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:

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 (%)
Dec 31, 2020 9.683 9.683 9.683 11,620,366 +0.02(+0.26%)
Dec 30, 2020 9.596 9.708 9.522 9.658 11,620,366 +0.06(+0.65%)
Dec 29, 2020 9.676 9.676 9.529 9.596 10,842,848 -0.04(-0.38%)
Dec 28, 2020 9.658 9.738 9.627 9.633 9,309,973 +0.04(+0.45%)
Dec 24, 2020 9.701 9.707 9.537 9.590 5,271,482 -0.06(-0.64%)
Dec 23, 2020 9.516 9.713 9.516 9.652 11,600,079 +0.15(+1.56%)
Dec 22, 2020 9.510 9.535 9.436 9.504 7,911,480 +0.00(+0.00%)
Dec 21, 2020 9.448 9.510 9.344 9.504 11,220,255 +0.01(+0.06%)
Dec 18, 2020 9.541 9.553 9.461 9.498 14,624,227 -0.02(-0.26%)
Dec 17, 2020 9.547 9.553 9.467 9.522 7,565,670 +0.02(+0.19%)
Dec 16, 2020 9.541 9.541 9.467 9.504 10,455,639 +0.00(+0.00%)
Dec 15, 2020 9.436 9.510 9.424 9.504 9,519,938 +0.08(+0.85%)
Dec 14, 2020 9.553 9.559 9.393 9.424 10,037,469 -0.01(-0.13%)
Dec 11, 2020 9.485 9.516 9.412 9.436 9,827,631 -0.11(-1.16%)
Dec 10, 2020 9.553 9.566 9.479 9.547 7,438,467 -0.06(-0.64%)
Dec 09, 2020 9.689 9.732 9.547 9.609 7,735,853 +0.01(+0.06%)
Dec 08, 2020 9.522 9.670 9.510 9.602 8,867,112 +0.07(+0.71%)
Dec 07, 2020 9.559 9.590 9.479 9.535 7,384,246 -0.04(-0.39%)
Dec 04, 2020 9.559 9.624 9.522 9.572 8,165,123 +0.08(+0.84%)
Dec 03, 2020 9.461 9.590 9.436 9.492 7,030,903 +0.06(+0.59%)
Dec 02, 2020 9.430 9.529 9.381 9.436 8,921,136 -0.01(-0.13%)
Dec 01, 2020 9.541 9.646 9.418 9.448 10,299,074 +0.04(+0.39%)
Nov 30, 2020 9.609 9.609 9.356 9.412 16,988,148 -0.18(-1.86%)
Nov 27, 2020 9.609 9.633 9.516 9.590 8,528,147 +0.02(+0.26%)
Nov 25, 2020 9.657 9.657 9.455 9.566 11,825,810 -0.03(-0.32%)
Nov 24, 2020 9.614 9.682 9.510 9.596 16,762,836 +0.15(+1.62%)
Nov 23, 2020 9.400 9.474 9.327 9.443 13,473,584 +0.15(+1.58%)
Nov 20, 2020 9.229 9.352 9.211 9.297 7,205,660 +0.07(+0.80%)
Nov 19, 2020 9.345 9.345 9.138 9.223 8,870,223 -0.10(-1.05%)
Nov 18, 2020 9.321 9.547 9.303 9.321 12,441,276 +0.02(+0.20%)
Nov 17, 2020 9.174 9.321 9.156 9.303 8,852,845 +0.10(+1.06%)
Nov 16, 2020 9.205 9.235 9.144 9.205 11,717,290 +0.12(+1.28%)
Nov 13, 2020 9.046 9.107 8.960 9.089 10,034,457 +0.21(+2.34%)
Nov 12, 2020 8.863 8.967 8.826 8.881 9,714,301 +0.01(+0.07%)
Nov 11, 2020 9.089 9.107 8.808 8.875 13,302,238 -0.21(-2.29%)
Nov 10, 2020 8.746 9.107 8.655 9.083 29,379,396 +0.43(+5.02%)
Nov 09, 2020 8.801 8.875 8.643 8.649 21,861,612 +0.02(+0.28%)
Nov 06, 2020 8.698 8.722 8.578 8.624 10,455,586 -0.08(-0.91%)
Nov 05, 2020 8.661 8.728 8.612 8.704 8,324,180 +0.11(+1.28%)
Nov 04, 2020 8.575 8.734 8.508 8.594 21,135,314 +0.07(+0.86%)
Nov 03, 2020 8.594 8.649 8.514 8.520 10,739,827 -0.03(-0.36%)
Nov 02, 2020 8.557 8.655 8.526 8.551 14,716,787 +0.01(+0.14%)
Oct 30, 2020 8.563 8.615 8.478 8.539 12,738,257 -0.08(-0.92%)
Oct 29, 2020 8.526 8.673 8.386 8.618 13,508,830 +0.12(+1.37%)
Oct 28, 2020 8.569 8.647 8.484 8.502 13,794,814 -0.13(-1.54%)
Oct 27, 2020 8.623 8.750 8.520 8.635 12,156,996 +0.10(+1.14%)
Oct 26, 2020 8.544 8.575 8.429 8.538 10,107,578 -0.06(-0.70%)
Oct 23, 2020 8.526 8.660 8.503 8.599 7,125,410 +0.13(+1.50%)
Oct 22, 2020 8.423 8.484 8.405 8.472 9,127,881 +0.07(+0.79%)
Oct 21, 2020 8.502 8.514 8.405 8.405 13,358,657 -0.10(-1.14%)
Oct 20, 2020 8.593 8.599 8.502 8.502 7,371,981 +0.00(+0.00%)
Oct 19, 2020 8.605 8.623 8.490 8.502 9,864,805 -0.05(-0.57%)
Oct 16, 2020 8.563 8.617 8.526 8.550 6,549,985 -0.04(-0.49%)
Oct 15, 2020 8.544 8.605 8.502 8.593 5,897,747 +0.04(+0.42%)
Oct 14, 2020 8.526 8.653 8.508 8.557 7,641,945 +0.05(+0.64%)
Oct 13, 2020 8.569 8.581 8.466 8.502 6,937,575 -0.08(-0.99%)
Oct 12, 2020 8.544 8.605 8.490 8.587 8,953,794 +0.06(+0.71%)
Oct 09, 2020 8.647 8.684 8.508 8.526 6,442,722 -0.09(-1.05%)
Oct 08, 2020 8.526 8.660 8.508 8.617 18,827,376 +0.14(+1.64%)
Oct 07, 2020 8.520 8.526 8.393 8.478 10,079,021 +0.03(+0.36%)
Oct 06, 2020 8.496 8.587 8.429 8.447 10,364,160 -0.03(-0.36%)
Oct 05, 2020 8.490 8.544 8.454 8.478 7,735,413 +0.03(+0.36%)
Oct 02, 2020 8.308 8.490 8.290 8.447 11,378,313 +0.02(+0.29%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.