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 )

9.590 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 (%)
May 31, 2017 9.070 9.185 9.057 9.180 11,468,550 +0.11(+1.22%)
May 30, 2017 9.061 9.087 9.026 9.070 4,526,276 +0.00(+0.05%)
May 26, 2017 9.065 9.079 8.959 9.065 4,790,681 +0.02(+0.24%)
May 25, 2017 9.048 9.078 8.995 9.043 5,407,534 +0.04(+0.44%)
May 24, 2017 9.004 9.039 8.960 9.004 5,601,776 +0.02(+0.19%)
May 23, 2017 8.908 9.015 8.908 8.986 6,268,220 +0.06(+0.69%)
May 22, 2017 8.842 8.960 8.829 8.925 6,096,204 +0.11(+1.19%)
May 19, 2017 8.768 8.824 8.737 8.820 12,239,985 +0.07(+0.75%)
May 18, 2017 8.803 8.855 8.741 8.754 11,109,868 -0.07(-0.79%)
May 17, 2017 8.776 8.853 8.768 8.824 10,552,498 +0.05(+0.60%)
May 16, 2017 8.811 8.886 8.768 8.772 10,490,404 -0.02(-0.25%)
May 15, 2017 8.754 8.811 8.746 8.794 16,009,610 +0.04(+0.45%)
May 12, 2017 8.776 8.798 8.711 8.754 10,490,571 +0.02(+0.20%)
May 11, 2017 8.711 8.741 8.689 8.737 8,120,789 +0.04(+0.40%)
May 10, 2017 8.614 8.733 8.606 8.702 10,392,721 +0.10(+1.12%)
May 09, 2017 8.789 8.842 8.566 8.606 18,763,840 -0.17(-1.95%)
May 08, 2017 8.886 8.903 8.743 8.776 11,173,966 -0.06(-0.69%)
May 05, 2017 8.776 8.892 8.772 8.838 12,768,862 +0.08(+0.95%)
May 04, 2017 8.798 8.824 8.684 8.754 22,926,866 -0.06(-0.65%)
May 03, 2017 8.978 9.021 8.803 8.811 22,024,982 -0.16(-1.80%)
May 02, 2017 9.000 9.039 8.940 8.973 37,146,580 -0.29(-3.16%)
May 01, 2017 9.253 9.376 9.240 9.267 8,210,597 +0.04(+0.47%)
Apr 28, 2017 9.354 9.367 9.201 9.223 8,591,783 -0.12(-1.31%)
Apr 27, 2017 9.105 9.354 9.087 9.345 10,063,272 +0.24(+2.64%)
Apr 26, 2017 9.061 9.127 9.035 9.105 9,913,266 +0.05(+0.53%)
Apr 25, 2017 9.039 9.087 9.004 9.056 7,620,420 +0.01(+0.14%)
Apr 24, 2017 9.052 9.074 8.944 9.043 9,580,006 +0.02(+0.24%)
Apr 21, 2017 8.991 9.052 8.965 9.022 6,024,841 +0.06(+0.63%)
Apr 20, 2017 8.978 8.983 8.870 8.965 7,148,963 +0.01(+0.15%)
Apr 19, 2017 8.970 8.978 8.870 8.952 7,067,547 +0.00(+0.00%)
Apr 18, 2017 8.939 8.974 8.900 8.952 5,191,223 +0.00(+0.05%)
Apr 17, 2017 8.822 8.948 8.809 8.948 7,264,588 +0.15(+1.73%)
Apr 13, 2017 8.744 8.831 8.709 8.796 6,740,411 +0.08(+0.90%)
Apr 12, 2017 8.722 8.757 8.705 8.718 5,024,820 -0.00(-0.05%)
Apr 11, 2017 8.670 8.744 8.627 8.722 7,730,080 +0.02(+0.25%)
Apr 10, 2017 8.722 8.727 8.670 8.701 5,325,702 +0.00(+0.00%)
Apr 07, 2017 8.761 8.770 8.688 8.701 6,292,180 -0.02(-0.20%)
Apr 06, 2017 8.753 8.753 8.675 8.718 7,871,492 -0.04(-0.50%)
Apr 05, 2017 8.787 8.796 8.731 8.761 10,822,076 -0.01(-0.10%)
Apr 04, 2017 8.709 8.792 8.683 8.770 6,216,411 +0.07(+0.80%)
Apr 03, 2017 8.640 8.707 8.614 8.701 6,145,153 +0.07(+0.80%)
Mar 31, 2017 8.640 8.688 8.618 8.631 4,578,963 -0.03(-0.30%)
Mar 30, 2017 8.596 8.657 8.596 8.657 3,970,202 +0.02(+0.25%)
Mar 29, 2017 8.579 8.653 8.549 8.636 5,237,719 +0.07(+0.76%)
Mar 28, 2017 8.558 8.592 8.515 8.570 6,022,949 +0.03(+0.40%)
Mar 27, 2017 8.480 8.536 8.463 8.536 4,295,945 +0.05(+0.61%)
Mar 24, 2017 8.536 8.553 8.467 8.484 5,342,946 -0.06(-0.70%)
Mar 23, 2017 8.536 8.579 8.510 8.545 5,933,138 +0.01(+0.15%)
Mar 22, 2017 8.515 8.558 8.493 8.532 5,030,619 +0.02(+0.25%)
Mar 21, 2017 8.510 8.530 8.450 8.510 5,096,462 +0.03(+0.41%)
Mar 20, 2017 8.472 8.545 8.463 8.476 4,811,971 +0.02(+0.20%)
Mar 17, 2017 8.416 8.491 8.416 8.459 9,975,998 +0.05(+0.56%)
Mar 16, 2017 8.403 8.429 8.347 8.411 5,398,828 +0.02(+0.26%)
Mar 15, 2017 8.261 8.398 8.248 8.390 8,976,032 +0.17(+2.04%)
Mar 14, 2017 8.265 8.282 8.205 8.222 5,312,415 -0.05(-0.62%)
Mar 13, 2017 8.308 8.381 8.248 8.274 5,514,007 -0.04(-0.52%)
Mar 10, 2017 8.244 8.351 8.239 8.317 4,993,036 +0.10(+1.20%)
Mar 09, 2017 8.244 8.338 8.186 8.218 6,591,789 +0.00(+0.00%)
Mar 08, 2017 8.390 8.403 8.209 8.218 7,415,306 -0.16(-1.95%)
Mar 07, 2017 8.368 8.420 8.355 8.381 4,148,366 -0.01(-0.15%)
Mar 06, 2017 8.411 8.411 8.353 8.394 5,068,917 -0.02(-0.20%)
Mar 03, 2017 8.351 8.411 8.330 8.411 5,164,069 +0.07(+0.82%)
Mar 02, 2017 8.338 8.375 8.325 8.343 5,706,916 +0.00(+0.05%)
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.