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 29, 2023 8.893 8.973 8.781 8.785 13,306,613 -0.22(-2.49%)
Dec 28, 2023 8.964 9.018 8.910 9.009 12,361,499 +0.04(+0.50%)
Dec 27, 2023 8.947 8.973 8.885 8.964 14,745,629 +0.05(+0.60%)
Dec 26, 2023 8.840 8.947 8.831 8.911 10,188,951 +0.11(+1.21%)
Dec 22, 2023 8.805 8.867 8.770 8.805 11,714,772 +0.03(+0.30%)
Dec 21, 2023 8.752 8.778 8.681 8.778 11,680,021 +0.13(+1.54%)
Dec 20, 2023 8.681 8.796 8.557 8.646 15,246,461 -0.07(-0.81%)
Dec 19, 2023 8.654 8.805 8.646 8.716 16,361,279 +0.11(+1.23%)
Dec 18, 2023 8.646 8.708 8.566 8.610 13,697,980 +0.00(+0.00%)
Dec 15, 2023 8.743 8.814 8.584 8.610 29,128,928 -0.13(-1.52%)
Dec 14, 2023 8.460 8.778 8.445 8.743 32,123,026 +0.45(+5.44%)
Dec 13, 2023 7.947 8.336 7.911 8.292 24,800,844 +0.37(+4.69%)
Dec 12, 2023 7.902 7.986 7.849 7.920 12,521,951 +0.03(+0.34%)
Dec 11, 2023 7.982 8.044 7.876 7.893 11,889,705 -0.08(-1.00%)
Dec 08, 2023 7.876 8.026 7.849 7.973 11,352,420 +0.04(+0.56%)
Dec 07, 2023 7.911 7.964 7.867 7.929 11,768,422 +0.04(+0.56%)
Dec 06, 2023 8.000 8.035 7.832 7.885 14,275,128 -0.08(-1.00%)
Dec 05, 2023 8.035 8.075 7.920 7.964 10,912,076 -0.07(-0.88%)
Dec 04, 2023 7.964 8.044 7.938 8.035 15,499,950 +0.03(+0.33%)
Dec 01, 2023 7.796 8.053 7.778 8.008 23,988,770 +0.20(+2.61%)
Nov 30, 2023 7.920 7.951 7.778 7.805 20,050,234 -0.12(-1.45%)
Nov 29, 2023 7.770 7.955 7.770 7.920 18,472,130 +0.20(+2.64%)
Nov 28, 2023 7.612 7.791 7.524 7.716 20,401,612 +0.10(+1.38%)
Nov 27, 2023 7.612 7.651 7.481 7.612 16,289,167 +0.01(+0.11%)
Nov 24, 2023 7.673 7.716 7.586 7.603 8,694,887 -0.07(-0.91%)
Nov 22, 2023 7.743 7.812 7.629 7.673 17,257,952 -0.03(-0.34%)
Nov 21, 2023 7.638 7.708 7.638 7.699 17,036,664 +0.04(+0.57%)
Nov 20, 2023 7.612 7.699 7.551 7.655 14,650,873 +0.06(+0.80%)
Nov 17, 2023 7.620 7.705 7.517 7.594 12,486,339 +0.02(+0.23%)
Nov 16, 2023 7.568 7.664 7.498 7.577 15,330,275 +0.01(+0.12%)
Nov 15, 2023 7.612 7.612 7.490 7.568 16,926,502 +0.00(+0.00%)
Nov 14, 2023 7.603 7.708 7.542 7.568 22,308,902 +0.20(+2.73%)
Nov 13, 2023 7.245 7.372 7.201 7.367 10,740,305 +0.03(+0.48%)
Nov 10, 2023 7.289 7.350 7.201 7.332 14,334,562 +0.11(+1.57%)
Nov 09, 2023 7.481 7.551 7.175 7.219 18,187,904 -0.21(-2.82%)
Nov 08, 2023 7.394 7.446 7.302 7.428 15,158,149 +0.04(+0.59%)
Nov 07, 2023 7.263 7.402 7.175 7.385 17,227,932 +0.10(+1.44%)
Nov 06, 2023 7.289 7.319 7.161 7.280 20,233,250 -0.01(-0.12%)
Nov 03, 2023 7.332 7.490 7.245 7.289 25,861,004 +0.17(+2.33%)
Nov 02, 2023 6.896 7.149 6.852 7.123 30,709,810 +0.35(+5.15%)
Nov 01, 2023 6.416 6.809 6.398 6.774 28,325,610 +0.33(+5.15%)
Oct 31, 2023 6.206 6.521 6.180 6.442 26,098,970 +0.38(+6.34%)
Oct 30, 2023 6.067 6.150 5.944 6.058 19,807,910 +0.05(+0.87%)
Oct 27, 2023 6.160 6.203 6.006 6.006 25,671,414 -0.11(-1.82%)
Oct 26, 2023 6.006 6.272 6.005 6.117 35,790,664 +0.13(+2.15%)
Oct 25, 2023 6.383 6.417 5.988 5.988 70,686,800 -0.48(-7.43%)
Oct 24, 2023 6.306 6.632 6.297 6.469 50,654,188 -0.49(-7.03%)
Oct 23, 2023 6.958 7.009 6.803 6.958 19,763,034 -0.08(-1.10%)
Oct 20, 2023 7.078 7.172 7.035 7.035 17,744,456 -0.05(-0.73%)
Oct 19, 2023 7.361 7.365 7.035 7.087 38,556,340 -0.27(-3.73%)
Oct 18, 2023 7.533 7.541 7.353 7.361 20,092,526 -0.23(-3.05%)
Oct 17, 2023 7.576 7.649 7.524 7.593 18,774,710 -0.05(-0.67%)
Oct 16, 2023 7.576 7.659 7.447 7.644 13,120,778 +0.11(+1.48%)
Oct 13, 2023 7.679 7.713 7.524 7.533 18,894,272 -0.13(-1.68%)
Oct 12, 2023 7.842 7.859 7.576 7.661 13,794,911 -0.21(-2.62%)
Oct 11, 2023 7.867 7.902 7.782 7.867 10,990,216 +0.04(+0.55%)
Oct 10, 2023 7.782 7.893 7.764 7.824 12,010,023 +0.03(+0.33%)
Oct 09, 2023 7.636 7.842 7.631 7.799 11,085,560 +0.14(+1.79%)
Oct 06, 2023 7.601 7.773 7.567 7.661 10,020,033 -0.06(-0.78%)
Oct 05, 2023 7.541 7.756 7.473 7.721 15,028,692 +0.18(+2.39%)
Oct 04, 2023 7.696 7.696 7.344 7.541 22,357,616 -0.11(-1.46%)
Oct 03, 2023 7.739 7.773 7.550 7.653 23,531,336 -0.16(-2.09%)
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.