05(+0.49%)
Aug 29, 2024 10.05 10.08 10.01 10.04 14,932,558 +0.00(+0.00%)
Aug 28, 2024 10.03 10.12 10.01 10.04 13,636,276 +0.02(+0.19%)
Aug 27, 2024 10.05 10.09 10.01 10.02 9,933,955 -0.05(-0.48%)
Aug 26, 2024 9.995 10.11 9.986 10.07 14,221,904 +0.12(+1.18%)
Aug 23, 2024 9.917 10.01 9.898 9.956 16,837,782 +0.09(+0.89%)
Aug 22, 2024 9.937 9.937 9.859 9.868 8,780,308 -0.05(-0.49%)
Aug 21, 2024 9.917 9.947 9.868 9.917 11,260,063 +0.03(+0.30%)
Aug 20, 2024 9.937 9.966 9.868 9.888 8,781,648 -0.04(-0.39%)
Aug 19, 2024 9.907 9.956 9.898 9.927 13,794,633 +0.06(+0.59%)
Aug 16, 2024 9.810 9.907 9.800 9.868 9,816,700 +0.06(+0.60%)
Aug 15, 2024 9.771 9.878 9.732 9.810 12,548,606 +0.04(+0.40%)
Aug 14, 2024 9.771 9.800 9.751 9.771 8,541,488 +0.00(+0.00%)
Aug 13, 2024 9.800 9.819 9.751 9.771 11,436,377 +0.05(+0.50%)
Aug 12, 2024 9.859 9.868 9.429 9.722 10,387,414 -0.14(-1.39%)
Aug 09, 2024 9.859 9.888 9.780 9.859 12,315,253 +0.02(+0.20%)
Aug 08, 2024 9.800 9.878 9.741 9.839 12,219,528 +0.12(+1.21%)
Aug 07, 2024 9.839 9.907 9.722 9.722 13,511,930 -0.04(-0.40%)
Aug 06, 2024 9.624 9.790 9.575 9.761 17,696,420 +0.21(+2.15%)
Aug 05, 2024 9.438 9.761 9.311 9.556 30,150,934 -0.27(-2.78%)
Aug 02, 2024 9.741 9.868 9.653 9.829 26,652,272 -0.02(-0.20%)
Aug 01, 2024 9.810 9.849 9.712 9.849 22,041,696 +0.07(+0.70%)
Jul 31, 2024 9.839 9.868 9.746 9.780 18,038,748 -0.02(-0.20%)
Jul 30, 2024 9.790 9.829 9.752 9.800 13,407,908 +0.05(+0.49%)
Jul 29, 2024 9.761 9.848 9.732 9.752 15,219,083 +0.05(+0.50%)
Jul 26, 2024 9.626 9.728 9.563 9.703 23,672,840 +0.17(+1.82%)
Jul 25, 2024 9.626 9.713 9.530 9.530 22,979,856 -0.07(-0.70%)
Jul 24, 2024 9.935 9.983 9.578 9.597 27,417,608 -0.37(-3.68%)
Jul 23, 2024 9.723 9.983 9.713 9.964 23,608,946 +0.07(+0.68%)
Jul 22, 2024 9.925 9.983 9.858 9.896 18,916,662 +0.03(+0.29%)
Jul 19, 2024 9.896 9.964 9.800 9.868 12,178,800 -0.07(-0.68%)
Jul 18, 2024 10.00 10.13 9.877 9.935 15,285,836 -0.09(-0.87%)
Jul 17, 2024 10.13 10.21 10.01 10.02 15,343,749 -0.13(-1.24%)
Jul 16, 2024 10.05 10.17 10.03 10.15 19,347,248 +0.14(+1.35%)
Jul 15, 2024 10.09 10.14 9.964 10.01 20,146,646 -0.08(-0.77%)
Jul 12, 2024 9.800 10.17 9.800 10.09 30,232,574 +0.29(+2.96%)
Jul 11, 2024 9.655 9.810 9.645 9.800 21,813,422 +0.24(+2.53%)
Jul 10, 2024 9.443 9.559 9.438 9.559 14,496,074 +0.15(+1.64%)
Jul 09, 2024 9.346 9.452 9.288 9.404 10,849,553 +0.06(+0.62%)
Jul 08, 2024 9.443 9.452 9.346 9.346 8,050,211 -0.07(-0.72%)
Jul 05, 2024 9.336 9.414 9.317 9.414 6,218,223 +0.06(+0.62%)
Jul 03, 2024 9.317 9.394 9.303 9.356 6,641,399 +0.03(+0.31%)
Jul 02, 2024 9.163 9.336 9.153 9.327 13,681,429 +0.17(+1.90%)
Jul 01, 2024 9.230 9.250 9.037 9.153 18,006,760 -0.06(-0.63%)
Jun 28, 2024 9.259 9.279 9.172 9.211 12,112,862 +0.02(+0.21%)
Jun 27, 2024 9.257 9.257 9.154 9.192 14,525,675 -0.03(-0.31%)
Jun 26, 2024 9.297 9.297 9.182 9.220 13,615,509 -0.09(-0.92%)
Jun 25, 2024 9.401 9.401 9.277 9.306 12,061,659 -0.09(-0.91%)
Jun 24, 2024 9.306 9.430 9.301 9.392 12,099,171 +0.09(+0.92%)
Jun 21, 2024 9.335 9.344 9.268 9.306 16,200,351 -0.03(-0.31%)
Jun 20, 2024 9.287 9.373 9.287 9.335 12,235,396 +0.06(+0.62%)
Jun 18, 2024 9.268 9.306 9.225 9.277 11,683,661 +0.00(+0.00%)
Jun 17, 2024 9.316 9.373 9.268 9.277 10,935,033 -0.06(-0.61%)
Jun 14, 2024 9.344 9.421 9.306 9.335 15,740,031 -0.08(-0.81%)
Jun 13, 2024 9.277 9.440 9.268 9.411 13,044,141 +0.13(+1.44%)
Jun 12, 2024 9.277 9.411 9.220 9.277 17,210,284 +0.16(+1.78%)
Jun 11, 2024 9.201 9.230 9.081 9.115 10,794,925 -0.10(-1.04%)
Jun 10, 2024 9.192 9.263 9.173 9.211 9,170,503 +0.00(+0.00%)
Jun 07, 2024 9.182 9.249 9.144 9.211 8,185,483 -0.07(-0.72%)
Jun 06, 2024 9.325 9.363 9.258 9.277 13,824,207 -0.08(-0.82%)
Jun 05, 2024 9.297 9.363 9.230 9.354 8,404,828 +0.09(+0.93%)
Jun 04, 2024 9.230 9.297 9.192 9.268 8,524,625 +0.00(+0.00%)
Jun 03, 2024 9.163 9.277 9.134 9.268 11,449,717 +0.12(+1.36%)
May 31, 2024 9.049 9.154 9.039 9.144 10,440,058 +0.11(+1.27%)
May 30, 2024 8.992 9.048 8.945 9.030 13,383,457 +0.11(+1.27%)
May 29, 2024 8.983 8.983 8.870 8.917 15,895,877 -0.11(-1.25%)
May 28, 2024 9.143 9.161 9.015 9.030 11,317,755 -0.05(-0.52%)
May 24, 2024 9.067 9.095 9.030 9.077 9,417,343 +0.08(+0.84%)
May 23, 2024 9.227 9.237 8.983 9.001 12,917,153 -0.20(-2.15%)
May 22, 2024 9.303 9.303 9.190 9.199 9,084,194 -0.10(-1.11%)
May 21, 2024 9.237 9.312 9.228 9.303 7,513,247 +0.07(+0.71%)
May 20, 2024 9.321 9.340 9.237 9.237 8,926,827 -0.08(-0.91%)
May 17, 2024 9.312 9.331 9.274 9.321 6,646,090 +0.01(+0.10%)
May 16, 2024 9.293 9.350 9.251 9.312 10,649,225 +0.02(+0.20%)
May 15, 2024 9.274 9.312 9.237 9.293 13,988,615 +0.10(+1.13%)
May 14, 2024 9.161 9.204 9.152 9.190 12,685,613 +0.06(+0.62%)
May 13, 2024 9.152 9.180 9.114 9.133 7,628,564 +0.04(+0.41%)
May 10, 2024 9.077 9.110 9.058 9.095 12,048,758 +0.02(+0.21%)
May 09, 2024 8.983 9.086 8.964 9.077 9,122,766 +0.10(+1.15%)
May 08, 2024 8.917 9.011 8.898 8.973 8,305,964 +0.01(+0.11%)
May 07, 2024 9.067 9.218 8.954 8.964 10,288,428 -0.02(-0.21%)
May 06, 2024 8.888 8.983 8.888 8.983 9,573,795 +0.13(+1.49%)
May 03, 2024 8.851 8.935 8.808 8.851 13,261,831 +0.09(+1.08%)
May 02, 2024 8.775 8.804 8.719 8.757 9,941,897 +0.05(+0.54%)
May 01, 2024 8.615 8.794 8.606 8.709 18,727,384 +0.09(+1.09%)
Apr 30, 2024 8.644 8.691 8.596 8.615 9,559,817 -0.08(-0.97%)
Apr 29, 2024 8.709 8.780 8.691 8.700 10,930,402 +0.03(+0.33%)
Apr 26, 2024 8.616 8.728 8.597 8.672 14,152,544 +0.08(+0.97%)
Apr 25, 2024 8.644 8.662 8.514 8.588 20,297,946 -0.11(-1.28%)
Apr 24, 2024 8.662 8.714 8.583 8.700 12,556,756 -0.01(-0.11%)
Apr 23, 2024 8.458 8.718 8.365 8.709 19,879,464 +0.16(+1.85%)
Apr 22, 2024 8.532 8.588 8.495 8.551 13,499,807 +0.05(+0.55%)
Apr 19, 2024 8.430 8.551 8.421 8.504 10,946,869 +0.08(+0.99%)
Apr 18, 2024 8.402 8.477 8.374 8.421 13,739,984 +0.02(+0.22%)
Apr 17, 2024 8.384 8.467 8.365 8.402 8,163,777 +0.07(+0.89%)
Apr 16, 2024 8.467 8.495 8.291 8.328 14,962,681 -0.16(-1.86%)
Apr 15, 2024 8.662 8.704 8.402 8.486 14,538,307 -0.17(-1.93%)
Apr 12, 2024 8.690 8.746 8.653 8.653 10,598,034 -0.07(-0.85%)
Apr 11, 2024 8.737 8.811 8.583 8.728 15,310,437 +0.07(+0.75%)
Apr 10, 2024 8.923 8.969 8.644 8.662 24,093,140 -0.43(-4.70%)
Apr 09, 2024 9.034 9.090 8.997 9.090 8,218,381 +0.07(+0.82%)
Apr 08, 2024 9.034 9.034 8.941 9.016 8,638,653 +0.04(+0.41%)
Apr 05, 2024 8.941 9.016 8.923 8.979 6,514,201 +0.01(+0.10%)
Apr 04, 2024 9.062 9.123 8.969 8.969 6,849,729 -0.04(-0.41%)
Apr 03, 2024 8.969 9.006 8.932 9.006 10,174,214 -0.01(-0.10%)
Apr 02, 2024 9.034 9.123 9.016 9.016 8,518,265 -0.09(-1.02%)
Apr 01, 2024 9.192 9.192 9.062 9.109 8,045,053 -0.09(-1.01%)
Mar 28, 2024 9.090 9.192 9.090 9.202 11,015,303 +0.10(+1.12%)
Mar 27, 2024 8.997 9.109 8.971 9.099 7,819,598 +0.16(+1.77%)
Mar 26, 2024 9.079 9.082 8.941 8.941 11,266,594 -0.11(-1.22%)
Mar 25, 2024 9.015 9.070 8.987 9.051 9,750,678 +0.07(+0.82%)
Mar 22, 2024 9.051 9.107 8.969 8.978 11,094,826 -0.05(-0.51%)
Mar 21, 2024 8.978 9.061 8.941 9.024 10,424,576 +0.08(+0.92%)
Mar 20, 2024 8.804 8.996 8.776 8.941 16,826,884 +0.14(+1.56%)
Mar 19, 2024 8.794 8.854 8.758 8.804 9,438,394 -0.01(-0.10%)
Mar 18, 2024 8.868 8.877 8.790 8.813 10,532,660 -0.03(-0.31%)
Mar 15, 2024 8.794 8.923 8.767 8.840 18,180,982 +0.01(+0.10%)
Mar 14, 2024 9.024 9.051 8.804 8.831 9,291,380 -0.22(-2.43%)
Mar 13, 2024 9.051 9.084 9.006 9.051 9,399,438 +0.02(+0.20%)
Mar 12, 2024 9.042 9.042 8.969 9.033 7,543,378 +0.02(+0.20%)
Mar 11, 2024 8.951 9.107 8.923 9.015 13,816,404 +0.08(+0.92%)
Mar 08, 2024 8.932 9.015 8.877 8.932 10,728,960 +0.09(+1.04%)
Mar 07, 2024 8.859 8.914 8.831 8.840 8,391,636 +0.05(+0.52%)
Mar 06, 2024 8.794 8.840 8.767 8.794 10,571,246 +0.06(+0.74%)
Mar 05, 2024 8.703 8.794 8.684 8.730 10,429,899 +0.01(+0.11%)
Mar 04, 2024 8.794 8.813 8.703 8.721 11,439,349 -0.07(-0.84%)
Mar 01, 2024 8.749 8.813 8.698 8.794 11,305,417 +0.02(+0.21%)
Feb 29, 2024 8.703 8.804 8.648 8.776 16,640,573 +0.16(+1.81%)
Feb 28, 2024 8.629 8.684 8.602 8.620 11,612,021 -0.06(-0.63%)
Feb 27, 2024 8.693 8.734 8.612 8.675 14,478,195 +0.03(+0.31%)
Feb 26, 2024 8.639 8.693 8.603 8.648 10,566,490 +0.03(+0.32%)
Feb 23, 2024 8.575 8.684 8.544 8.621 10,507,981 +0.05(+0.63%)
Feb 22, 2024 8.594 8.684 8.557 8.566 10,812,031 -0.03(-0.32%)
Feb 21, 2024 8.594 8.630 8.530 8.594 6,764,432 -0.02(-0.21%)
Feb 20, 2024 8.575 8.639 8.539 8.612 11,705,162 +0.02(+0.21%)
Feb 16, 2024 8.548 8.693 8.494 8.594 10,597,371 -0.07(-0.84%)
Feb 15, 2024 8.448 8.729 8.430 8.666 16,466,482 +0.28(+3.35%)
Feb 14, 2024 8.412 8.467 8.340 8.385 12,806,031 +0.04(+0.43%)
Feb 13, 2024 8.458 8.474 8.294 8.349 20,025,568 -0.30(-3.46%)
Feb 12, 2024 8.575 8.702 8.521 8.648 13,883,552 +0.09(+1.06%)
Feb 09, 2024 8.521 8.584 8.467 8.557 11,171,836 +0.08(+0.96%)
Feb 08, 2024 8.430 8.539 8.385 8.476 12,828,881 +0.03(+0.32%)
Feb 07, 2024 8.603 8.621 8.385 8.448 14,573,439 -0.15(-1.69%)
Feb 06, 2024 8.512 8.630 8.476 8.594 9,124,706 +0.08(+0.96%)
Feb 05, 2024 8.548 8.557 8.358 8.512 18,081,516 -0.15(-1.68%)
Feb 02, 2024 8.584 8.711 8.530 8.657 15,058,265 -0.11(-1.24%)
Feb 01, 2024 8.666 8.793 8.467 8.766 19,640,458 +0.17(+2.00%)
Jan 31, 2024 8.711 8.784 8.584 8.594 15,560,260 -0.10(-1.15%)
Jan 30, 2024 8.856 8.857 8.693 8.693 14,912,067 -0.19(-2.14%)
Jan 29, 2024 8.821 8.910 8.758 8.884 14,476,201 +0.10(+1.12%)
Jan 26, 2024 8.825 8.861 8.776 8.785 11,474,687 -0.01(-0.10%)
Jan 25, 2024 8.749 8.821 8.687 8.794 13,242,537 +0.09(+1.03%)
Jan 24, 2024 8.821 8.884 8.700 8.704 16,517,509 -0.03(-0.31%)
Jan 23, 2024 8.597 8.772 8.525 8.731 29,077,934 +0.04(+0.52%)
Jan 22, 2024 8.821 8.856 8.624 8.687 17,440,742 -0.08(-0.92%)
Jan 19, 2024 8.785 8.791 8.525 8.767 19,918,850 +0.03(+0.31%)
Jan 18, 2024 8.749 8.803 8.633 8.740 20,036,184 +0.05(+0.62%)
Jan 17, 2024 8.785 8.861 8.660 8.687 12,918,575 -0.21(-2.41%)
Jan 16, 2024 8.937 9.000 8.839 8.902 13,672,249 -0.12(-1.29%)
Jan 12, 2024 8.973 9.124 8.964 9.018 12,545,421 +0.09(+1.00%)
Jan 11, 2024 8.866 8.955 8.713 8.928 14,619,484 +0.04(+0.40%)
Jan 10, 2024 8.937 9.013 8.852 8.893 10,079,419 -0.02(-0.20%)
Jan 09, 2024 8.848 8.928 8.803 8.910 10,657,379 -0.01(-0.10%)
Jan 08, 2024 8.633 8.928 8.561 8.919 16,325,702 +0.32(+3.75%)
Jan 05, 2024 8.364 8.642 8.328 8.597 13,383,825 +0.19(+2.24%)
Jan 04, 2024 8.507 8.507 8.377 8.409 15,497,092 -0.10(-1.16%)
Jan 03, 2024 8.561 8.588 8.337 8.507 15,153,904 -0.14(-1.66%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.